KissMeData/015890/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	190200	193819800	5060	5060	5060	5060	374
3	20241211	190100	193819800	5060	5060	5060	5060	0
4	20241211	190000	193819800	5060	5060	5060	5060	0
5	20241211	185900	193819800	5060	5060	5060	5060	0
6	20241211	185800	193819800	5060	5060	5060	5060	0
7	20241211	185700	193819800	5060	5060	5060	5060	0
8	20241211	185600	193819800	5060	5060	5060	5060	0
9	20241211	185500	193819800	5060	5060	5060	5060	0
10	20241211	185400	193819800	5060	5060	5060	5060	0
11	20241211	185300	193819800	5060	5060	5060	5060	0
12	20241211	185200	193819800	5060	5060	5060	5060	0
13	20241211	185100	193819800	5060	5060	5060	5060	0
14	20241211	185000	193819800	5060	5060	5060	5060	0
15	20241211	184900	193819800	5060	5060	5060	5060	0
16	20241211	184800	193819800	5060	5060	5060	5060	0
17	20241211	184700	193819800	5060	5060	5060	5060	0
18	20241211	184600	193819800	5060	5060	5060	5060	0
19	20241211	184500	193819800	5060	5060	5060	5060	0
20	20241211	184400	193819800	5060	5060	5060	5060	0
21	20241211	184300	193819800	5060	5060	5060	5060	0
22	20241211	184200	193819800	5060	5060	5060	5060	0
23	20241211	184100	193819800	5060	5060	5060	5060	0
24	20241211	184000	193819800	5060	5060	5060	5060	0
25	20241211	183900	193819800	5060	5060	5060	5060	0
26	20241211	183800	193819800	5060	5060	5060	5060	0
27	20241211	183700	193819800	5060	5060	5060	5060	0
28	20241211	183600	193819800	5060	5060	5060	5060	0
29	20241211	183500	193819800	5060	5060	5060	5060	0
30	20241211	183400	193819800	5060	5060	5060	5060	0
31	20241211	183300	193819800	5060	5060	5060	5060	0
32	20241211	183200	193819800	5060	5060	5060	5060	374
33	20241211	183100	193819800	5060	5060	5060	5060	0
34	20241211	183000	193819800	5060	5060	5060	5060	0
35	20241211	182900	193819800	5060	5060	5060	5060	0
36	20241211	182800	193819800	5060	5060	5060	5060	0
37	20241211	182700	193819800	5060	5060	5060	5060	0
38	20241211	182600	193819800	5060	5060	5060	5060	0
39	20241211	182500	193819800	5060	5060	5060	5060	0
40	20241211	182400	193819800	5060	5060	5060	5060	0
41	20241211	182300	193819800	5060	5060	5060	5060	0
42	20241211	182200	193819800	5060	5060	5060	5060	0
43	20241211	182100	193819800	5060	5060	5060	5060	0
44	20241211	182000	193819800	5060	5060	5060	5060	0
45	20241211	181900	193819800	5060	5060	5060	5060	0
46	20241211	181800	193819800	5060	5060	5060	5060	0
47	20241211	181700	193819800	5060	5060	5060	5060	0
48	20241211	181600	193819800	5060	5060	5060	5060	0
49	20241211	181500	193819800	5060	5060	5060	5060	0
50	20241211	181400	193819800	5060	5060	5060	5060	0
51	20241211	181300	193819800	5060	5060	5060	5060	0
52	20241211	181200	193819800	5060	5060	5060	5060	0
53	20241211	181100	193819800	5060	5060	5060	5060	0
54	20241211	181000	193819800	5060	5060	5060	5060	0
55	20241211	180900	193819800	5060	5060	5060	5060	0
56	20241211	180800	193819800	5060	5060	5060	5060	0
57	20241211	180700	193819800	5060	5060	5060	5060	0
58	20241211	180600	193819800	5060	5060	5060	5060	0
59	20241211	180500	193819800	5060	5060	5060	5060	0
60	20241211	180400	193819800	5060	5060	5060	5060	0
61	20241211	180300	193819800	5060	5060	5060	5060	0
62	20241211	180200	193819800	5060	5060	5060	5060	374
63	20241211	180100	193819800	5060	5060	5060	5060	0
64	20241211	180000	193819800	5060	5060	5060	5060	0
65	20241211	175900	193819800	5060	5060	5060	5060	0
66	20241211	175800	193819800	5060	5060	5060	5060	0
67	20241211	175700	193819800	5060	5060	5060	5060	0
68	20241211	175600	193819800	5060	5060	5060	5060	0
69	20241211	175500	193819800	5060	5060	5060	5060	0
70	20241211	175400	193819800	5060	5060	5060	5060	0
71	20241211	175300	193819800	5060	5060	5060	5060	0
72	20241211	175200	193819800	5060	5060	5060	5060	0
73	20241211	175100	193819800	5060	5060	5060	5060	0
74	20241211	175000	193819800	5060	5060	5060	5060	0
75	20241211	174900	193819800	5060	5060	5060	5060	0
76	20241211	174800	193819800	5060	5060	5060	5060	0
77	20241211	174700	193819800	5060	5060	5060	5060	0
