KissMeData/100120/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	201100	434827430	19850	19850	19850	19850	793
3	20241209	201000	434827430	19850	19850	19850	19850	0
4	20241209	200900	434827430	19850	19850	19850	19850	0
5	20241209	200800	434827430	19850	19850	19850	19850	0
6	20241209	200700	434827430	19850	19850	19850	19850	0
7	20241209	200600	434827430	19850	19850	19850	19850	0
8	20241209	200500	434827430	19850	19850	19850	19850	0
9	20241209	200400	434827430	19850	19850	19850	19850	0
10	20241209	200300	434827430	19850	19850	19850	19850	0
11	20241209	200200	434827430	19850	19850	19850	19850	0
12	20241209	200100	434827430	19850	19850	19850	19850	0
13	20241209	200000	434827430	19850	19850	19850	19850	0
14	20241209	195900	434827430	19850	19850	19850	19850	0
15	20241209	195800	434827430	19850	19850	19850	19850	0
16	20241209	195700	434827430	19850	19850	19850	19850	0
17	20241209	195600	434827430	19850	19850	19850	19850	0
18	20241209	195500	434827430	19850	19850	19850	19850	0
19	20241209	195400	434827430	19850	19850	19850	19850	0
20	20241209	195300	434827430	19850	19850	19850	19850	0
21	20241209	195200	434827430	19850	19850	19850	19850	0
22	20241209	195100	434827430	19850	19850	19850	19850	0
23	20241209	195000	434827430	19850	19850	19850	19850	0
24	20241209	194900	434827430	19850	19850	19850	19850	0
25	20241209	194800	434827430	19850	19850	19850	19850	0
26	20241209	194700	434827430	19850	19850	19850	19850	0
27	20241209	194600	434827430	19850	19850	19850	19850	0
28	20241209	194500	434827430	19850	19850	19850	19850	0
29	20241209	194400	434827430	19850	19850	19850	19850	0
30	20241209	194300	434827430	19850	19850	19850	19850	0
31	20241209	194200	434827430	19850	19850	19850	19850	0
32	20241209	194100	434827430	19850	19850	19850	19850	793
33	20241209	194000	434827430	19850	19850	19850	19850	0
34	20241209	193900	434827430	19850	19850	19850	19850	0
35	20241209	193800	434827430	19850	19850	19850	19850	0
36	20241209	193700	434827430	19850	19850	19850	19850	0
37	20241209	193600	434827430	19850	19850	19850	19850	0
38	20241209	193500	434827430	19850	19850	19850	19850	0
39	20241209	193400	434827430	19850	19850	19850	19850	0
40	20241209	193300	434827430	19850	19850	19850	19850	0
41	20241209	193200	434827430	19850	19850	19850	19850	0
42	20241209	193100	434827430	19850	19850	19850	19850	0
43	20241209	193000	434827430	19850	19850	19850	19850	0
44	20241209	192900	434827430	19850	19850	19850	19850	0
45	20241209	192800	434827430	19850	19850	19850	19850	0
46	20241209	192700	434827430	19850	19850	19850	19850	0
47	20241209	192600	434827430	19850	19850	19850	19850	0
48	20241209	192500	434827430	19850	19850	19850	19850	0
49	20241209	192400	434827430	19850	19850	19850	19850	0
50	20241209	192300	434827430	19850	19850	19850	19850	0
51	20241209	192200	434827430	19850	19850	19850	19850	0
52	20241209	192100	434827430	19850	19850	19850	19850	0
53	20241209	192000	434827430	19850	19850	19850	19850	0
54	20241209	191900	434827430	19850	19850	19850	19850	0
55	20241209	191800	434827430	19850	19850	19850	19850	0
56	20241209	191700	434827430	19850	19850	19850	19850	0
57	20241209	191600	434827430	19850	19850	19850	19850	0
58	20241209	191500	434827430	19850	19850	19850	19850	0
59	20241209	191400	434827430	19850	19850	19850	19850	0
60	20241209	191300	434827430	19850	19850	19850	19850	0
61	20241209	191200	434827430	19850	19850	19850	19850	0
62	20241209	191100	434827430	19850	19850	19850	19850	793
63	20241209	191000	434827430	19850	19850	19850	19850	0
64	20241209	190900	434827430	19850	19850	19850	19850	0
65	20241209	190800	434827430	19850	19850	19850	19850	0
66	20241209	190700	434827430	19850	19850	19850	19850	0
67	20241209	190600	434827430	19850	19850	19850	19850	0
68	20241209	190500	434827430	19850	19850	19850	19850	0
69	20241209	190400	434827430	19850	19850	19850	19850	0
70	20241209	190300	434827430	19850	19850	19850	19850	0
71	20241209	190200	434827430	19850	19850	19850	19850	0
72	20241209	190100	434827430	19850	19850	19850	19850	0
73	20241209	190000	434827430	19850	19850	19850	19850	0
74	20241209	185900	434827430	19850	19850	19850	19850	0
75	20241209	185800	434827430	19850	19850	19850	19850	0
76	20241209	185700	434827430	19850	19850	19850	19850	0
77	20241209	185600	434827430	19850	19850	19850	19850	0
78	20241209	185500	434827430	19850	19850	19850	19850	0
79	20241209	185400	434827430	19850	19850	19850	19850	0
80	20241209	185300	434827430	19850	19850	19850	19850	0
81	20241209	185200	434827430	19850	19850	19850	19850	0
82	20241209	185100	434827430	19850	19850	19850	19850	0
83	20241209	185000	434827430	19850	19850	19850	19850	0
84	20241209	184900	434827430	19850	19850	19850	19850	0
85	20241209	184800	434827430	19850	19850	19850	19850	0
86	20241209	184700	434827430	19850	19850	19850	19850	0
