KissMeData/052020/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	193500	710784900	5030	5030	5030	5030	1991
3	20241204	193400	710784900	5030	5030	5030	5030	0
4	20241204	193300	710784900	5030	5030	5030	5030	0
5	20241204	193200	710784900	5030	5030	5030	5030	0
6	20241204	193100	710784900	5030	5030	5030	5030	0
7	20241204	193000	710784900	5030	5030	5030	5030	0
8	20241204	192900	710784900	5030	5030	5030	5030	0
9	20241204	192800	710784900	5030	5030	5030	5030	0
10	20241204	192700	710784900	5030	5030	5030	5030	0
11	20241204	192600	710784900	5030	5030	5030	5030	0
12	20241204	192500	710784900	5030	5030	5030	5030	0
13	20241204	192400	710784900	5030	5030	5030	5030	0
14	20241204	192300	710784900	5030	5030	5030	5030	0
15	20241204	192200	710784900	5030	5030	5030	5030	0
16	20241204	192100	710784900	5030	5030	5030	5030	0
17	20241204	192000	710784900	5030	5030	5030	5030	0
18	20241204	191900	710784900	5030	5030	5030	5030	0
19	20241204	191800	710784900	5030	5030	5030	5030	0
20	20241204	191700	710784900	5030	5030	5030	5030	0
21	20241204	191600	710784900	5030	5030	5030	5030	0
22	20241204	191500	710784900	5030	5030	5030	5030	0
23	20241204	191400	710784900	5030	5030	5030	5030	0
24	20241204	191300	710784900	5030	5030	5030	5030	0
25	20241204	191200	710784900	5030	5030	5030	5030	0
26	20241204	191100	710784900	5030	5030	5030	5030	0
27	20241204	191000	710784900	5030	5030	5030	5030	0
28	20241204	190900	710784900	5030	5030	5030	5030	0
29	20241204	190800	710784900	5030	5030	5030	5030	0
30	20241204	190700	710784900	5030	5030	5030	5030	0
31	20241204	190600	710784900	5030	5030	5030	5030	0
32	20241204	190500	710784900	5030	5030	5030	5030	1991
33	20241204	190400	710784900	5030	5030	5030	5030	0
34	20241204	190300	710784900	5030	5030	5030	5030	0
35	20241204	190200	710784900	5030	5030	5030	5030	0
36	20241204	190100	710784900	5030	5030	5030	5030	0
37	20241204	190000	710784900	5030	5030	5030	5030	0
38	20241204	185900	710784900	5030	5030	5030	5030	0
39	20241204	185800	710784900	5030	5030	5030	5030	0
40	20241204	185700	710784900	5030	5030	5030	5030	0
41	20241204	185600	710784900	5030	5030	5030	5030	0
42	20241204	185500	710784900	5030	5030	5030	5030	0
43	20241204	185400	710784900	5030	5030	5030	5030	0
44	20241204	185300	710784900	5030	5030	5030	5030	0
45	20241204	185200	710784900	5030	5030	5030	5030	0
46	20241204	185100	710784900	5030	5030	5030	5030	0
47	20241204	185000	710784900	5030	5030	5030	5030	0
48	20241204	184900	710784900	5030	5030	5030	5030	0
49	20241204	184800	710784900	5030	5030	5030	5030	0
50	20241204	184700	710784900	5030	5030	5030	5030	0
51	20241204	184600	710784900	5030	5030	5030	5030	0
52	20241204	184500	710784900	5030	5030	5030	5030	0
53	20241204	184400	710784900	5030	5030	5030	5030	0
54	20241204	184300	710784900	5030	5030	5030	5030	0
55	20241204	184200	710784900	5030	5030	5030	5030	0
56	20241204	184100	710784900	5030	5030	5030	5030	0
57	20241204	184000	710784900	5030	5030	5030	5030	0
58	20241204	183900	710784900	5030	5030	5030	5030	0
59	20241204	183800	710784900	5030	5030	5030	5030	0
60	20241204	183700	710784900	5030	5030	5030	5030	0
61	20241204	183600	710784900	5030	5030	5030	5030	0
62	20241204	183500	710784900	5030	5030	5030	5030	1991
63	20241204	183400	710784900	5030	5030	5030	5030	0
64	20241204	183300	710784900	5030	5030	5030	5030	0
65	20241204	183200	710784900	5030	5030	5030	5030	0
66	20241204	183100	710784900	5030	5030	5030	5030	0
67	20241204	183000	710784900	5030	5030	5030	5030	0