78	20241211	174600	193819800	5060	5060	5060	5060	0
79	20241211	174500	193819800	5060	5060	5060	5060	0
80	20241211	174400	193819800	5060	5060	5060	5060	0
81	20241211	174300	193819800	5060	5060	5060	5060	0
82	20241211	174200	193819800	5060	5060	5060	5060	0
83	20241211	174100	193819800	5060	5060	5060	5060	0
84	20241211	174000	193819800	5060	5060	5060	5060	0
85	20241211	173900	193819800	5060	5060	5060	5060	0
86	20241211	173800	193819800	5060	5060	5060	5060	0
87	20241211	173700	193819800	5060	5060	5060	5060	0
88	20241211	173600	193819800	5060	5060	5060	5060	0
89	20241211	173500	193819800	5060	5060	5060	5060	0
90	20241211	173400	193819800	5060	5060	5060	5060	0
91	20241211	173300	193819800	5060	5060	5060	5060	0
92	20241211	173200	193819800	5060	5060	5060	5060	374
93	20241211	173100	193819800	5060	5060	5060	5060	0
94	20241211	173000	193819800	5060	5060	5060	5060	0
95	20241211	172900	193819800	5060	5060	5060	5060	0
96	20241211	172800	193819800	5060	5060	5060	5060	0
97	20241211	172700	193819800	5060	5060	5060	5060	0
98	20241211	172600	193819800	5060	5060	5060	5060	0
99	20241211	172500	193819800	5060	5060	5060	5060	0
100	20241211	172400	193819800	5060	5060	5060	5060	0
101	20241211	172300	193819800	5060	5060	5060	5060	0
102	20241211	172200	193819800	5060	5060	5060	5060	0
103	20241211	172100	193819800	5060	5060	5060	5060	0
104	20241211	172000	193819800	5060	5060	5060	5060	0
105	20241211	171900	193819800	5060	5060	5060	5060	0
106	20241211	171800	193819800	5060	5060	5060	5060	0
107	20241211	171700	193819800	5060	5060	5060	5060	0
108	20241211	171600	193819800	5060	5060	5060	5060	0
109	20241211	171500	193819800	5060	5060	5060	5060	0
110	20241211	171400	193819800	5060	5060	5060	5060	0
111	20241211	171300	193819800	5060	5060	5060	5060	0
112	20241211	171200	193819800	5060	5060	5060	5060	0
113	20241211	171100	193819800	5060	5060	5060	5060	0
114	20241211	171000	193819800	5060	5060	5060	5060	0
115	20241211	170900	193819800	5060	5060	5060	5060	0
116	20241211	170800	193819800	5060	5060	5060	5060	0
117	20241211	170700	193819800	5060	5060	5060	5060	0
118	20241211	170600	193819800	5060	5060	5060	5060	0
119	20241211	170500	193819800	5060	5060	5060	5060	0
120	20241211	170400	193819800	5060	5060	5060	5060	0
121	20241211	170300	193819800	5060	5060	5060	5060	0
122	20241211	170200	193819800	5060	5060	5060	5060	374
123	20241211	170100	193819800	5060	5060	5060	5060	0
124	20241211	170000	193819800	5060	5060	5060	5060	0
125	20241211	165900	193819800	5060	5060	5060	5060	0
126	20241211	165800	193819800	5060	5060	5060	5060	0
127	20241211	165700	193819800	5060	5060	5060	5060	0
128	20241211	165600	193819800	5060	5060	5060	5060	0
129	20241211	165500	193819800	5060	5060	5060	5060	0
130	20241211	165400	193819800	5060	5060	5060	5060	0
131	20241211	165300	193819800	5060	5060	5060	5060	0
132	20241211	165200	193819800	5060	5060	5060	5060	0
133	20241211	165100	193819800	5060	5060	5060	5060	0
134	20241211	165000	193819800	5060	5060	5060	5060	0
135	20241211	164900	193819800	5060	5060	5060	5060	0
136	20241211	164800	193819800	5060	5060	5060	5060	0
137	20241211	164700	193819800	5060	5060	5060	5060	0
138	20241211	164600	193819800	5060	5060	5060	5060	0
139	20241211	164500	193819800	5060	5060	5060	5060	0
140	20241211	164400	193819800	5060	5060	5060	5060	0
141	20241211	164300	193819800	5060	5060	5060	5060	0
142	20241211	164200	193819800	5060	5060	5060	5060	0
143	20241211	164100	193819800	5060	5060	5060	5060	0
144	20241211	164000	193819800	5060	5060	5060	5060	0
145	20241211	163900	193819800	5060	5060	5060	5060	0
146	20241211	163800	193819800	5060	5060	5060	5060	0
147	20241211	163700	193819800	5060	5060	5060	5060	0
148	20241211	163600	193819800	5060	5060	5060	5060	0
149	20241211	163500	193819800	5060	5060	5060	5060	0
150	20241211	163400	193819800	5060	5060	5060	5060	0
151	20241211	163300	193819800	5060	5060	5060	5060	0
152	20241211	163200	193819800	5060	5060	5060	5060	374