87	20241209	184600	434827430	19850	19850	19850	19850	0
88	20241209	184500	434827430	19850	19850	19850	19850	0
89	20241209	184400	434827430	19850	19850	19850	19850	0
90	20241209	184300	434827430	19850	19850	19850	19850	0
91	20241209	184200	434827430	19850	19850	19850	19850	0
92	20241209	184100	434827430	19850	19850	19850	19850	793
93	20241209	184000	434827430	19850	19850	19850	19850	0
94	20241209	183900	434827430	19850	19850	19850	19850	0
95	20241209	183800	434827430	19850	19850	19850	19850	0
96	20241209	183700	434827430	19850	19850	19850	19850	0
97	20241209	183600	434827430	19850	19850	19850	19850	0
98	20241209	183500	434827430	19850	19850	19850	19850	0
99	20241209	183400	434827430	19850	19850	19850	19850	0
100	20241209	183300	434827430	19850	19850	19850	19850	0
101	20241209	183200	434827430	19850	19850	19850	19850	0
102	20241209	183100	434827430	19850	19850	19850	19850	0
103	20241209	183000	434827430	19850	19850	19850	19850	0
104	20241209	182900	434827430	19850	19850	19850	19850	0
105	20241209	182800	434827430	19850	19850	19850	19850	0
106	20241209	182700	434827430	19850	19850	19850	19850	0
107	20241209	182600	434827430	19850	19850	19850	19850	0
108	20241209	182500	434827430	19850	19850	19850	19850	0
109	20241209	182400	434827430	19850	19850	19850	19850	0
110	20241209	182300	434827430	19850	19850	19850	19850	0
111	20241209	182200	434827430	19850	19850	19850	19850	0
112	20241209	182100	434827430	19850	19850	19850	19850	0
113	20241209	182000	434827430	19850	19850	19850	19850	0
114	20241209	181900	434827430	19850	19850	19850	19850	0
115	20241209	181800	434827430	19850	19850	19850	19850	0
116	20241209	181700	434827430	19850	19850	19850	19850	0
117	20241209	181600	434827430	19850	19850	19850	19850	0
118	20241209	181500	434827430	19850	19850	19850	19850	0
119	20241209	181400	434827430	19850	19850	19850	19850	0
120	20241209	181300	434827430	19850	19850	19850	19850	0
121	20241209	181200	434827430	19850	19850	19850	19850	0
122	20241209	181100	434827430	19850	19850	19850	19850	793
123	20241209	181000	434827430	19850	19850	19850	19850	0
124	20241209	180900	434827430	19850	19850	19850	19850	0
125	20241209	180800	434827430	19850	19850	19850	19850	0
126	20241209	180700	434827430	19850	19850	19850	19850	0
127	20241209	180600	434827430	19850	19850	19850	19850	0
128	20241209	180500	434827430	19850	19850	19850	19850	0
129	20241209	180400	434827430	19850	19850	19850	19850	0
130	20241209	180300	434827430	19850	19850	19850	19850	0
131	20241209	180200	434827430	19850	19850	19850	19850	0
132	20241209	180100	434827430	19850	19850	19850	19850	0
133	20241209	180000	434827430	19850	19850	19850	19850	0
134	20241209	175900	434827430	19850	19850	19850	19850	0
135	20241209	175800	434827430	19850	19850	19850	19850	0
136	20241209	175700	434827430	19850	19850	19850	19850	0
137	20241209	175600	434827430	19850	19850	19850	19850	0
138	20241209	175500	434827430	19850	19850	19850	19850	0
139	20241209	175400	434827430	19850	19850	19850	19850	0
140	20241209	175300	434827430	19850	19850	19850	19850	0
141	20241209	175200	434827430	19850	19850	19850	19850	0
142	20241209	175100	434827430	19850	19850	19850	19850	0
143	20241209	175000	434827430	19850	19850	19850	19850	0
144	20241209	174900	434827430	19850	19850	19850	19850	0
145	20241209	174800	434827430	19850	19850	19850	19850	0
146	20241209	174700	434827430	19850	19850	19850	19850	0
147	20241209	174600	434827430	19850	19850	19850	19850	0
148	20241209	174500	434827430	19850	19850	19850	19850	0
149	20241209	174400	434827430	19850	19850	19850	19850	0
150	20241209	174300	434827430	19850	19850	19850	19850	0
151	20241209	174200	434827430	19850	19850	19850	19850	0
152	20241209	174100	434827430	19850	19850	19850	19850	793
153	20241209	174000	434827430	19850	19850	19850	19850	0
154	20241209	173900	434827430	19850	19850	19850	19850	0
155	20241209	173800	434827430	19850	19850	19850	19850	0
156	20241209	173700	434827430	19850	19850	19850	19850	0
157	20241209	173600	434827430	19850	19850	19850	19850	0
158	20241209	173500	434827430	19850	19850	19850	19850	0
159	20241209	173400	434827430	19850	19850	19850	19850	0
160	20241209	173300	434827430	19850	19850	19850	19850	0
161	20241209	173200	434827430	19850	19850	19850	19850	0
162	20241209	173100	434827430	19850	19850	19850	19850	0
163	20241209	173000	434827430	19850	19850	19850	19850	0
164	20241209	172900	434827430	19850	19850	19850	19850	0
165	20241209	172800	434827430	19850	19850	19850	19850	0
166	20241209	172700	434827430	19850	19850	19850	19850	0
167	20241209	172600	434827430	19850	19850	19850	19850	0
168	20241209	172500	434827430	19850	19850	19850	19850	0
169	20241209	172400	434827430	19850	19850	19850	19850	0
170	20241209	172300	434827430	19850	19850	19850	19850	0
