KissMeData/033790/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	191800	1688936590	5420	5420	5420	5420	10392
3	20241204	191700	1688936590	5420	5420	5420	5420	0
4	20241204	191600	1688936590	5420	5420	5420	5420	0
5	20241204	191500	1688936590	5420	5420	5420	5420	0
6	20241204	191400	1688936590	5420	5420	5420	5420	0
7	20241204	191300	1688936590	5420	5420	5420	5420	0
8	20241204	191200	1688936590	5420	5420	5420	5420	0
9	20241204	191100	1688936590	5420	5420	5420	5420	0
10	20241204	191000	1688936590	5420	5420	5420	5420	0
11	20241204	190900	1688936590	5420	5420	5420	5420	0
12	20241204	190800	1688936590	5420	5420	5420	5420	0
13	20241204	190700	1688936590	5420	5420	5420	5420	0
14	20241204	190600	1688936590	5420	5420	5420	5420	0
15	20241204	190500	1688936590	5420	5420	5420	5420	0
16	20241204	190400	1688936590	5420	5420	5420	5420	0
17	20241204	190300	1688936590	5420	5420	5420	5420	0
18	20241204	190200	1688936590	5420	5420	5420	5420	0
19	20241204	190100	1688936590	5420	5420	5420	5420	0
20	20241204	190000	1688936590	5420	5420	5420	5420	0
21	20241204	185900	1688936590	5420	5420	5420	5420	0
22	20241204	185800	1688936590	5420	5420	5420	5420	0
23	20241204	185700	1688936590	5420	5420	5420	5420	0
24	20241204	185600	1688936590	5420	5420	5420	5420	0
25	20241204	185500	1688936590	5420	5420	5420	5420	0
26	20241204	185400	1688936590	5420	5420	5420	5420	0
27	20241204	185300	1688936590	5420	5420	5420	5420	0
28	20241204	185200	1688936590	5420	5420	5420	5420	0
29	20241204	185100	1688936590	5420	5420	5420	5420	0
30	20241204	185000	1688936590	5420	5420	5420	5420	0
31	20241204	184900	1688936590	5420	5420	5420	5420	0
32	20241204	184800	1688936590	5420	5420	5420	5420	10392
33	20241204	184700	1688936590	5420	5420	5420	5420	0
34	20241204	184600	1688936590	5420	5420	5420	5420	0
35	20241204	184500	1688936590	5420	5420	5420	5420	0
36	20241204	184400	1688936590	5420	5420	5420	5420	0
37	20241204	184300	1688936590	5420	5420	5420	5420	0
38	20241204	184200	1688936590	5420	5420	5420	5420	0
39	20241204	184100	1688936590	5420	5420	5420	5420	0
40	20241204	184000	1688936590	5420	5420	5420	5420	0
41	20241204	183900	1688936590	5420	5420	5420	5420	0
42	20241204	183800	1688936590	5420	5420	5420	5420	0
43	20241204	183700	1688936590	5420	5420	5420	5420	0
44	20241204	183600	1688936590	5420	5420	5420	5420	0
45	20241204	183500	1688936590	5420	5420	5420	5420	0
46	20241204	183400	1688936590	5420	5420	5420	5420	0
47	20241204	183300	1688936590	5420	5420	5420	5420	0
48	20241204	183200	1688936590	5420	5420	5420	5420	0
49	20241204	183100	1688936590	5420	5420	5420	5420	0
50	20241204	183000	1688936590	5420	5420	5420	5420	0
51	20241204	182900	1688936590	5420	5420	5420	5420	0
52	20241204	182800	1688936590	5420	5420	5420	5420	0
53	20241204	182700	1688936590	5420	5420	5420	5420	0
54	20241204	182600	1688936590	5420	5420	5420	5420	0
55	20241204	182500	1688936590	5420	5420	5420	5420	0
56	20241204	182400	1688936590	5420	5420	5420	5420	0
57	20241204	182300	1688936590	5420	5420	5420	5420	0
58	20241204	182200	1688936590	5420	5420	5420	5420	0
59	20241204	182100	1688936590	5420	5420	5420	5420	0
60	20241204	182000	1688936590	5420	5420	5420	5420	0
61	20241204	181900	1688936590	5420	5420	5420	5420	0
62	20241204	181800	1688936590	5420	5420	5420	5420	10392
63	20241204	181700	1688936590	5420	5420	5420	5420	0
64	20241204	181600	1688936590	5420	5420	5420	5420	0
65	20241204	181500	1688936590	5420	5420	5420	5420	0
66	20241204	181400	1688936590	5420	5420	5420	5420	0
67	20241204	181300	1688936590	5420	5420	5420	5420	0
68	20241204	181200	1688936590	5420	5420	5420	5420	0
69	20241204	181100	1688936590	5420	5420	5420	5420	0
70	20241204	181000	1688936590	5420	5420	5420	5420	0
71	20241204	180900	1688936590	5420	5420	5420	5420	0
72	20241204	180800	1688936590	5420	5420	5420	5420	0
73	20241204	180700	1688936590	5420	5420	5420	5420	0
74	20241204	180600	1688936590	5420	5420	5420	5420	0
75	20241204	180500	1688936590	5420	5420	5420	5420	0
76	20241204	180400	1688936590	5420	5420	5420	5420	0
77	20241204	180300	1688936590	5420	5420	5420	5420	0
78	20241204	180200	1688936590	5420	5420	5420	5420	0
79	20241204	180100	1688936590	5420	5420	5420	5420	0