153	20241211	163100	193819800	5060	5060	5060	5060	0
154	20241211	163000	193819800	5060	5060	5060	5060	0
155	20241211	162900	193819800	5060	5060	5060	5060	0
156	20241211	162800	193819800	5060	5060	5060	5060	0
157	20241211	162700	193819800	5060	5060	5060	5060	0
158	20241211	162600	193819800	5060	5060	5060	5060	0
159	20241211	162500	193819800	5060	5060	5060	5060	0
160	20241211	162400	193819800	5060	5060	5060	5060	0
161	20241211	162300	193819800	5060	5060	5060	5060	0
162	20241211	162200	193819800	5060	5060	5060	5060	0
163	20241211	162100	193819800	5060	5060	5060	5060	0
164	20241211	162000	193819800	5060	5060	5060	5060	0
165	20241211	161900	193819800	5060	5060	5060	5060	0
166	20241211	161800	193819800	5060	5060	5060	5060	0
167	20241211	161700	193819800	5060	5060	5060	5060	0
168	20241211	161600	193819800	5060	5060	5060	5060	0
169	20241211	161500	193819800	5060	5060	5060	5060	0
170	20241211	161400	193819800	5060	5060	5060	5060	0
171	20241211	161300	193819800	5060	5060	5060	5060	0
172	20241211	161200	193819800	5060	5060	5060	5060	0
173	20241211	161100	193819800	5060	5060	5060	5060	0
174	20241211	161000	193819800	5060	5060	5060	5060	0
175	20241211	160900	193819800	5060	5060	5060	5060	0
176	20241211	160800	193819800	5060	5060	5060	5060	0
177	20241211	160700	193819800	5060	5060	5060	5060	0
178	20241211	160600	193819800	5060	5060	5060	5060	0
179	20241211	160500	193819800	5060	5060	5060	5060	0
180	20241211	160400	193819800	5060	5060	5060	5060	0
181	20241211	160300	193819800	5060	5060	5060	5060	0
182	20241211	160200	193819800	5060	5060	5060	5060	374
183	20241211	160100	193819800	5060	5060	5060	5060	0
184	20241211	160000	193819800	5060	5060	5060	5060	0
185	20241211	155900	193819800	5060	5060	5060	5060	0
186	20241211	155800	193819800	5060	5060	5060	5060	0
187	20241211	155700	193819800	5060	5060	5060	5060	0
188	20241211	155600	193819800	5060	5060	5060	5060	0
189	20241211	155500	193819800	5060	5060	5060	5060	0
190	20241211	155400	193819800	5060	5060	5060	5060	0
191	20241211	155300	193819800	5060	5060	5060	5060	0
192	20241211	155200	193819800	5060	5060	5060	5060	0
193	20241211	155100	193819800	5060	5060	5060	5060	0
194	20241211	155000	193819800	5060	5060	5060	5060	0
195	20241211	154900	193819800	5060	5060	5060	5060	0
196	20241211	154800	193819800	5060	5060	5060	5060	0
197	20241211	154700	193819800	5060	5060	5060	5060	0
198	20241211	154600	193819800	5060	5060	5060	5060	0
199	20241211	154500	193819800	5060	5060	5060	5060	0
200	20241211	154400	193819800	5060	5060	5060	5060	0
201	20241211	154300	193819800	5060	5060	5060	5060	0
202	20241211	154200	193819800	5060	5060	5060	5060	0
203	20241211	154100	193819800	5060	5060	5060	5060	0
204	20241211	154000	193819800	5060	5060	5060	5060	0
205	20241211	153900	193819800	5060	5060	5060	5060	0
206	20241211	153800	193819800	5060	5060	5060	5060	0
207	20241211	153700	193819800	5060	5060	5060	5060	0
208	20241211	153600	193819800	5060	5060	5060	5060	0
209	20241211	153500	193819800	5060	5060	5060	5060	0
210	20241211	153400	193819800	5060	5060	5060	5060	0
211	20241211	153300	193819800	5060	5060	5060	5060	0
212	20241211	153200	193819800	5060	5060	5060	5060	374
213	20241211	153100	193819800	5060	5060	5060	5060	0
214	20241211	153000	193819800	5060	5060	5060	5060	374
215	20241211	152900	191927360	5050	5050	5050	5050	0
216	20241211	152800	191927360	5050	5050	5050	5050	0
217	20241211	152700	191927360	5050	5050	5050	5050	0
218	20241211	152600	191927360	5050	5050	5050	5050	0
219	20241211	152500	191927360	5050	5050	5050	5050	0
220	20241211	152400	191927360	5050	5050	5050	5050	0
221	20241211	152300	191927360	5050	5050	5050	5050	0
222	20241211	152200	191927360	5050	5050	5050	5050	0
223	20241211	152100	191927360	5050	5050	5050	5050	0
224	20241211	152000	191927360	5050	5050	5050	5050	0
225	20241211	151900	191927360	5050	5050	5060	5050	1824
226	20241211	151800	182716120	5050	5050	5050	5050	13
227	20241211	151700	182650470	5060	5060	5060	5060	1