171	20241209	172200	434827430	19850	19850	19850	19850	0
172	20241209	172100	434827430	19850	19850	19850	19850	0
173	20241209	172000	434827430	19850	19850	19850	19850	0
174	20241209	171900	434827430	19850	19850	19850	19850	0
175	20241209	171800	434827430	19850	19850	19850	19850	0
176	20241209	171700	434827430	19850	19850	19850	19850	0
177	20241209	171600	434827430	19850	19850	19850	19850	0
178	20241209	171500	434827430	19850	19850	19850	19850	0
179	20241209	171400	434827430	19850	19850	19850	19850	0
180	20241209	171300	434827430	19850	19850	19850	19850	0
181	20241209	171200	434827430	19850	19850	19850	19850	0
182	20241209	171100	434827430	19850	19850	19850	19850	793
183	20241209	171000	434827430	19850	19850	19850	19850	0
184	20241209	170900	434827430	19850	19850	19850	19850	0
185	20241209	170800	434827430	19850	19850	19850	19850	0
186	20241209	170700	434827430	19850	19850	19850	19850	0
187	20241209	170600	434827430	19850	19850	19850	19850	0
188	20241209	170500	434827430	19850	19850	19850	19850	0
189	20241209	170400	434827430	19850	19850	19850	19850	0
190	20241209	170300	434827430	19850	19850	19850	19850	0
191	20241209	170200	434827430	19850	19850	19850	19850	0
192	20241209	170100	434827430	19850	19850	19850	19850	0
193	20241209	170000	434827430	19850	19850	19850	19850	0
194	20241209	165900	434827430	19850	19850	19850	19850	0
195	20241209	165800	434827430	19850	19850	19850	19850	0
196	20241209	165700	434827430	19850	19850	19850	19850	0
197	20241209	165600	434827430	19850	19850	19850	19850	0
198	20241209	165500	434827430	19850	19850	19850	19850	0
199	20241209	165400	434827430	19850	19850	19850	19850	0
200	20241209	165300	434827430	19850	19850	19850	19850	0
201	20241209	165200	434827430	19850	19850	19850	19850	0
202	20241209	165100	434827430	19850	19850	19850	19850	0
203	20241209	165000	434827430	19850	19850	19850	19850	0
204	20241209	164900	434827430	19850	19850	19850	19850	0
205	20241209	164800	434827430	19850	19850	19850	19850	0
206	20241209	164700	434827430	19850	19850	19850	19850	0
207	20241209	164600	434827430	19850	19850	19850	19850	0
208	20241209	164500	434827430	19850	19850	19850	19850	0
209	20241209	164400	434827430	19850	19850	19850	19850	0
210	20241209	164300	434827430	19850	19850	19850	19850	0
211	20241209	164200	434827430	19850	19850	19850	19850	0
212	20241209	164100	434827430	19850	19850	19850	19850	793
213	20241209	164000	434827430	19850	19850	19850	19850	0
214	20241209	163900	434827430	19850	19850	19850	19850	0
215	20241209	163800	434827430	19850	19850	19850	19850	0
216	20241209	163700	434827430	19850	19850	19850	19850	0
217	20241209	163600	434827430	19850	19850	19850	19850	0
218	20241209	163500	434827430	19850	19850	19850	19850	0
219	20241209	163400	434827430	19850	19850	19850	19850	0
220	20241209	163300	434827430	19850	19850	19850	19850	0
221	20241209	163200	434827430	19850	19850	19850	19850	0
222	20241209	163100	434827430	19850	19850	19850	19850	0
223	20241209	163000	434827430	19850	19850	19850	19850	0
224	20241209	162900	434827430	19850	19850	19850	19850	0
225	20241209	162800	434827430	19850	19850	19850	19850	0
226	20241209	162700	434827430	19850	19850	19850	19850	0
227	20241209	162600	434827430	19850	19850	19850	19850	0
228	20241209	162500	434827430	19850	19850	19850	19850	0
229	20241209	162400	434827430	19850	19850	19850	19850	0
230	20241209	162300	434827430	19850	19850	19850	19850	0
231	20241209	162200	434827430	19850	19850	19850	19850	0
232	20241209	162100	434827430	19850	19850	19850	19850	0
233	20241209	162000	434827430	19850	19850	19850	19850	0
234	20241209	161900	434827430	19850	19850	19850	19850	0
235	20241209	161800	434827430	19850	19850	19850	19850	0
236	20241209	161700	434827430	19850	19850	19850	19850	0
237	20241209	161600	434827430	19850	19850	19850	19850	0
238	20241209	161500	434827430	19850	19850	19850	19850	0
239	20241209	161400	434827430	19850	19850	19850	19850	0
240	20241209	161300	434827430	19850	19850	19850	19850	0
241	20241209	161200	434827430	19850	19850	19850	19850	0
242	20241209	161100	434827430	19850	19850	19850	19850	793
243	20241209	161000	434827430	19850	19850	19850	19850	0
244	20241209	160900	434827430	19850	19850	19850	19850	0
245	20241209	160800	434827430	19850	19850	19850	19850	0
246	20241209	160700	434827430	19850	19850	19850	19850	0
247	20241209	160600	434827430	19850	19850	19850	19850	0
248	20241209	160500	434827430	19850	19850	19850	19850	0
249	20241209	160400	434827430	19850	19850	19850	19850	0
250	20241209	160300	434827430	19850	19850	19850	19850	0
251	20241209	160200	434827430	19850	19850	19850	19850	0
252	20241209	160100	434827430	19850	19850	19850	19850	0
253	20241209	160000	434827430	19850	19850	19850	19850	0
254	20241209	155900	434827430	19850	19850	19850	19850	0