80	20241204	180000	1688936590	5420	5420	5420	5420	0
81	20241204	175900	1688936590	5420	5420	5420	5420	0
82	20241204	175800	1688936590	5420	5420	5420	5420	0
83	20241204	175700	1688936590	5420	5420	5420	5420	0
84	20241204	175600	1688936590	5420	5420	5420	5420	0
85	20241204	175500	1688936590	5420	5420	5420	5420	0
86	20241204	175400	1688936590	5420	5420	5420	5420	0
87	20241204	175300	1688936590	5420	5420	5420	5420	0
88	20241204	175200	1688936590	5420	5420	5420	5420	0
89	20241204	175100	1688936590	5420	5420	5420	5420	0
90	20241204	175000	1688936590	5420	5420	5420	5420	0
91	20241204	174900	1688936590	5420	5420	5420	5420	0
92	20241204	174800	1688936590	5420	5420	5420	5420	10392
93	20241204	174700	1688936590	5420	5420	5420	5420	0
94	20241204	174600	1688936590	5420	5420	5420	5420	0
95	20241204	174500	1688936590	5420	5420	5420	5420	0
96	20241204	174400	1688936590	5420	5420	5420	5420	0
97	20241204	174300	1688936590	5420	5420	5420	5420	0
98	20241204	174200	1688936590	5420	5420	5420	5420	0
99	20241204	174100	1688936590	5420	5420	5420	5420	0
100	20241204	174000	1688936590	5420	5420	5420	5420	0
101	20241204	173900	1688936590	5420	5420	5420	5420	0
102	20241204	173800	1688936590	5420	5420	5420	5420	0
103	20241204	173700	1688936590	5420	5420	5420	5420	0
104	20241204	173600	1688936590	5420	5420	5420	5420	0
105	20241204	173500	1688936590	5420	5420	5420	5420	0
106	20241204	173400	1688936590	5420	5420	5420	5420	0
107	20241204	173300	1688936590	5420	5420	5420	5420	0
108	20241204	173200	1688936590	5420	5420	5420	5420	0
109	20241204	173100	1688936590	5420	5420	5420	5420	0
110	20241204	173000	1688936590	5420	5420	5420	5420	0
111	20241204	172900	1688936590	5420	5420	5420	5420	0
112	20241204	172800	1688936590	5420	5420	5420	5420	0
113	20241204	172700	1688936590	5420	5420	5420	5420	0
114	20241204	172600	1688936590	5420	5420	5420	5420	0
115	20241204	172500	1688936590	5420	5420	5420	5420	0
116	20241204	172400	1688936590	5420	5420	5420	5420	0
117	20241204	172300	1688936590	5420	5420	5420	5420	0
118	20241204	172200	1688936590	5420	5420	5420	5420	0
119	20241204	172100	1688936590	5420	5420	5420	5420	0
120	20241204	172000	1688936590	5420	5420	5420	5420	0
121	20241204	171900	1688936590	5420	5420	5420	5420	0
122	20241204	171800	1688936590	5420	5420	5420	5420	10392
123	20241204	171700	1688936590	5420	5420	5420	5420	0
124	20241204	171600	1688936590	5420	5420	5420	5420	0
125	20241204	171500	1688936590	5420	5420	5420	5420	0
126	20241204	171400	1688936590	5420	5420	5420	5420	0
127	20241204	171300	1688936590	5420	5420	5420	5420	0
128	20241204	171200	1688936590	5420	5420	5420	5420	0
129	20241204	171100	1688936590	5420	5420	5420	5420	0
130	20241204	171000	1688936590	5420	5420	5420	5420	0
131	20241204	170900	1688936590	5420	5420	5420	5420	0
132	20241204	170800	1688936590	5420	5420	5420	5420	0
133	20241204	170700	1688936590	5420	5420	5420	5420	0
134	20241204	170600	1688936590	5420	5420	5420	5420	0
135	20241204	170500	1688936590	5420	5420	5420	5420	0
136	20241204	170400	1688936590	5420	5420	5420	5420	0
137	20241204	170300	1688936590	5420	5420	5420	5420	0
138	20241204	170200	1688936590	5420	5420	5420	5420	0
139	20241204	170100	1688936590	5420	5420	5420	5420	0
140	20241204	170000	1688936590	5420	5420	5420	5420	0
141	20241204	165900	1688936590	5420	5420	5420	5420	0
142	20241204	165800	1688936590	5420	5420	5420	5420	0
143	20241204	165700	1688936590	5420	5420	5420	5420	0
144	20241204	165600	1688936590	5420	5420	5420	5420	0
145	20241204	165500	1688936590	5420	5420	5420	5420	0
146	20241204	165400	1688936590	5420	5420	5420	5420	0
147	20241204	165300	1688936590	5420	5420	5420	5420	0
148	20241204	165200	1688936590	5420	5420	5420	5420	0
149	20241204	165100	1688936590	5420	5420	5420	5420	0
150	20241204	165000	1688936590	5420	5420	5420	5420	0
151	20241204	164900	1688936590	5420	5420	5420	5420	0
152	20241204	164800	1688936590	5420	5420	5420	5420	10392
153	20241204	164700	1688936590	5420	5420	5420	5420	0
154	20241204	164600	1688936590	5420	5420	5420	5420	0
155	20241204	164500	1688936590	5420	5420	5420	5420	0
156	20241204	164400	1688936590	5420	5420	5420	5420	0
157	20241204	164300	1688936590	5420	5420	5420	5420	0
158	20241204	164200	1688936590	5420	5420	5420	5420	0