228	20241211	151600	182645410	5050	5070	5070	5050	541
229	20241211	151500	179913000	5070	5070	5070	5060	12
230	20241211	151400	179852260	5070	5060	5070	5060	20
231	20241211	151300	179751040	5060	5060	5060	5060	89
232	20241211	151200	179300700	5060	5060	5060	5060	811
233	20241211	151100	175197040	5060	5060	5060	5060	19
234	20241211	151000	175100900	5060	5050	5060	5050	1189
235	20241211	150900	169096440	5060	5060	5060	5060	511
236	20241211	150800	166510780	5060	5060	5060	5060	12
237	20241211	150700	166450060	5050	5050	5050	5050	47
238	20241211	150600	166212710	5060	5060	5060	5060	18
239	20241211	150500	166121630	5060	5060	5060	5060	19
240	20241211	150400	166025490	5050	5050	5050	5050	82
241	20241211	150300	165611390	5050	5050	5050	5050	44
242	20241211	150200	165389190	5060	5060	5060	5060	1
243	20241211	150100	165384130	5060	5060	5060	5060	18
244	20241211	150000	165293050	5060	5060	5060	5060	90
245	20241211	145900	164837650	5060	5060	5060	5060	0
246	20241211	145800	164837650	5060	5060	5060	5060	1
247	20241211	145700	164832590	5060	5060	5060	5060	74
248	20241211	145600	164458150	5050	5050	5050	5050	0
249	20241211	145500	164458150	5050	5050	5060	5050	70
250	20241211	145400	164104640	5050	5050	5050	5050	0
251	20241211	145300	164104640	5050	5050	5050	5050	200
252	20241211	145200	163094640	5060	5060	5060	5060	0
253	20241211	145100	163094640	5060	5060	5060	5060	3
254	20241211	145000	163079460	5060	5050	5060	5050	46
255	20241211	144900	162847150	5060	5060	5060	5060	0
256	20241211	144800	162847150	5060	5060	5060	5060	1
257	20241211	144700	162842090	5050	5050	5050	5050	10
258	20241211	144600	162791590	5060	5060	5060	5060	0
259	20241211	144500	162791590	5060	5060	5060	5060	1
260	20241211	144400	162786530	5060	5060	5060	5060	3
261	20241211	144300	162771350	5060	5060	5060	5060	1
262	20241211	144200	162766290	5050	5050	5050	5050	0
263	20241211	144100	162766290	5050	5060	5060	5050	3
264	20241211	144000	162751130	5060	5060	5060	5060	5
265	20241211	143900	162725830	5060	5060	5060	5060	0
266	20241211	143800	162725830	5060	5060	5060	5060	1
267	20241211	143700	162720770	5060	5060	5060	5060	0
268	20241211	143600	162720770	5060	5060	5060	5060	3
269	20241211	143500	162705590	5060	5060	5060	5060	1
270	20241211	143400	162700530	5050	5050	5050	5050	3
271	20241211	143300	162685380	5060	5060	5060	5060	1
272	20241211	143200	162680320	5060	5060	5060	5060	0
273	20241211	143100	162680320	5060	5060	5060	5060	41
274	20241211	143000	162472860	5060	5060	5060	5060	27
275	20241211	142900	162336240	5060	5060	5060	5060	0
276	20241211	142800	162336240	5060	5060	5060	5060	0
277	20241211	142700	162336240	5060	5060	5060	5060	0
278	20241211	142600	162336240	5060	5060	5060	5060	1
279	20241211	142500	162331180	5070	5070	5070	5070	1
280	20241211	142400	162326110	5070	5070	5070	5070	0
281	20241211	142300	162326110	5070	5070	5070	5070	3
282	20241211	142200	162310900	5050	5060	5060	5050	11
283	20241211	142100	162255340	5060	5060	5060	5060	380
284	20241211	142000	160332540	5060	5060	5060	5060	6
285	20241211	141900	160302180	5060	5060	5060	5060	1
286	20241211	141800	160297120	5060	5060	5060	5060	3
287	20241211	141700	160281940	5060	5060	5060	5060	1
288	20241211	141600	160276880	5050	5050	5050	5050	300
289	20241211	141500	158761880	5050	5050	5050	5050	94
290	20241211	141400	158287180	5050	5050	5050	5050	6
291	20241211	141300	158256880	5060	5060	5060	5060	1
292	20241211	141200	158251820	5050	5060	5060	5050	323
293	20241211	141100	156620660	5070	5070	5070	5070	1
294	20241211	141000	156615590	5060	5050	5070	5050	10
295	20241211	140900	156565040	5060	5060	5060	5060	346
296	20241211	140800	154814280	5060	5060	5060	5060	0
297	20241211	140700	154814280	5060	5060	5060	5060	1
298	20241211	140600	154809220	5050	5050	5050	5050	0
299	20241211	140500	154809220	5050	5050	5050	5050	0
300	20241211	140400	154809220	5050	5050	5050	5050	0
301	20241211	140300	154809220	5050	5050	5050	5050	2
302	20241211	140200	154799120	5060	5060	5060	5060	0