255	20241209	155800	434827430	19850	19850	19850	19850	0
256	20241209	155700	434827430	19850	19850	19850	19850	0
257	20241209	155600	434827430	19850	19850	19850	19850	0
258	20241209	155500	434827430	19850	19850	19850	19850	0
259	20241209	155400	434827430	19850	19850	19850	19850	0
260	20241209	155300	434827430	19850	19850	19850	19850	0
261	20241209	155200	434827430	19850	19850	19850	19850	0
262	20241209	155100	434827430	19850	19850	19850	19850	0
263	20241209	155000	434827430	19850	19850	19850	19850	0
264	20241209	154900	434827430	19850	19850	19850	19850	0
265	20241209	154800	434827430	19850	19850	19850	19850	0
266	20241209	154700	434827430	19850	19850	19850	19850	0
267	20241209	154600	434827430	19850	19850	19850	19850	0
268	20241209	154500	434827430	19850	19850	19850	19850	0
269	20241209	154400	434827430	19850	19850	19850	19850	0
270	20241209	154300	434827430	19850	19850	19850	19850	0
271	20241209	154200	434827430	19850	19850	19850	19850	0
272	20241209	154100	434827430	19850	19850	19850	19850	793
273	20241209	154000	434827430	19850	19850	19850	19850	0
274	20241209	153900	434827430	19850	19850	19850	19850	0
275	20241209	153800	434827430	19850	19850	19850	19850	0
276	20241209	153700	434827430	19850	19850	19850	19850	0
277	20241209	153600	434827430	19850	19850	19850	19850	0
278	20241209	153500	434827430	19850	19850	19850	19850	0
279	20241209	153400	434827430	19850	19850	19850	19850	0
280	20241209	153300	434827430	19850	19850	19850	19850	0
281	20241209	153200	434827430	19850	19850	19850	19850	0
282	20241209	153100	434827430	19850	19850	19850	19850	0
283	20241209	153000	434827430	19850	19850	19850	19850	793
284	20241209	152900	419086380	19840	19840	19840	19840	0
285	20241209	152800	419086380	19840	19840	19840	19840	0
286	20241209	152700	419086380	19840	19840	19840	19840	0
287	20241209	152600	419086380	19840	19840	19840	19840	0
288	20241209	152500	419086380	19840	19840	19840	19840	0
289	20241209	152400	419086380	19840	19840	19840	19840	0
290	20241209	152300	419086380	19840	19840	19840	19840	0
291	20241209	152200	419086380	19840	19840	19840	19840	0
292	20241209	152100	419086380	19840	19840	19840	19840	0
293	20241209	152000	419086380	19840	19840	19840	19840	0
294	20241209	151900	419086380	19840	19860	19860	19840	293
295	20241209	151800	413270030	19860	20000	20000	19860	124
296	20241209	151700	410804610	20000	20000	20000	20000	0
297	20241209	151600	410804610	20000	20000	20000	20000	0
298	20241209	151500	410804610	20000	20000	20000	20000	0
299	20241209	151400	410804610	20000	20000	20000	20000	0
300	20241209	151300	410804610	20000	20000	20000	20000	22
301	20241209	151200	410364610	20000	20000	20000	20000	0
302	20241209	151100	410364610	20000	19870	20000	19870	4
303	20241209	151000	410285000	19870	19870	19870	19870	38
304	20241209	150900	409529940	20000	20000	20000	20000	0
305	20241209	150800	409529940	20000	20000	20000	20000	0
306	20241209	150700	409529940	20000	20000	20000	20000	0
307	20241209	150600	409529940	20000	20000	20000	20000	0
308	20241209	150500	409529940	20000	20000	20000	20000	10
309	20241209	150400	409329940	20000	20000	20000	20000	0
310	20241209	150300	409329940	20000	20000	20000	20000	0
311	20241209	150200	409329940	20000	19990	20000	19990	50
312	20241209	150100	408330340	19870	19870	19870	19870	0
313	20241209	150000	408330340	19870	19990	19990	19870	61
314	20241209	145900	407118150	19990	19990	19990	19990	50
315	20241209	145800	406118650	19870	19870	19870	19870	0
316	20241209	145700	406118650	19870	19870	19870	19870	0
317	20241209	145600	406118650	19870	19870	19870	19870	5
318	20241209	145500	406019300	19870	19870	19870	19870	0
319	20241209	145400	406019300	19870	19870	19870	19870	95
320	20241209	145300	404131650	19870	19870	19870	19870	0
321	20241209	145200	404131650	19870	19870	19870	19870	0
322	20241209	145100	404131650	19870	19870	19870	19870	116
323	20241209	145000	401826730	19860	19860	19860	19860	1
324	20241209	144900	401806870	19860	19860	19860	19860	0
325	20241209	144800	401806870	19860	19860	19860	19860	0
326	20241209	144700	401806870	19860	19860	19860	19860	5
327	20241209	144600	401707570	19840	19840	19840	19840	0
328	20241209	144500	401707570	19840	19840	19840	19840	0
329	20241209	144400	401707570	19840	19850	19850	19840	5
330	20241209	144300	401608360	19990	19990	19990	19990	0
331	20241209	144200	401608360	19990	19990	19990	19990	10
332	20241209	144100	401408460	19990	19990	19990	19990	0
333	20241209	144000	401408460	19990	19990	19990	19990	0
334	20241209	143900	401408460	19990	19930	19990	19930	26
335	20241209	143800	400889980	19820	19820	19820	19820	0
336	20241209	143700	400889980	19820	19820	19820	19820	181
337	20241209	143600	397302560	19820	19820	19820	19820	0
338	20241209	143500	397302560	19820	19820	19820	19820	0