159	20241204	164100	1688936590	5420	5420	5420	5420	0
160	20241204	164000	1688936590	5420	5420	5420	5420	0
161	20241204	163900	1688936590	5420	5420	5420	5420	0
162	20241204	163800	1688936590	5420	5420	5420	5420	0
163	20241204	163700	1688936590	5420	5420	5420	5420	0
164	20241204	163600	1688936590	5420	5420	5420	5420	0
165	20241204	163500	1688936590	5420	5420	5420	5420	0
166	20241204	163400	1688936590	5420	5420	5420	5420	0
167	20241204	163300	1688936590	5420	5420	5420	5420	0
168	20241204	163200	1688936590	5420	5420	5420	5420	0
169	20241204	163100	1688936590	5420	5420	5420	5420	0
170	20241204	163000	1688936590	5420	5420	5420	5420	0
171	20241204	162900	1688936590	5420	5420	5420	5420	0
172	20241204	162800	1688936590	5420	5420	5420	5420	0
173	20241204	162700	1688936590	5420	5420	5420	5420	0
174	20241204	162600	1688936590	5420	5420	5420	5420	0
175	20241204	162500	1688936590	5420	5420	5420	5420	0
176	20241204	162400	1688936590	5420	5420	5420	5420	0
177	20241204	162300	1688936590	5420	5420	5420	5420	0
178	20241204	162200	1688936590	5420	5420	5420	5420	0
179	20241204	162100	1688936590	5420	5420	5420	5420	0
180	20241204	162000	1688936590	5420	5420	5420	5420	0
181	20241204	161900	1688936590	5420	5420	5420	5420	0
182	20241204	161800	1688936590	5420	5420	5420	5420	10392
183	20241204	161700	1688936590	5420	5420	5420	5420	0
184	20241204	161600	1688936590	5420	5420	5420	5420	0
185	20241204	161500	1688936590	5420	5420	5420	5420	0
186	20241204	161400	1688936590	5420	5420	5420	5420	0
187	20241204	161300	1688936590	5420	5420	5420	5420	0
188	20241204	161200	1688936590	5420	5420	5420	5420	0
189	20241204	161100	1688936590	5420	5420	5420	5420	0
190	20241204	161000	1688936590	5420	5420	5420	5420	0
191	20241204	160900	1688936590	5420	5420	5420	5420	0
192	20241204	160800	1688936590	5420	5420	5420	5420	0
193	20241204	160700	1688936590	5420	5420	5420	5420	0
194	20241204	160600	1688936590	5420	5420	5420	5420	0
195	20241204	160500	1688936590	5420	5420	5420	5420	0
196	20241204	160400	1688936590	5420	5420	5420	5420	0
197	20241204	160300	1688936590	5420	5420	5420	5420	0
198	20241204	160200	1688936590	5420	5420	5420	5420	0
199	20241204	160100	1688936590	5420	5420	5420	5420	0
200	20241204	160000	1688936590	5420	5420	5420	5420	0
201	20241204	155900	1688936590	5420	5420	5420	5420	0
202	20241204	155800	1688936590	5420	5420	5420	5420	0
203	20241204	155700	1688936590	5420	5420	5420	5420	0
204	20241204	155600	1688936590	5420	5420	5420	5420	0
205	20241204	155500	1688936590	5420	5420	5420	5420	0
206	20241204	155400	1688936590	5420	5420	5420	5420	0
207	20241204	155300	1688936590	5420	5420	5420	5420	0
208	20241204	155200	1688936590	5420	5420	5420	5420	0
209	20241204	155100	1688936590	5420	5420	5420	5420	0
210	20241204	155000	1688936590	5420	5420	5420	5420	0
211	20241204	154900	1688936590	5420	5420	5420	5420	0
212	20241204	154800	1688936590	5420	5420	5420	5420	10392
213	20241204	154700	1688936590	5420	5420	5420	5420	0
214	20241204	154600	1688936590	5420	5420	5420	5420	0
215	20241204	154500	1688936590	5420	5420	5420	5420	0
216	20241204	154400	1688936590	5420	5420	5420	5420	0
217	20241204	154300	1688936590	5420	5420	5420	5420	0
218	20241204	154200	1688936590	5420	5420	5420	5420	0
219	20241204	154100	1688936590	5420	5420	5420	5420	0
220	20241204	154000	1688936590	5420	5420	5420	5420	0
221	20241204	153900	1688936590	5420	5420	5420	5420	0
222	20241204	153800	1688936590	5420	5420	5420	5420	0
223	20241204	153700	1688936590	5420	5420	5420	5420	0
224	20241204	153600	1688936590	5420	5420	5420	5420	0
225	20241204	153500	1688936590	5420	5420	5420	5420	0
226	20241204	153400	1688936590	5420	5420	5420	5420	0
227	20241204	153300	1688936590	5420	5420	5420	5420	0
228	20241204	153200	1688936590	5420	5420	5420	5420	0
229	20241204	153100	1688936590	5420	5420	5420	5420	0
230	20241204	153000	1688936590	5420	5420	5420	5420	10392
231	20241204	152900	1632611950	5420	5420	5420	5420	0
232	20241204	152800	1632611950	5420	5420	5420	5420	0
233	20241204	152700	1632611950	5420	5420	5420	5420	0
234	20241204	152600	1632611950	5420	5420	5420	5420	0
235	20241204	152500	1632611950	5420	5420	5420	5420	0