303	20241211	140100	154799120	5060	5060	5060	5060	1
304	20241211	140000	154794060	5050	5060	5060	5050	42
305	20241211	135900	154581940	5050	5050	5050	5050	353
306	20241211	135800	152799290	5050	5040	5050	5040	2030
307	20241211	135700	142549890	5050	5050	5050	5050	1
308	20241211	135600	142544840	5050	5050	5050	5050	15
309	20241211	135500	142469090	5040	5040	5040	5040	1
310	20241211	135400	142464050	5050	5030	5050	5030	55
311	20241211	135300	142187380	5040	5040	5040	5040	0
312	20241211	135200	142187380	5040	5040	5040	5040	1
313	20241211	135100	142182340	5040	5040	5040	5040	0
314	20241211	135000	142182340	5040	5040	5040	5040	0
315	20241211	134900	142182340	5040	5040	5040	5040	1
316	20241211	134800	142177300	5040	5040	5040	5040	0
317	20241211	134700	142177300	5040	5040	5040	5040	1
318	20241211	134600	142172260	5040	5040	5040	5040	0
319	20241211	134500	142172260	5040	5040	5050	5040	103
320	20241211	134400	141653120	5050	5050	5050	5050	1
321	20241211	134300	141648070	5040	5040	5040	5040	0
322	20241211	134200	141648070	5040	5040	5040	5040	7
323	20241211	134100	141612790	5040	5040	5040	5040	15
324	20241211	134000	141537190	5040	5050	5050	5040	8
325	20241211	133900	141496840	5050	5040	5050	5040	91
326	20241211	133800	141038170	5050	5050	5050	5050	0
327	20241211	133700	141038170	5050	5050	5050	5050	1
328	20241211	133600	141033120	5040	5040	5040	5040	81
329	20241211	133500	140624880	5050	5050	5050	5050	0
330	20241211	133400	140624880	5050	5050	5050	5050	1
331	20241211	133300	140619830	5050	5050	5050	5050	0
332	20241211	133200	140619830	5050	5050	5050	5050	1
333	20241211	133100	140614780	5050	5050	5050	5050	0
334	20241211	133000	140614780	5050	5050	5050	5050	1
335	20241211	132900	140609730	5050	5050	5050	5050	0
336	20241211	132800	140609730	5050	5050	5050	5050	3
337	20241211	132700	140594580	5050	5050	5050	5050	0
338	20241211	132600	140594580	5050	5040	5050	5040	1883
339	20241211	132500	131089240	5040	5040	5040	5040	132
340	20241211	132400	130423960	5040	5040	5040	5040	1
341	20241211	132300	130418920	5030	5030	5030	5030	50
342	20241211	132200	130167420	5040	5040	5040	5040	1
343	20241211	132100	130162380	5040	5040	5040	5040	0
344	20241211	132000	130162380	5040	5040	5040	5040	1
345	20241211	131900	130157340	5040	5040	5040	5040	0
346	20241211	131800	130157340	5040	5040	5040	5040	1
347	20241211	131700	130152300	5040	5040	5040	5040	1
348	20241211	131600	130147260	5030	5040	5040	5030	26
349	20241211	131500	130016300	5040	5030	5040	5030	152
350	20241211	131400	129251720	5030	5030	5030	5030	770
351	20241211	131300	125378620	5040	5040	5040	5040	0
352	20241211	131200	125378620	5040	5040	5040	5040	1
353	20241211	131100	125373580	5040	5040	5040	5040	1
354	20241211	131000	125368540	5040	5040	5040	5040	4
355	20241211	130900	125348380	5040	5040	5040	5040	526
356	20241211	130800	122697340	5030	5030	5030	5030	157
357	20241211	130700	121907630	5030	5030	5030	5030	0
358	20241211	130600	121907630	5030	5030	5030	5030	0
359	20241211	130500	121907630	5030	5030	5030	5030	1
360	20241211	130400	121902600	5030	5030	5030	5030	65
361	20241211	130300	121575650	5040	5030	5040	5030	855
362	20241211	130200	117274990	5030	5030	5030	5030	0
363	20241211	130100	117274990	5030	5030	5030	5030	101
364	20241211	130000	116766960	5030	5030	5030	5030	1
365	20241211	125900	116761930	5030	5030	5030	5030	0
366	20241211	125800	116761930	5030	5030	5030	5030	1
367	20241211	125700	116756900	5030	5030	5030	5030	0
368	20241211	125600	116756900	5030	5040	5040	5030	32
369	20241211	125500	116595920	5030	5030	5030	5030	0
370	20241211	125400	116595920	5030	5030	5030	5030	73
371	20241211	125300	116228730	5030	5030	5030	5030	900
372	20241211	125200	111701730	5030	5030	5030	5030	0
373	20241211	125100	111701730	5030	5030	5030	5030	1
374	20241211	125000	111696700	5020	5020	5020	5020	200
375	20241211	124900	110692700	5030	5030	5030	5030	0
376	20241211	124800	110692700	5030	5030	5030	5030	1
377	20241211	124700	110687670	5020	5020	5020	5020	100