339	20241209	143400	397302560	19820	19820	19820	19820	0
340	20241209	143300	397302560	19820	19820	19820	19820	1
341	20241209	143200	397282740	19820	19830	19830	19820	20
342	20241209	143100	396886240	19830	19840	19840	19830	32
343	20241209	143000	396251580	19850	19900	19900	19850	1276
344	20241209	142900	370888460	19900	19920	19920	19900	192
345	20241209	142800	367066220	19910	19910	19910	19910	31
346	20241209	142700	366449010	19910	19910	19910	19910	0
347	20241209	142600	366449010	19910	19910	19910	19910	0
348	20241209	142500	366449010	19910	19920	19920	19910	100
349	20241209	142400	364457850	19910	19910	19910	19910	0
350	20241209	142300	364457850	19910	20050	20050	19910	40
351	20241209	142200	363659910	20200	20200	20200	20200	1
352	20241209	142100	363639710	20200	20100	20200	20100	243
353	20241209	142000	358738010	20100	20100	20100	20100	0
354	20241209	141900	358738010	20100	20100	20100	20100	9
355	20241209	141800	358557110	20050	20050	20050	20050	2
356	20241209	141700	358517010	20000	20000	20000	20000	0
357	20241209	141600	358517010	20000	20000	20000	20000	0
358	20241209	141500	358517010	20000	20000	20000	20000	0
359	20241209	141400	358517010	20000	20000	20000	20000	0
360	20241209	141300	358517010	20000	20000	20000	20000	0
361	20241209	141200	358517010	20000	20000	20000	20000	0
362	20241209	141100	358517010	20000	19920	20000	19920	238
363	20241209	141000	353769270	19920	19920	19920	19920	0
364	20241209	140900	353769270	19920	19920	19920	19920	4
365	20241209	140800	353689590	19910	19910	19910	19910	106
366	20241209	140700	351579130	19920	19920	19920	19920	0
367	20241209	140600	351579130	19920	19900	19920	19900	2
368	20241209	140500	351539310	19920	19920	19920	19920	0
369	20241209	140400	351539310	19920	19920	19920	19920	0
370	20241209	140300	351539310	19920	19930	19930	19920	236
371	20241209	140200	346838130	19920	19920	19920	19920	0
372	20241209	140100	346838130	19920	19920	19920	19920	0
373	20241209	140000	346838130	19920	19920	19920	19920	0
374	20241209	135900	346838130	19920	19920	19920	19920	0
375	20241209	135800	346838130	19920	19920	19920	19920	0
376	20241209	135700	346838130	19920	19920	19920	19920	0
377	20241209	135600	346838130	19920	19920	19920	19920	0
378	20241209	135500	346838130	19920	19920	19920	19920	0
379	20241209	135400	346838130	19920	19920	19920	19920	0
380	20241209	135300	346838130	19920	19920	19920	19920	0
381	20241209	135200	346838130	19920	19920	19920	19920	0
382	20241209	135100	346838130	19920	19920	19920	19920	6
383	20241209	135000	346718610	19920	19920	19920	19920	10
384	20241209	134900	346519410	19920	19920	19920	19920	0
385	20241209	134800	346519410	19920	19920	19920	19920	0
386	20241209	134700	346519410	19920	19920	19920	19920	0
387	20241209	134600	346519410	19920	19920	19920	19920	0
388	20241209	134500	346519410	19920	19920	19920	19920	0
389	20241209	134400	346519410	19920	19920	19920	19920	1
390	20241209	134300	346499490	19920	19920	19920	19920	1
391	20241209	134200	346479570	19870	19870	19870	19870	0
392	20241209	134100	346479570	19870	19870	19870	19870	0
393	20241209	134000	346479570	19870	19870	19870	19870	0
394	20241209	133900	346479570	19870	19870	19870	19870	10
395	20241209	133800	346280870	19870	19900	19900	19870	76
396	20241209	133700	344769020	19910	19910	19910	19910	24
397	20241209	133600	344291180	19900	19910	19910	19900	162
398	20241209	133500	341066830	19920	19920	19920	19920	0
399	20241209	133400	341066830	19920	19920	19920	19920	0
400	20241209	133300	341066830	19920	19920	19920	19920	0
401	20241209	133200	341066830	19920	20000	20000	19920	2127
402	20241209	133100	298549750	20000	20050	20050	20000	1558
403	20241209	133000	267374600	20050	20050	20050	20050	0
404	20241209	132900	267374600	20050	20050	20050	20050	0
405	20241209	132800	267374600	20050	20050	20050	20050	0
406	20241209	132700	267374600	20050	20050	20050	20050	0
407	20241209	132600	267374600	20050	20050	20050	20050	0
408	20241209	132500	267374600	20050	20050	20050	20050	2
409	20241209	132400	267334500	20050	20050	20050	20050	0
410	20241209	132300	267334500	20050	20050	20050	20050	0
411	20241209	132200	267334500	20050	20050	20050	20050	0
412	20241209	132100	267334500	20050	20050	20050	20050	0
413	20241209	132000	267334500	20050	20050	20050	20050	0
414	20241209	131900	267334500	20050	20050	20050	20050	0
415	20241209	131800	267334500	20050	20050	20050	20050	0
416	20241209	131700	267334500	20050	20050	20050	20050	5
417	20241209	131600	267234250	20050	20050	20050	20050	0
418	20241209	131500	267234250	20050	20050	20050	20050	0
419	20241209	131400	267234250	20050	20050	20050	20050	10
420	20241209	131300	267033750	20050	20050	20050	20050	0
421	20241209	131200	267033750	20050	20050	20050	20050	2