236	20241204	152400	1632611950	5420	5420	5420	5420	0
237	20241204	152300	1632611950	5420	5420	5420	5420	0
238	20241204	152200	1632611950	5420	5420	5420	5420	0
239	20241204	152100	1632611950	5420	5420	5420	5420	0
240	20241204	152000	1632611950	5420	5420	5420	5420	0
241	20241204	151900	1632611950	5420	5420	5420	5420	474
242	20241204	151800	1630042870	5410	5420	5420	5410	1161
243	20241204	151700	1623752080	5400	5410	5430	5380	1317
244	20241204	151600	1616628800	5390	5430	5430	5390	116
245	20241204	151500	1616002080	5430	5420	5430	5400	2359
246	20241204	151400	1603214820	5410	5400	5420	5400	70
247	20241204	151300	1602836370	5400	5400	5400	5400	292
248	20241204	151200	1601259570	5370	5410	5410	5370	1025
249	20241204	151100	1595740900	5430	5380	5430	5380	712
250	20241204	151000	1591882160	5400	5400	5400	5370	1511
251	20241204	150900	1583753170	5400	5390	5400	5390	535
252	20241204	150800	1580866400	5390	5410	5410	5390	597
253	20241204	150700	1577640930	5430	5430	5430	5430	0
254	20241204	150600	1577640930	5430	5380	5430	5360	3922
255	20241204	150500	1556502230	5390	5390	5390	5390	339
256	20241204	150400	1554675020	5380	5380	5380	5380	536
257	20241204	150300	1551791340	5400	5380	5400	5380	600
258	20241204	150200	1548559120	5380	5370	5380	5370	865
259	20241204	150100	1543908840	5380	5380	5380	5370	267
260	20241204	150000	1542472480	5370	5360	5370	5350	782
261	20241204	145900	1538281120	5360	5360	5360	5350	456
262	20241204	145800	1535837400	5340	5370	5380	5340	711
263	20241204	145700	1532033320	5380	5380	5380	5380	1
264	20241204	145600	1532027940	5380	5350	5380	5340	1903
265	20241204	145500	1521851360	5350	5340	5370	5340	253
266	20241204	145400	1520494560	5340	5330	5340	5330	746
267	20241204	145300	1516516880	5330	5330	5330	5330	392
268	20241204	145200	1514427520	5340	5320	5340	5300	1946
269	20241204	145100	1504089450	5320	5330	5330	5320	382
270	20241204	145000	1502053480	5330	5340	5340	5330	15
271	20241204	144900	1501973520	5320	5320	5320	5320	406
272	20241204	144800	1499813600	5330	5340	5340	5330	827
273	20241204	144700	1495402200	5340	5340	5340	5340	330
274	20241204	144600	1493640000	5340	5340	5350	5340	433
275	20241204	144500	1491327550	5340	5360	5390	5340	1186
276	20241204	144400	1484974180	5330	5330	5330	5330	135
277	20241204	144300	1484254630	5330	5330	5330	5330	0
278	20241204	144200	1484254630	5330	5310	5330	5310	800
279	20241204	144100	1479999900	5290	5290	5320	5290	1275
280	20241204	144000	1473254280	5320	5320	5360	5240	2693
281	20241204	143900	1459038710	5290	5340	5390	5290	3366
282	20241204	143800	1441090820	5400	5300	5400	5300	1058
283	20241204	143700	1435443350	5340	5350	5350	5300	3043
284	20241204	143600	1419246460	5380	5320	5390	5320	1800
285	20241204	143500	1409609600	5320	5280	5320	5270	1989
286	20241204	143400	1399091280	5300	5270	5300	5270	1135
287	20241204	143300	1393084280	5270	5260	5300	5260	2560
288	20241204	143200	1379533760	5260	5340	5340	5250	3426
289	20241204	143100	1361400360	5430	5320	5430	5320	3297
290	20241204	143000	1343698320	5320	5220	5320	5220	5321
291	20241204	142900	1315710550	5220	5220	5220	5220	171
292	20241204	142800	1314817930	5220	5240	5240	5220	430
293	20241204	142700	1312564930	5240	5170	5240	5170	2577
294	20241204	142600	1299168320	5190	5180	5190	5170	739
295	20241204	142500	1295342100	5200	5190	5200	5190	392
296	20241204	142400	1293307600	5200	5230	5230	5190	1803
297	20241204	142300	1283925250	5220	5190	5220	5190	1410
298	20241204	142200	1276583810	5190	5190	5190	5190	34
299	20241204	142100	1276407350	5190	5190	5190	5150	2434
300	20241204	142000	1263836330	5190	5140	5210	5140	1490
301	20241204	141900	1256133980	5130	5120	5180	5120	288
302	20241204	141800	1254656780	5160	5070	5230	5070	13223
303	20241204	141700	1186933710	5060	5060	5080	5060	2542
304	20241204	141600	1174063390	5050	5040	5050	5040	1379
305	20241204	141500	1167108070	5030	5020	5030	5020	1063
306	20241204	141400	1161766230	5010	5010	5010	5010	0
307	20241204	141300	1161766230	5010	5010	5010	5010	93
308	20241204	141200	1161300300	5010	5000	5010	5000	370
309	20241204	141100	1159447670	5000	5000	5000	5000	7
310	20241204	141000	1159412670	5000	5010	5010	5000	655
311	20241204	140900	1156131460	5010	5010	5010	5010	135