378	20241211	124600	110185670	5030	5030	5030	5030	1
379	20241211	124500	110180640	5030	5030	5030	5030	0
380	20241211	124400	110180640	5030	5030	5030	5030	160
381	20241211	124300	109375840	5030	5030	5030	5030	1
382	20241211	124200	109370810	5030	5030	5030	5030	0
383	20241211	124100	109370810	5030	5030	5030	5030	1
384	20241211	124000	109365780	5030	5030	5030	5030	0
385	20241211	123900	109365780	5030	5030	5030	5030	2
386	20241211	123800	109355720	5020	5020	5020	5020	45
387	20241211	123700	109129820	5030	5030	5030	5030	59
388	20241211	123600	108833050	5030	5040	5040	5030	91
389	20241211	123500	108375310	5030	5030	5030	5030	1
390	20241211	123400	108370280	5040	5040	5040	5040	0
391	20241211	123300	108370280	5040	5040	5040	5040	1
392	20241211	123200	108365240	5040	5040	5040	5040	0
393	20241211	123100	108365240	5040	5040	5040	5040	1
394	20241211	123000	108360200	5040	5040	5040	5040	0
395	20241211	122900	108360200	5040	5040	5040	5040	1
396	20241211	122800	108355160	5040	5040	5040	5040	0
397	20241211	122700	108355160	5040	5040	5040	5040	1
398	20241211	122600	108350120	5030	5030	5030	5030	67
399	20241211	122500	108013110	5030	5030	5030	5030	11
400	20241211	122400	107957780	5040	5050	5050	5040	74
401	20241211	122300	107584150	5050	5040	5050	5040	142
402	20241211	122200	106868460	5040	5040	5040	5040	0
403	20241211	122100	106868460	5040	5040	5040	5040	1
404	20241211	122000	106863420	5040	5040	5040	5040	0
405	20241211	121900	106863420	5040	5040	5040	5040	1
406	20241211	121800	106858380	5030	5030	5030	5030	1
407	20241211	121700	106853350	5040	5040	5040	5040	1
408	20241211	121600	106848310	5040	5040	5040	5040	0
409	20241211	121500	106848310	5040	5040	5040	5040	0
410	20241211	121400	106848310	5040	5040	5040	5040	1
411	20241211	121300	106843270	5030	5030	5030	5030	1
412	20241211	121200	106838240	5040	5040	5040	5040	0
413	20241211	121100	106838240	5040	5040	5040	5040	2
414	20241211	121000	106828160	5030	5030	5030	5030	0
415	20241211	120900	106828160	5030	5040	5040	5030	19
416	20241211	120800	106732580	5030	5030	5030	5030	8
417	20241211	120700	106692340	5040	5040	5040	5040	1
418	20241211	120600	106687300	5040	5040	5040	5040	1
419	20241211	120500	106682260	5030	5040	5040	5030	1029
420	20241211	120400	101496390	5050	5050	5050	5050	1
421	20241211	120300	101491340	5040	5040	5040	5040	27
422	20241211	120200	101355260	5050	5050	5050	5050	3
423	20241211	120100	101340110	5050	5050	5050	5050	0
424	20241211	120000	101340110	5050	5040	5050	5040	3294
425	20241211	115900	84718350	5040	5040	5040	5040	0
426	20241211	115800	84718350	5040	5030	5040	5030	300
427	20241211	115700	83208080	5030	5030	5030	5030	5
428	20241211	115600	83182930	5030	5030	5030	5030	0
429	20241211	115500	83182930	5030	5030	5030	5030	0
430	20241211	115400	83182930	5030	5030	5030	5030	1
431	20241211	115300	83177900	5030	5030	5030	5030	0
432	20241211	115200	83177900	5030	5030	5030	5030	1
433	20241211	115100	83172870	5020	5020	5020	5020	28
434	20241211	115000	83032310	5020	5020	5020	5020	0
435	20241211	114900	83032310	5020	5020	5020	5020	0
436	20241211	114800	83032310	5020	5020	5020	5020	0
437	20241211	114700	83032310	5020	5020	5020	5020	87
438	20241211	114600	82595570	5030	5030	5030	5030	0
439	20241211	114500	82595570	5030	5030	5030	5030	0
440	20241211	114400	82595570	5030	5030	5030	5030	1
441	20241211	114300	82590540	5030	5030	5030	5030	200
442	20241211	114200	81584540	5030	5030	5030	5030	1
443	20241211	114100	81579510	5030	5030	5030	5030	0
444	20241211	114000	81579510	5030	5030	5030	5030	1
445	20241211	113900	81574480	5010	5010	5010	5010	0
446	20241211	113800	81574480	5010	5010	5010	5010	44
447	20241211	113700	81354040	5020	5020	5020	5020	0
448	20241211	113600	81354040	5020	5020	5020	5020	2
449	20241211	113500	81344000	5020	5020	5020	5020	50
450	20241211	113400	81093000	5030	5020	5030	5020	21
451	20241211	113300	80987570	5030	5030	5030	5030	0
452	20241211	113200	80987570	5030	5030	5030	5030	11