422	20241209	131100	266993650	20050	20050	20050	20050	7
423	20241209	131000	266853300	20050	20050	20050	20050	7
424	20241209	130900	266712950	20050	20050	20050	20050	7
425	20241209	130800	266572600	20050	20050	20050	20050	50
426	20241209	130700	265570100	20050	20050	20050	20050	6
427	20241209	130600	265449800	20050	20050	20050	20050	8
428	20241209	130500	265289400	20050	20050	20100	20050	107
429	20241209	130400	263139050	20050	20050	20050	20050	107
430	20241209	130300	260993700	20050	20050	20050	20050	4
431	20241209	130200	260913500	20000	20000	20000	20000	18
432	20241209	130100	260553500	20000	20000	20000	20000	1
433	20241209	130000	260533500	20000	20000	20000	20000	21
434	20241209	125900	260113500	20000	20050	20050	20000	376
435	20241209	125800	252588350	20050	20100	20100	20050	400
436	20241209	125700	244564750	20100	20100	20100	20100	6
437	20241209	125600	244444150	20050	20050	20050	20050	0
438	20241209	125500	244444150	20050	20050	20050	20050	0
439	20241209	125400	244444150	20050	20050	20050	20050	0
440	20241209	125300	244444150	20050	20050	20050	20050	0
441	20241209	125200	244444150	20050	20050	20050	20050	0
442	20241209	125100	244444150	20050	20050	20050	20050	0
443	20241209	125000	244444150	20050	20050	20050	20050	1
444	20241209	124900	244424100	20050	20050	20050	20050	0
445	20241209	124800	244424100	20050	20050	20050	20050	47
446	20241209	124700	243481750	20150	20150	20150	20150	0
447	20241209	124600	243481750	20150	20150	20150	20150	5
448	20241209	124500	243381000	20150	20150	20150	20150	50
449	20241209	124400	242373500	20100	20100	20100	20100	0
450	20241209	124300	242373500	20100	20100	20100	20100	0
451	20241209	124200	242373500	20100	20100	20100	20100	0
452	20241209	124100	242373500	20100	20150	20150	20100	188
453	20241209	124000	238594200	20150	20150	20150	20150	0
454	20241209	123900	238594200	20150	20150	20150	20150	55
455	20241209	123800	237485950	20100	20100	20100	20100	0
456	20241209	123700	237485950	20100	20100	20100	20100	0
457	20241209	123600	237485950	20100	20100	20100	20100	0
458	20241209	123500	237485950	20100	20100	20100	20100	0
459	20241209	123400	237485950	20100	20100	20100	20100	0
460	20241209	123300	237485950	20100	20100	20100	20100	1
461	20241209	123200	237465850	20100	20100	20100	20100	0
462	20241209	123100	237465850	20100	20100	20100	20100	1
463	20241209	123000	237445750	20100	20100	20100	20100	1
464	20241209	122900	237425650	20100	20100	20100	20100	0
465	20241209	122800	237425650	20100	20100	20100	20100	0
466	20241209	122700	237425650	20100	20100	20100	20100	0
467	20241209	122600	237425650	20100	20100	20100	20100	0
468	20241209	122500	237425650	20100	20100	20100	20100	0
469	20241209	122400	237425650	20100	20100	20100	20100	0
470	20241209	122300	237425650	20100	20100	20100	20100	0
471	20241209	122200	237425650	20100	20100	20100	20100	0
472	20241209	122100	237425650	20100	20100	20100	20100	0
473	20241209	122000	237425650	20100	20100	20100	20100	0
474	20241209	121900	237425650	20100	20100	20100	20100	0
475	20241209	121800	237425650	20100	20100	20100	20100	0
476	20241209	121700	237425650	20100	20100	20100	20100	0
477	20241209	121600	237425650	20100	20100	20100	20100	0
478	20241209	121500	237425650	20100	20100	20100	20100	0
479	20241209	121400	237425650	20100	20100	20100	20100	0
480	20241209	121300	237425650	20100	20100	20100	20100	0
481	20241209	121200	237425650	20100	20100	20100	20100	0
482	20241209	121100	237425650	20100	20100	20100	20100	0
483	20241209	121000	237425650	20100	20100	20100	20100	0
484	20241209	120900	237425650	20100	20100	20100	20100	0
485	20241209	120800	237425650	20100	20100	20100	20100	0
486	20241209	120700	237425650	20100	20100	20100	20100	13
487	20241209	120600	237164350	20050	20050	20050	20050	520
488	20241209	120500	226738350	20050	20050	20050	20050	0
489	20241209	120400	226738350	20050	20050	20050	20050	0
490	20241209	120300	226738350	20050	20050	20050	20050	4
491	20241209	120200	226658150	20050	20050	20050	20050	0
492	20241209	120100	226658150	20050	20050	20050	20050	0
493	20241209	120000	226658150	20050	20050	20050	20050	0
494	20241209	115900	226658150	20050	20050	20050	20050	0
495	20241209	115800	226658150	20050	20050	20050	20050	0
496	20241209	115700	226658150	20050	20050	20050	20050	0
497	20241209	115600	226658150	20050	20050	20050	20050	0
498	20241209	115500	226658150	20050	20050	20050	20050	0
499	20241209	115400	226658150	20050	20050	20050	20050	0
500	20241209	115300	226658150	20050	20050	20050	20050	1
501	20241209	115200	226638100	20100	20100	20100	20100	0
502	20241209	115100	226638100	20100	20100	20100	20100	0
503	20241209	115000	226638100	20100	20100	20100	20100	1
504	20241209	114900	226618000	20300	20250	20300	20250	308
505	20241209	114800	220379450	20250	20250	20250	20250	0