312	20241204	140800	1155455110	5010	4995	5010	4995	2178
313	20241204	140700	1144553825	4995	4995	4995	4995	95
314	20241204	140600	1144079300	4985	4995	4995	4985	557
315	20241204	140500	1141302345	4995	4995	4995	4995	0
316	20241204	140400	1141302345	4995	4995	4995	4995	1
317	20241204	140300	1141297350	4970	4975	4995	4970	3342
318	20241204	140200	1124681275	4980	4980	4980	4980	0
319	20241204	140100	1124681275	4980	4980	4980	4980	65
320	20241204	140000	1124357575	4980	4970	4980	4970	152
321	20241204	135900	1123601725	4980	4980	4980	4980	129
322	20241204	135800	1122959305	4990	4990	4990	4990	0
323	20241204	135700	1122959305	4990	4990	4990	4990	0
324	20241204	135600	1122959305	4990	4990	4990	4990	0
325	20241204	135500	1122959305	4990	4990	4990	4990	35
326	20241204	135400	1122784655	4995	4995	4995	4995	1
327	20241204	135300	1122779660	4990	4995	4995	4990	13
328	20241204	135200	1122714785	4990	4990	4990	4990	10
329	20241204	135100	1122664885	4995	4990	4995	4990	63
330	20241204	135000	1122350255	4990	4990	4990	4980	21
331	20241204	134900	1122245615	4990	4990	4990	4990	31
332	20241204	134800	1122090925	4990	4990	4990	4990	5
333	20241204	134700	1122065975	4990	4990	4990	4990	19
334	20241204	134600	1121971165	4965	4965	4965	4965	0
335	20241204	134500	1121971165	4965	4990	4990	4965	594
336	20241204	134400	1119018610	4990	4990	4990	4990	12
337	20241204	134300	1118958730	4990	4990	4990	4990	124
338	20241204	134200	1118339970	4985	4985	4985	4985	213
339	20241204	134100	1117278165	4990	4990	4990	4990	29
340	20241204	134000	1117133455	4995	4985	4995	4980	278
341	20241204	133900	1115747175	4990	4990	4990	4990	21
342	20241204	133800	1115642385	4990	4990	4990	4990	45
343	20241204	133700	1115417835	4990	4995	4995	4990	406
344	20241204	133600	1113389915	4990	4990	4990	4990	12
345	20241204	133500	1113330035	4995	4995	4995	4995	50
346	20241204	133400	1113080285	4995	5000	5010	4995	1171
347	20241204	133300	1107227330	5000	5000	5000	5000	30
348	20241204	133200	1107077330	5000	4995	5000	4995	151
349	20241204	133100	1106322380	5000	4995	5000	4995	536
350	20241204	133000	1103642815	4995	4995	4995	4995	43
351	20241204	132900	1103428030	5000	4985	5000	4985	1500
352	20241204	132800	1095935335	4965	4965	4965	4965	490
353	20241204	132700	1093502485	4960	4985	4985	4960	3421
354	20241204	132600	1076506330	4995	4995	4995	4995	0
355	20241204	132500	1076506330	4995	4995	4995	4995	1
356	20241204	132400	1076501335	4975	4975	4975	4975	294
357	20241204	132300	1075038685	4975	4980	4980	4975	500
358	20241204	132200	1072550745	4985	4985	4985	4985	207
359	20241204	132100	1071518850	4990	4995	4995	4990	718
360	20241204	132000	1067934895	5000	5000	5000	5000	200
361	20241204	131900	1066934895	5000	5000	5000	5000	12
362	20241204	131800	1066874895	5000	5000	5010	5000	379
363	20241204	131700	1064979885	5000	5000	5000	5000	42
364	20241204	131600	1064769885	5000	5000	5000	5000	8
365	20241204	131500	1064729885	5000	5010	5010	5000	395
366	20241204	131400	1062754565	5010	5010	5010	5010	0
367	20241204	131300	1062754565	5010	5010	5010	5010	18
368	20241204	131200	1062664385	5010	4985	5020	4985	1626
369	20241204	131100	1054531260	4965	4965	4965	4965	248
370	20241204	131000	1053299940	4970	4975	4975	4970	770
371	20241204	130900	1049472730	4975	4975	4975	4975	0
372	20241204	130800	1049472730	4975	4975	4975	4975	1305
373	20241204	130700	1042980355	4990	4990	4990	4990	52
374	20241204	130600	1042720875	4995	4995	4995	4995	0
375	20241204	130500	1042720875	4995	4995	4995	4995	5
376	20241204	130400	1042695900	4995	4995	4995	4995	0
377	20241204	130300	1042695900	4995	4995	4995	4995	0
378	20241204	130200	1042695900	4995	4995	4995	4995	1
379	20241204	130100	1042690905	4980	4980	4980	4980	565
380	20241204	130000	1039877205	4995	5000	5000	4995	17
381	20241204	125900	1039792285	4980	4980	4980	4980	444
382	20241204	125800	1037581165	4980	4980	4980	4980	0
383	20241204	125700	1037581165	4980	5000	5010	4980	2363
384	20241204	125600	1025770585	5020	5030	5030	5000	3319
385	20241204	125500	1009172835	5020	5030	5030	5020	669
386	20241204	125400	1005814075	5020	5000	5020	5000	139
387	20241204	125300	1005116695	5010	5010	5010	5010	0