68	20241204	182900	710784900	5030	5030	5030	5030	0
69	20241204	182800	710784900	5030	5030	5030	5030	0
70	20241204	182700	710784900	5030	5030	5030	5030	0
71	20241204	182600	710784900	5030	5030	5030	5030	0
72	20241204	182500	710784900	5030	5030	5030	5030	0
73	20241204	182400	710784900	5030	5030	5030	5030	0
74	20241204	182300	710784900	5030	5030	5030	5030	0
75	20241204	182200	710784900	5030	5030	5030	5030	0
76	20241204	182100	710784900	5030	5030	5030	5030	0
77	20241204	182000	710784900	5030	5030	5030	5030	0
78	20241204	181900	710784900	5030	5030	5030	5030	0
79	20241204	181800	710784900	5030	5030	5030	5030	0
80	20241204	181700	710784900	5030	5030	5030	5030	0
81	20241204	181600	710784900	5030	5030	5030	5030	0
82	20241204	181500	710784900	5030	5030	5030	5030	0
83	20241204	181400	710784900	5030	5030	5030	5030	0
84	20241204	181300	710784900	5030	5030	5030	5030	0
85	20241204	181200	710784900	5030	5030	5030	5030	0
86	20241204	181100	710784900	5030	5030	5030	5030	0
87	20241204	181000	710784900	5030	5030	5030	5030	0
88	20241204	180900	710784900	5030	5030	5030	5030	0
89	20241204	180800	710784900	5030	5030	5030	5030	0
90	20241204	180700	710784900	5030	5030	5030	5030	0
91	20241204	180600	710784900	5030	5030	5030	5030	0
92	20241204	180500	710784900	5030	5030	5030	5030	1991
93	20241204	180400	710784900	5030	5030	5030	5030	0
94	20241204	180300	710784900	5030	5030	5030	5030	0
95	20241204	180200	710784900	5030	5030	5030	5030	0
96	20241204	180100	710784900	5030	5030	5030	5030	0
97	20241204	180000	710784900	5030	5030	5030	5030	0
98	20241204	175900	710784900	5030	5030	5030	5030	0
99	20241204	175800	710784900	5030	5030	5030	5030	0
100	20241204	175700	710784900	5030	5030	5030	5030	0
101	20241204	175600	710784900	5030	5030	5030	5030	0
102	20241204	175500	710784900	5030	5030	5030	5030	0
103	20241204	175400	710784900	5030	5030	5030	5030	0
104	20241204	175300	710784900	5030	5030	5030	5030	0
105	20241204	175200	710784900	5030	5030	5030	5030	0
106	20241204	175100	710784900	5030	5030	5030	5030	0
107	20241204	175000	710784900	5030	5030	5030	5030	0
108	20241204	174900	710784900	5030	5030	5030	5030	0
109	20241204	174800	710784900	5030	5030	5030	5030	0
110	20241204	174700	710784900	5030	5030	5030	5030	0
111	20241204	174600	710784900	5030	5030	5030	5030	0
112	20241204	174500	710784900	5030	5030	5030	5030	0
113	20241204	174400	710784900	5030	5030	5030	5030	0
114	20241204	174300	710784900	5030	5030	5030	5030	0
115	20241204	174200	710784900	5030	5030	5030	5030	0
116	20241204	174100	710784900	5030	5030	5030	5030	0
117	20241204	174000	710784900	5030	5030	5030	5030	0
118	20241204	173900	710784900	5030	5030	5030	5030	0
119	20241204	173800	710784900	5030	5030	5030	5030	0
120	20241204	173700	710784900	5030	5030	5030	5030	0
121	20241204	173600	710784900	5030	5030	5030	5030	0
122	20241204	173500	710784900	5030	5030	5030	5030	1991
123	20241204	173400	710784900	5030	5030	5030	5030	0
124	20241204	173300	710784900	5030	5030	5030	5030	0
125	20241204	173200	710784900	5030	5030	5030	5030	0
126	20241204	173100	710784900	5030	5030	5030	5030	0
127	20241204	173000	710784900	5030	5030	5030	5030	0
128	20241204	172900	710784900	5030	5030	5030	5030	0
129	20241204	172800	710784900	5030	5030	5030	5030	0
130	20241204	172700	710784900	5030	5030	5030	5030	0
131	20241204	172600	710784900	5030	5030	5030	5030	0
132	20241204	172500	710784900	5030	5030	5030	5030	0