506	20241209	114700	220379450	20250	20250	20250	20250	0
507	20241209	114600	220379450	20250	20250	20250	20250	5
508	20241209	114500	220278200	20250	20250	20250	20250	0
509	20241209	114400	220278200	20250	20250	20250	20250	0
510	20241209	114300	220278200	20250	20150	20250	20150	120
511	20241209	114200	217857350	20150	20000	20150	20000	603
512	20241209	114100	205789700	20150	20000	20150	20000	3
513	20241209	114000	205729550	20050	20100	20100	20050	464
514	20241209	113900	196426300	20050	20050	20050	20050	0
515	20241209	113800	196426300	20050	20050	20050	20050	0
516	20241209	113700	196426300	20050	20050	20050	20050	0
517	20241209	113600	196426300	20050	20050	20050	20050	0
518	20241209	113500	196426300	20050	20050	20050	20050	0
519	20241209	113400	196426300	20050	20050	20050	20050	0
520	20241209	113300	196426300	20050	20050	20050	20050	0
521	20241209	113200	196426300	20050	20050	20050	20050	0
522	20241209	113100	196426300	20050	20050	20050	20050	0
523	20241209	113000	196426300	20050	20050	20050	20050	0
524	20241209	112900	196426300	20050	20050	20050	20050	0
525	20241209	112800	196426300	20050	20050	20050	20050	0
526	20241209	112700	196426300	20050	20050	20050	20050	3
527	20241209	112600	196366150	20050	20050	20050	20050	0
528	20241209	112500	196366150	20050	20150	20150	20050	105
529	20241209	112400	194259900	20050	20050	20050	20050	302
530	20241209	112300	188204800	20050	20050	20050	20050	1
531	20241209	112200	188184750	20050	20100	20100	20050	1000
532	20241209	112100	168132400	20100	20100	20100	20100	0
533	20241209	112000	168132400	20100	20100	20100	20100	1
534	20241209	111900	168112300	20100	20100	20100	20100	0
535	20241209	111800	168112300	20100	20100	20100	20100	685
536	20241209	111700	154343800	20100	20100	20100	20100	0
537	20241209	111600	154343800	20100	20100	20100	20100	0
538	20241209	111500	154343800	20100	20100	20100	20100	1
539	20241209	111400	154323700	20100	20100	20100	20100	0
540	20241209	111300	154323700	20100	20100	20100	20100	0
541	20241209	111200	154323700	20100	20100	20100	20100	0
542	20241209	111100	154323700	20100	20100	20100	20100	51
543	20241209	111000	153298600	20050	20050	20050	20050	0
544	20241209	110900	153298600	20050	20050	20050	20050	0
545	20241209	110800	153298600	20050	20050	20050	20050	0
546	20241209	110700	153298600	20050	20050	20050	20050	0
547	20241209	110600	153298600	20050	20050	20050	20050	0
548	20241209	110500	153298600	20050	20050	20050	20050	0
549	20241209	110400	153298600	20050	20050	20050	20050	0
550	20241209	110300	153298600	20050	20050	20050	20050	0
551	20241209	110200	153298600	20050	20050	20050	20050	0
552	20241209	110100	153298600	20050	20050	20050	20050	0
553	20241209	110000	153298600	20050	20050	20050	20050	0
554	20241209	105900	153298600	20050	20050	20050	20050	0
555	20241209	105800	153298600	20050	20050	20050	20050	0
556	20241209	105700	153298600	20050	20050	20050	20050	0
557	20241209	105600	153298600	20050	20050	20050	20050	0
558	20241209	105500	153298600	20050	20100	20100	20050	258
559	20241209	105400	148113000	20150	20150	20150	20150	0
560	20241209	105300	148113000	20150	20150	20150	20150	1
561	20241209	105200	148092850	20150	20150	20150	20150	0
562	20241209	105100	148092850	20150	20150	20150	20150	0
563	20241209	105000	148092850	20150	20150	20150	20150	644
564	20241209	104900	135116250	20200	20200	20200	20200	10
565	20241209	104800	134914250	20200	20200	20200	20200	0
566	20241209	104700	134914250	20200	20200	20200	20200	0
567	20241209	104600	134914250	20200	20200	20200	20200	0
568	20241209	104500	134914250	20200	20200	20200	20200	0
569	20241209	104400	134914250	20200	20200	20200	20200	0
570	20241209	104300	134914250	20200	20200	20200	20200	0
571	20241209	104200	134914250	20200	20200	20200	20200	1
572	20241209	104100	134894050	20150	20150	20150	20150	0
573	20241209	104000	134894050	20150	20150	20150	20150	1
574	20241209	103900	134873900	20200	20200	20200	20200	0
575	20241209	103800	134873900	20200	20200	20200	20200	0
576	20241209	103700	134873900	20200	20200	20200	20200	0
577	20241209	103600	134873900	20200	20200	20200	20200	0
578	20241209	103500	134873900	20200	20200	20200	20200	0
579	20241209	103400	134873900	20200	20200	20200	20200	0
580	20241209	103300	134873900	20200	20200	20200	20200	0
581	20241209	103200	134873900	20200	20200	20200	20200	0
582	20241209	103100	134873900	20200	20200	20200	20200	0
583	20241209	103000	134873900	20200	20200	20200	20200	0
584	20241209	102900	134873900	20200	20200	20200	20200	530
585	20241209	102800	124167900	20200	20200	20200	20200	0
586	20241209	102700	124167900	20200	20200	20200	20200	0
587	20241209	102600	124167900	20200	20200	20200	20200	127
588	20241209	102500	121602500	20200	20200	20200	20200	0
589	20241209	102400	121602500	20200	20100	20200	20100	8