388	20241204	125200	1005116695	5010	5010	5010	5010	664
389	20241204	125100	1001790055	5010	5010	5010	5010	55
390	20241204	125000	1001514505	5010	5010	5010	5010	0
391	20241204	124900	1001514505	5010	5010	5010	5010	0
392	20241204	124800	1001514505	5010	5010	5010	5010	0
393	20241204	124700	1001514505	5010	5010	5010	5010	1
394	20241204	124600	1001509495	5010	5010	5010	5010	0
395	20241204	124500	1001509495	5010	5010	5010	5010	0
396	20241204	124400	1001509495	5010	5010	5010	5010	0
397	20241204	124300	1001509495	5010	5010	5010	5010	0
398	20241204	124200	1001509495	5010	5010	5010	5010	24
399	20241204	124100	1001389255	5010	5010	5010	5010	51
400	20241204	124000	1001133745	4990	4990	4990	4990	0
401	20241204	123900	1001133745	4990	4990	4990	4990	0
402	20241204	123800	1001133745	4990	4990	4990	4990	2
403	20241204	123700	1001123765	5030	5010	5030	4970	7574
404	20241204	123600	963433260	4990	4990	4990	4990	0
405	20241204	123500	963433260	4990	4990	4990	4990	1
406	20241204	123400	963428270	5000	5000	5000	5000	0
407	20241204	123300	963428270	5000	5000	5000	5000	0
408	20241204	123200	963428270	5000	5000	5000	5000	307
409	20241204	123100	961893270	5000	5000	5000	5000	27
410	20241204	123000	961758270	5000	5000	5000	5000	0
411	20241204	122900	961758270	5000	5000	5000	5000	0
412	20241204	122800	961758270	5000	5000	5000	5000	0
413	20241204	122700	961758270	5000	5000	5000	5000	0
414	20241204	122600	961758270	5000	5000	5000	5000	0
415	20241204	122500	961758270	5000	5000	5000	5000	0
416	20241204	122400	961758270	5000	5000	5000	5000	0
417	20241204	122300	961758270	5000	5000	5000	5000	0
418	20241204	122200	961758270	5000	5000	5000	5000	200
419	20241204	122100	960758270	5000	5000	5000	5000	0
420	20241204	122000	960758270	5000	5000	5000	5000	0
421	20241204	121900	960758270	5000	5000	5000	5000	0
422	20241204	121800	960758270	5000	5000	5000	5000	0
423	20241204	121700	960758270	5000	5000	5000	5000	0
424	20241204	121600	960758270	5000	5000	5000	5000	0
425	20241204	121500	960758270	5000	5000	5000	5000	0
426	20241204	121400	960758270	5000	5000	5000	5000	0
427	20241204	121300	960758270	5000	5000	5000	5000	110
428	20241204	121200	960208270	5000	5030	5030	5000	330
429	20241204	121100	958556830	5030	5030	5030	5030	0
430	20241204	121000	958556830	5030	5030	5030	5030	438
431	20241204	120900	956353690	5030	5030	5030	5030	0
432	20241204	120800	956353690	5030	5030	5030	5030	1
433	20241204	120700	956348660	5050	5050	5050	5050	0
434	20241204	120600	956348660	5050	5060	5060	5050	1087
435	20241204	120500	950854390	5050	5050	5050	5050	0
436	20241204	120400	950854390	5050	5050	5050	5050	56
437	20241204	120300	950571590	5050	5050	5050	5050	4
438	20241204	120200	950551390	5050	5030	5050	5030	753
439	20241204	120100	946754300	5030	5030	5030	5030	0
440	20241204	120000	946754300	5030	5030	5030	5030	106
441	20241204	115900	946221120	5030	5020	5030	5020	55
442	20241204	115800	945944760	5000	5000	5000	5000	0
443	20241204	115700	945944760	5000	5000	5000	5000	0
444	20241204	115600	945944760	5000	5000	5000	5000	0
445	20241204	115500	945944760	5000	5000	5000	5000	0
446	20241204	115400	945944760	5000	5000	5000	5000	0
447	20241204	115300	945944760	5000	5000	5000	5000	0
448	20241204	115200	945944760	5000	5000	5000	5000	0
449	20241204	115100	945944760	5000	5000	5000	5000	0
450	20241204	115000	945944760	5000	5000	5000	5000	18
451	20241204	114900	945854760	5020	5020	5020	5020	0
452	20241204	114800	945854760	5020	5020	5020	5020	1
453	20241204	114700	945849740	5010	5010	5010	5010	30
454	20241204	114600	945699440	4985	4985	4985	4985	0
455	20241204	114500	945699440	4985	4995	4995	4985	810
456	20241204	114400	941655390	5030	5030	5030	5030	19
457	20241204	114300	941559820	5030	5030	5030	5030	2
458	20241204	114200	941549760	5030	5030	5030	5030	21
459	20241204	114100	941444130	5030	5030	5030	5030	1
460	20241204	114000	941439100	5030	5030	5030	5030	3
461	20241204	113900	941424010	5060	5060	5060	5060	0
462	20241204	113800	941424010	5060	5060	5060	5060	0
463	20241204	113700	941424010	5060	5060	5060	5060	0
464	20241204	113600	941424010	5060	5060	5060	5060	0
465	20241204	113500	941424010	5060	5060	5060	5060	0