453	20241211	113100	80932240	5030	5030	5030	5030	0
454	20241211	113000	80932240	5030	5030	5030	5030	1
455	20241211	112900	80927210	5030	5030	5030	5030	31
456	20241211	112800	80771280	5030	5030	5030	5030	1
457	20241211	112700	80766250	5020	5020	5020	5020	10
458	20241211	112600	80716050	5030	5030	5030	5030	1
459	20241211	112500	80711020	5020	5020	5020	5020	0
460	20241211	112400	80711020	5020	5010	5020	5010	53
461	20241211	112300	80445400	5020	5020	5020	5020	0
462	20241211	112200	80445400	5020	5020	5020	5020	1
463	20241211	112100	80440380	5020	5020	5020	5020	1
464	20241211	112000	80435360	5020	5020	5020	5020	0
465	20241211	111900	80435360	5020	5020	5020	5020	0
466	20241211	111800	80435360	5020	5030	5030	5020	3
467	20241211	111700	80420290	5030	5030	5030	5030	0
468	20241211	111600	80420290	5030	5030	5030	5030	0
469	20241211	111500	80420290	5030	5030	5030	5030	300
470	20241211	111400	78911290	5030	5030	5030	5030	0
471	20241211	111300	78911290	5030	5030	5030	5030	0
472	20241211	111200	78911290	5030	5030	5030	5030	1
473	20241211	111100	78906260	5010	5020	5020	5010	296
474	20241211	111000	77422860	5030	5030	5030	5030	1
475	20241211	110900	77417830	5030	5030	5030	5030	0
476	20241211	110800	77417830	5030	5030	5030	5030	501
477	20241211	110700	74897800	5030	5030	5030	5030	0
478	20241211	110600	74897800	5030	5030	5030	5030	1
479	20241211	110500	74892770	5030	5030	5030	5030	0
480	20241211	110400	74892770	5030	5030	5030	5030	0
481	20241211	110300	74892770	5030	5020	5030	5020	58
482	20241211	110200	74601600	5020	5020	5020	5020	61
483	20241211	110100	74295380	5030	5020	5030	5020	6
484	20241211	110000	74265250	5020	5020	5020	5020	2
485	20241211	105900	74255210	5020	5020	5020	5020	432
486	20241211	105800	72086570	5020	5020	5020	5020	1
487	20241211	105700	72081550	5020	5020	5020	5020	4
488	20241211	105600	72061470	5020	5020	5020	5020	1
489	20241211	105500	72056450	5020	5020	5020	5020	0
490	20241211	105400	72056450	5020	5020	5020	5020	0
491	20241211	105300	72056450	5020	5020	5020	5020	1
492	20241211	105200	72051430	5010	5010	5010	5010	83
493	20241211	105100	71635600	5020	5020	5020	5020	1
494	20241211	105000	71630580	5020	5020	5020	5020	0
495	20241211	104900	71630580	5020	5020	5020	5020	2
496	20241211	104800	71620540	5010	5010	5010	5010	0
497	20241211	104700	71620540	5010	5010	5010	5010	10
498	20241211	104600	71570440	5020	5020	5020	5020	1
499	20241211	104500	71565420	5020	5020	5020	5020	1
500	20241211	104400	71560400	5010	5010	5010	5010	413
501	20241211	104300	69491270	5020	5010	5020	5010	211
502	20241211	104200	68434150	5000	5000	5000	5000	0
503	20241211	104100	68434150	5000	5000	5000	5000	0
504	20241211	104000	68434150	5000	5000	5000	5000	0
505	20241211	103900	68434150	5000	5000	5000	5000	220
506	20241211	103800	67334150	4985	4990	4990	4985	45
507	20241211	103700	67109820	4995	4995	4995	4995	3
508	20241211	103600	67094835	4995	4995	4995	4995	0
509	20241211	103500	67094835	4995	4995	4995	4995	1
510	20241211	103400	67089840	4970	4970	4970	4970	0
511	20241211	103300	67089840	4970	4970	4970	4970	0
512	20241211	103200	67089840	4970	4970	4970	4970	0
513	20241211	103100	67089840	4970	4990	4990	4970	439
514	20241211	103000	64905310	4995	4995	4995	4995	0
515	20241211	102900	64905310	4995	4995	4995	4995	22
516	20241211	102800	64795420	4990	4990	4990	4990	15
517	20241211	102700	64720570	4995	4995	4995	4995	1
518	20241211	102600	64715575	4985	4985	4985	4985	0
519	20241211	102500	64715575	4985	4985	4985	4985	0
520	20241211	102400	64715575	4985	4985	4985	4985	0
521	20241211	102300	64715575	4985	4985	4985	4985	9
522	20241211	102200	64670710	5000	4990	5000	4985	42
523	20241211	102100	64461320	4995	4995	4995	4995	1
524	20241211	102000	64456325	4995	4995	4995	4995	0
525	20241211	101900	64456325	4995	4995	4995	4995	1
526	20241211	101800	64451330	4990	4990	4990	4990	0
527	20241211	101700	64451330	4990	4990	4990	4990	0
528	20241211	101600	64451330	4990	4995	4995	4990	38