590	20241209	102300	121441600	20100	20100	20100	20100	0
591	20241209	102200	121441600	20100	20100	20100	20100	1
592	20241209	102100	121421500	20050	20200	20200	20050	4
593	20241209	102000	121340850	20050	20050	20050	20050	1
594	20241209	101900	121320800	20050	20050	20050	20050	0
595	20241209	101800	121320800	20050	20100	20100	20050	210
596	20241209	101700	117110150	20050	20050	20050	20050	0
597	20241209	101600	117110150	20050	20050	20050	20050	0
598	20241209	101500	117110150	20050	20050	20050	20050	0
599	20241209	101400	117110150	20050	20050	20050	20050	0
600	20241209	101300	117110150	20050	20100	20100	20050	499
601	20241209	101200	107104750	20100	20150	20150	20100	101
602	20241209	101100	105071850	20150	20150	20150	20150	0
603	20241209	101000	105071850	20150	20150	20150	20150	0
604	20241209	100900	105071850	20150	20150	20150	20150	0
605	20241209	100800	105071850	20150	20150	20150	20150	0
606	20241209	100700	105071850	20150	20150	20150	20150	0
607	20241209	100600	105071850	20150	20150	20150	20150	25
608	20241209	100500	104568100	20150	20150	20150	20150	88
609	20241209	100400	102794900	20150	20150	20150	20150	0
610	20241209	100300	102794900	20150	20150	20150	20150	0
611	20241209	100200	102794900	20150	20100	20150	20100	15
612	20241209	100100	102492700	20050	20050	20050	20050	1
613	20241209	100000	102472650	20150	20100	20150	20100	20
614	20241209	095900	102070600	20050	20100	20100	20050	143
615	20241209	095800	99203150	20050	20050	20050	20050	0
616	20241209	095700	99203150	20050	20150	20150	20050	409
617	20241209	095600	90994300	20200	20200	20200	20200	2
618	20241209	095500	90953900	20150	20150	20150	20150	0
619	20241209	095400	90953900	20150	20150	20150	20150	0
620	20241209	095300	90953900	20150	20150	20150	20150	0
621	20241209	095200	90953900	20150	20150	20150	20150	0
622	20241209	095100	90953900	20150	20150	20150	20150	10
623	20241209	095000	90752400	20100	20100	20100	20100	10
624	20241209	094900	90551400	20350	20350	20350	20350	0
625	20241209	094800	90551400	20350	20300	20350	20300	100
626	20241209	094700	88517700	20250	20250	20250	20250	0
627	20241209	094600	88517700	20250	20250	20250	20250	2
628	20241209	094500	88477200	20100	20200	20200	20100	629
629	20241209	094400	75814250	20150	20150	20150	20150	0
630	20241209	094300	75814250	20150	20150	20150	20150	0
631	20241209	094200	75814250	20150	20150	20150	20150	110
632	20241209	094100	73597750	20150	20150	20150	20150	86
633	20241209	094000	71864850	20150	20150	20150	20150	1
634	20241209	093900	71844700	20150	20150	20150	20150	200
635	20241209	093800	67814700	20150	20150	20150	20150	0
636	20241209	093700	67814700	20150	20150	20150	20150	0
637	20241209	093600	67814700	20150	20150	20150	20150	0
638	20241209	093500	67814700	20150	20150	20150	20150	0
639	20241209	093400	67814700	20150	20150	20150	20150	0
640	20241209	093300	67814700	20150	20150	20150	20150	1
641	20241209	093200	67794550	20150	20150	20150	20150	20
642	20241209	093100	67391550	20250	20250	20250	20250	0
643	20241209	093000	67391550	20250	20350	20350	20250	19
644	20241209	092900	67006200	20350	20350	20350	20350	18
645	20241209	092800	66639900	20350	20350	20350	20300	166
646	20241209	092700	63266800	20350	20350	20350	20350	18
647	20241209	092600	62900500	20350	20350	20350	20350	18
648	20241209	092500	62534200	20350	20350	20350	20350	18
649	20241209	092400	62167900	20300	20300	20300	20300	17
650	20241209	092300	61822800	20300	20300	20300	20300	28
651	20241209	092200	61254400	20350	20350	20350	20350	55
652	20241209	092100	60135150	20350	20350	20350	20350	18
653	20241209	092000	59768850	20350	20350	20350	20350	18
654	20241209	091900	59402550	20350	20350	20350	20350	18
655	20241209	091800	59036250	20350	20150	20350	20150	136
656	20241209	091700	56288650	20300	20300	20300	20300	18
657	20241209	091600	55923250	20300	20300	20300	20150	53
658	20241209	091500	54852600	20300	20300	20300	20300	28
659	20241209	091400	54284200	20300	20350	20350	20150	44
660	20241209	091300	53395500	20300	20250	20300	20250	33
661	20241209	091200	52726550	20050	20100	20100	20050	584
662	20241209	091100	40993200	20100	20100	20100	20100	40
663	20241209	091000	40189200	20100	20250	20250	20050	181
664	20241209	090900	36553800	20100	20100	20100	20100	66
665	20241209	090800	35227200	20100	20350	20400	20100	463
666	20241209	090700	25901550	20400	20250	20400	20250	15
667	20241209	090600	25596400	20250	20300	20300	20250	97
668	20241209	090500	23628050	20300	20300	20300	20300	400
669	20241209	090400	15508050	20400	20400	20400	20400	35
670	20241209	090300	14794050	20450	20500	20500	20300	313
671	20241209	090200	8408350	20600	20650	20650	20500	316
672	20241209	090100	1915450	20700	20700	20700	20650	61
673	20241209	090000	652800	20800	21000	21150	20800	31