466	20241204	113400	941424010	5060	5060	5060	5060	0
467	20241204	113300	941424010	5060	5060	5060	5060	0
468	20241204	113200	941424010	5060	5060	5060	5060	0
469	20241204	113100	941424010	5060	5060	5060	5060	0
470	20241204	113000	941424010	5060	5060	5060	5060	30
471	20241204	112900	941272210	5060	5060	5060	5060	400
472	20241204	112800	939248210	5060	5060	5060	5060	0
473	20241204	112700	939248210	5060	5060	5060	5060	0
474	20241204	112600	939248210	5060	5040	5060	5040	300
475	20241204	112500	937734210	5060	5080	5080	5060	817
476	20241204	112400	933596150	5090	5090	5090	5090	0
477	20241204	112300	933596150	5090	5090	5090	5090	50
478	20241204	112200	933341650	5090	5060	5090	5060	1665
479	20241204	112100	924890250	5060	5070	5070	5060	2530
480	20241204	112000	912085940	5060	5050	5060	5050	2271
481	20241204	111900	900605290	5040	5040	5040	5040	619
482	20241204	111800	897485530	5030	4990	5030	4990	19981
483	20241204	111700	797485985	4970	4980	4980	4970	1276
484	20241204	111600	791143195	4970	4970	4970	4970	0
485	20241204	111500	791143195	4970	4970	4970	4970	50
486	20241204	111400	790894695	4970	4970	4970	4970	50
487	20241204	111300	790646195	4970	4970	4970	4970	0
488	20241204	111200	790646195	4970	4990	4995	4970	45
489	20241204	111100	790422475	4995	4995	4995	4995	0
490	20241204	111000	790422475	4995	4995	4995	4995	0
491	20241204	110900	790422475	4995	4980	4995	4970	996
492	20241204	110800	785471800	5000	5000	5000	5000	0
493	20241204	110700	785471800	5000	5000	5000	5000	0
494	20241204	110600	785471800	5000	5000	5000	5000	2
495	20241204	110500	785461800	5000	5000	5000	5000	0
496	20241204	110400	785461800	5000	4985	5000	4980	1486
497	20241204	110300	778059365	4990	4990	4990	4990	121
498	20241204	110200	777455575	5000	5000	5000	5000	0
499	20241204	110100	777455575	5000	5000	5000	5000	87
500	20241204	110000	777020575	5000	5000	5000	4995	244
501	20241204	105900	775800945	5020	5020	5020	5020	33
502	20241204	105800	775635285	5020	5020	5020	5020	0
503	20241204	105700	775635285	5020	5020	5020	5020	0
504	20241204	105600	775635285	5020	5020	5020	5020	0
505	20241204	105500	775635285	5020	5020	5020	5020	3
506	20241204	105400	775620225	5020	5020	5020	5020	0
507	20241204	105300	775620225	5020	5020	5020	5020	0
508	20241204	105200	775620225	5020	5020	5020	5020	3
509	20241204	105100	775605165	5020	5020	5020	5020	0
510	20241204	105000	775605165	5020	5020	5020	5020	0
511	20241204	104900	775605165	5020	5020	5020	5020	0
512	20241204	104800	775605165	5020	5020	5020	5020	1
513	20241204	104700	775600145	5010	5010	5010	5010	0
514	20241204	104600	775600145	5010	5010	5010	5010	107
515	20241204	104500	775064075	5010	5010	5010	5010	0
516	20241204	104400	775064075	5010	5020	5020	5010	96
517	20241204	104300	774582615	5040	5020	5040	5020	536
518	20241204	104200	771885875	5020	5020	5020	5020	3
519	20241204	104100	771870815	5030	5030	5030	5030	90
520	20241204	104000	771418115	5020	5020	5020	5020	0
521	20241204	103900	771418115	5020	5010	5020	5010	4
522	20241204	103800	771398045	4990	4990	4990	4990	1
523	20241204	103700	771393055	4990	5020	5020	4990	2080
524	20241204	103600	761007215	5000	5000	5000	5000	0
525	20241204	103500	761007215	5000	5000	5000	5000	0
526	20241204	103400	761007215	5000	5000	5000	5000	0
527	20241204	103300	761007215	5000	5020	5020	5000	300
528	20241204	103200	759504345	5020	5020	5020	5020	0
529	20241204	103100	759504345	5020	5020	5020	5020	5
530	20241204	103000	759479245	5040	5040	5040	5040	1
531	20241204	102900	759474205	5040	5040	5040	5040	140
532	20241204	102800	758768605	5050	5050	5050	5050	0
533	20241204	102700	758768605	5050	5060	5060	5050	73
534	20241204	102600	758399425	5060	5070	5080	5060	7
535	20241204	102500	758363965	5070	5070	5070	5070	839
536	20241204	102400	754110235	5070	5040	5070	5040	1533
537	20241204	102300	746338525	5040	5040	5060	4990	3939
538	20241204	102200	726502725	5040	5030	5040	5030	77
539	20241204	102100	726115135	5030	5010	5030	5010	1851
540	20241204	102000	716825035	5010	5010	5010	5010	16
541	20241204	101900	716744875	5010	5010	5010	5010	0
542	20241204	101800	716744875	5010	5010	5010	5010	21
543	20241204	101700	716639665	5010	5010	5010	5010	0
544	20241204	101600	716639665	5010	5010	5010	5010	0