529	20241211	101500	64261700	5000	5000	5000	5000	0
530	20241211	101400	64261700	5000	4995	5000	4995	2
531	20241211	101300	64251705	4995	4995	4995	4995	1
532	20241211	101200	64246710	4995	4995	4995	4995	1
533	20241211	101100	64241715	4985	4985	4985	4985	0
534	20241211	101000	64241715	4985	4985	4985	4985	0
535	20241211	100900	64241715	4985	5000	5000	4985	10
536	20241211	100800	64191850	5000	5000	5000	5000	0
537	20241211	100700	64191850	5000	5000	5000	5000	0
538	20241211	100600	64191850	5000	5000	5000	5000	0
539	20241211	100500	64191850	5000	5000	5000	5000	0
540	20241211	100400	64191850	5000	4975	5000	4975	2
541	20241211	100300	64181875	4975	4995	5000	4975	70
542	20241211	100200	63833235	5000	5000	5000	5000	0
543	20241211	100100	63833235	5000	5000	5000	5000	0
544	20241211	100000	63833235	5000	5000	5000	5000	0
545	20241211	095900	63833235	5000	4985	5000	4985	48
546	20241211	095800	63593670	4990	4985	4990	4985	5
547	20241211	095700	63568740	4985	4985	4985	4985	73
548	20241211	095600	63204835	4975	4975	4975	4975	1
549	20241211	095500	63199860	4950	4950	4950	4950	0
550	20241211	095400	63199860	4950	4950	4950	4950	0
551	20241211	095300	63199860	4950	4980	4980	4950	1760
552	20241211	095200	54474565	5020	5030	5030	4980	1003
553	20241211	095100	49478305	4980	5020	5020	4980	3209
554	20241211	095000	33463190	5030	5020	5030	5020	92
555	20241211	094900	33001340	5020	5020	5020	5020	0
556	20241211	094800	33001340	5020	5020	5020	5020	3
557	20241211	094700	32986280	5020	5020	5020	5020	0
558	20241211	094600	32986280	5020	5020	5020	5020	0
559	20241211	094500	32986280	5020	5020	5020	5020	2
560	20241211	094400	32976240	5020	5020	5020	5020	0
561	20241211	094300	32976240	5020	5000	5020	5000	877
562	20241211	094200	28580520	5010	5010	5010	5010	1
563	20241211	094100	28575510	5000	5010	5010	5000	20
564	20241211	094000	28475470	5020	5020	5020	5020	1
565	20241211	093900	28470450	5000	5020	5020	5000	50
566	20241211	093800	28220250	5020	5020	5020	5020	0
567	20241211	093700	28220250	5020	5020	5020	5020	1
568	20241211	093600	28215230	5020	5000	5020	5000	32
569	20241211	093500	28055190	5000	5010	5010	5000	3
570	20241211	093400	28040170	5010	5010	5010	5010	7
571	20241211	093300	28005100	5020	5020	5020	5020	0
572	20241211	093200	28005100	5020	5020	5020	5020	4
573	20241211	093100	27985020	5020	5020	5020	5020	1
574	20241211	093000	27980000	5030	5030	5030	5030	0
575	20241211	092900	27980000	5030	5030	5030	5030	1
576	20241211	092800	27974970	5010	5020	5020	5010	32
577	20241211	092700	27814640	5040	5040	5040	5040	0
578	20241211	092600	27814640	5040	5040	5040	5040	68
579	20241211	092500	27471920	5000	5030	5030	5000	51
580	20241211	092400	27216650	5040	5040	5040	5040	5
581	20241211	092300	27191450	5040	5020	5040	5020	17
582	20241211	092200	27105940	5020	5020	5020	5020	0
583	20241211	092100	27105940	5020	5010	5020	5010	240
584	20241211	092000	25903530	5010	5000	5010	5000	36
585	20241211	091900	25723520	5010	5010	5010	5010	1
586	20241211	091800	25718510	5010	5000	5010	5000	1000
587	20241211	091700	20717900	4990	4990	4990	4990	75
588	20241211	091600	20343650	5000	4995	5000	4995	200
589	20241211	091500	19343715	4995	4975	4995	4975	358
590	20241211	091400	17557255	4975	4965	4975	4965	169
591	20241211	091300	16718140	4965	4965	4965	4965	0
592	20241211	091200	16718140	4965	4965	4965	4965	195
593	20241211	091100	15749965	4965	4965	4965	4965	0
594	20241211	091000	15749965	4965	4965	4965	4965	0
595	20241211	090900	15749965	4965	4965	4965	4965	1
596	20241211	090800	15745000	4940	4945	4965	4940	536
597	20241211	090700	13094070	4945	4945	4945	4945	4
598	20241211	090600	13074290	4945	4945	4945	4945	79
599	20241211	090500	12683635	4945	4945	4945	4945	35
600	20241211	090400	12510560	4945	4965	4965	4945	1092
601	20241211	090300	7110600	4945	4940	4950	4940	1219
602	20241211	090200	1079050	4945	4945	4945	4945	0
603	20241211	090100	1079050	4945	4945	4945	4945	10
604	20241211	090000	1029600	4950	4950	4950	4950	201