545	20241204	101500	716639665	5010	4995	5010	4995	349
546	20241204	101400	714896260	5010	5000	5010	5000	130
547	20241204	101300	714246160	5010	5010	5010	5010	0
548	20241204	101200	714246160	5010	5010	5010	5010	6
549	20241204	101100	714216100	5010	5010	5030	5010	9
550	20241204	101000	714170990	5010	5010	5010	5010	291
551	20241204	100900	712713080	5020	5020	5020	5020	300
552	20241204	100800	711207080	5020	5030	5030	5020	1117
553	20241204	100700	705588670	5010	5010	5010	5010	587
554	20241204	100600	702647800	5010	5010	5010	5010	300
555	20241204	100500	701144800	5010	5000	5010	4990	1199
556	20241204	100400	695149780	5010	5020	5030	5010	503
557	20241204	100300	692629720	5030	4995	5030	4995	2361
558	20241204	100200	680763730	4945	4955	5000	4945	402
559	20241204	100100	678766165	4985	5010	5030	4930	3552
560	20241204	100000	661220010	5000	4980	5000	4940	1066
561	20241204	095900	655944200	4995	4975	4995	4975	661
562	20241204	095800	652648785	4975	4975	4975	4975	30
563	20241204	095700	652499535	4950	4950	4950	4950	10
564	20241204	095600	652450035	4945	4985	4985	4940	4167
565	20241204	095500	631838650	4955	4975	4975	4955	436
566	20241204	095400	629674650	4995	4975	4995	4930	3945
567	20241204	095300	610160065	4970	5010	5010	4970	450
568	20241204	095200	607920850	5040	5040	5040	5040	1
569	20241204	095100	607915810	4995	4995	5000	4995	796
570	20241204	095000	603939715	4995	5020	5020	4995	326
571	20241204	094900	602309970	5000	5040	5040	5000	400
572	20241204	094800	600307830	5050	5050	5050	5030	3783
573	20241204	094700	581204180	5060	5050	5060	5050	15
574	20241204	094600	581128320	5030	5030	5070	5030	1700
575	20241204	094500	572555960	5010	4970	5010	4970	4388
576	20241204	094400	550631740	4960	4990	4990	4960	1150
577	20241204	094300	544913925	4985	4985	4985	4985	63
578	20241204	094200	544599870	4990	4995	4995	4990	164
579	20241204	094100	543781500	4995	5000	5000	4990	148
580	20241204	094000	543042545	4975	4975	4975	4975	0
581	20241204	093900	543042545	4975	4980	4990	4975	18
582	20241204	093800	542952865	5000	4965	5010	4960	513
583	20241204	093700	540385395	4960	5000	5020	4930	2885
584	20241204	093600	526030400	5000	4990	5010	4990	55
585	20241204	093500	525755510	4990	5000	5000	4990	2933
586	20241204	093400	511100850	5000	5000	5000	5000	750
587	20241204	093300	507350850	5030	5000	5030	5000	1645
588	20241204	093200	499098740	5000	4980	5000	4980	1167
589	20241204	093100	493276560	4985	5000	5000	4985	1374
590	20241204	093000	486411840	5000	5020	5040	5000	1701
591	20241204	092900	477891560	5020	5040	5050	5020	875
592	20241204	092800	473498300	5030	5050	5050	5020	3407
593	20241204	092700	456332780	5030	5000	5030	5000	11642
594	20241204	092600	397936260	5010	5000	5020	5000	51
595	20241204	092500	397681040	5010	5000	5020	5000	509
596	20241204	092400	395135870	5000	5030	5030	5000	1401
597	20241204	092300	388117070	5030	5040	5040	5030	34
598	20241204	092200	387946040	5040	5050	5050	5020	512
599	20241204	092100	385368440	5020	5060	5070	5020	2010
600	20241204	092000	375247650	5030	5050	5080	5020	1853
601	20241204	091900	365892410	5030	5050	5050	5030	3313
602	20241204	091800	349215230	5060	5080	5080	5060	633
603	20241204	091700	346011740	5070	5070	5080	5070	1148
604	20241204	091600	340189280	5090	5080	5090	5080	531
605	20241204	091500	337486500	5080	5100	5140	5080	2189
606	20241204	091400	326342060	5110	5120	5120	5100	2060
607	20241204	091300	315833490	5140	5090	5140	5090	386
608	20241204	091200	313865300	5090	5150	5150	5030	5470
609	20241204	091100	286259160	5150	5150	5150	5150	731
610	20241204	091000	282494510	5150	5100	5150	5100	6205
611	20241204	090900	250675200	5050	5070	5100	5030	305
612	20241204	090800	249131180	5040	5060	5070	5040	1409
613	20241204	090700	242004140	5070	5090	5110	5050	2386
614	20241204	090600	229924910	5120	5070	5120	5050	731
615	20241204	090500	226209540	5050	5120	5130	5050	8239
616	20241204	090400	184111570	5120	5130	5170	5100	3701
617	20241204	090300	165112610	5100	5160	5220	5100	6052
618	20241204	090200	134006080	5150	5190	5240	5150	4298
619	20241204	090100	111663560	5190	5080	5190	5040	2839
620	20241204	090000	97122730	5050	5110	5200	4910	19119