133	20241204	172400	710784900	5030	5030	5030	5030	0
134	20241204	172300	710784900	5030	5030	5030	5030	0
135	20241204	172200	710784900	5030	5030	5030	5030	0
136	20241204	172100	710784900	5030	5030	5030	5030	0
137	20241204	172000	710784900	5030	5030	5030	5030	0
138	20241204	171900	710784900	5030	5030	5030	5030	0
139	20241204	171800	710784900	5030	5030	5030	5030	0
140	20241204	171700	710784900	5030	5030	5030	5030	0
141	20241204	171600	710784900	5030	5030	5030	5030	0
142	20241204	171500	710784900	5030	5030	5030	5030	0
143	20241204	171400	710784900	5030	5030	5030	5030	0
144	20241204	171300	710784900	5030	5030	5030	5030	0
145	20241204	171200	710784900	5030	5030	5030	5030	0
146	20241204	171100	710784900	5030	5030	5030	5030	0
147	20241204	171000	710784900	5030	5030	5030	5030	0
148	20241204	170900	710784900	5030	5030	5030	5030	0
149	20241204	170800	710784900	5030	5030	5030	5030	0
150	20241204	170700	710784900	5030	5030	5030	5030	0
151	20241204	170600	710784900	5030	5030	5030	5030	0
152	20241204	170500	710784900	5030	5030	5030	5030	1991
153	20241204	170400	710784900	5030	5030	5030	5030	0
154	20241204	170300	710784900	5030	5030	5030	5030	0
155	20241204	170200	710784900	5030	5030	5030	5030	0
156	20241204	170100	710784900	5030	5030	5030	5030	0
157	20241204	170000	710784900	5030	5030	5030	5030	0
158	20241204	165900	710784900	5030	5030	5030	5030	0
159	20241204	165800	710784900	5030	5030	5030	5030	0
160	20241204	165700	710784900	5030	5030	5030	5030	0
161	20241204	165600	710784900	5030	5030	5030	5030	0
162	20241204	165500	710784900	5030	5030	5030	5030	0
163	20241204	165400	710784900	5030	5030	5030	5030	0
164	20241204	165300	710784900	5030	5030	5030	5030	0
165	20241204	165200	710784900	5030	5030	5030	5030	0
166	20241204	165100	710784900	5030	5030	5030	5030	0
167	20241204	165000	710784900	5030	5030	5030	5030	0
168	20241204	164900	710784900	5030	5030	5030	5030	0
169	20241204	164800	710784900	5030	5030	5030	5030	0
170	20241204	164700	710784900	5030	5030	5030	5030	0
171	20241204	164600	710784900	5030	5030	5030	5030	0
172	20241204	164500	710784900	5030	5030	5030	5030	0
173	20241204	164400	710784900	5030	5030	5030	5030	0
174	20241204	164300	710784900	5030	5030	5030	5030	0
175	20241204	164200	710784900	5030	5030	5030	5030	0
176	20241204	164100	710784900	5030	5030	5030	5030	0
177	20241204	164000	710784900	5030	5030	5030	5030	0
178	20241204	163900	710784900	5030	5030	5030	5030	0
179	20241204	163800	710784900	5030	5030	5030	5030	0
180	20241204	163700	710784900	5030	5030	5030	5030	0
181	20241204	163600	710784900	5030	5030	5030	5030	0
182	20241204	163500	710784900	5030	5030	5030	5030	1991
183	20241204	163400	710784900	5030	5030	5030	5030	0
184	20241204	163300	710784900	5030	5030	5030	5030	0
185	20241204	163200	710784900	5030	5030	5030	5030	0
186	20241204	163100	710784900	5030	5030	5030	5030	0
187	20241204	163000	710784900	5030	5030	5030	5030	0
188	20241204	162900	710784900	5030	5030	5030	5030	0
189	20241204	162800	710784900	5030	5030	5030	5030	0
190	20241204	162700	710784900	5030	5030	5030	5030	0
191	20241204	162600	710784900	5030	5030	5030	5030	0
192	20241204	162500	710784900	5030	5030	5030	5030	0
193	20241204	162400	710784900	5030	5030	5030	5030	0
194	20241204	162300	710784900	5030	5030	5030	5030	0
195	20241204	162200	710784900	5030	5030	5030	5030	0
196	20241204	162100	710784900	5030	5030	5030	5030	0
197	20241204	162000	710784900	5030	5030	5030	5030	0
198	20241204	161900	710784900	5030	5030	5030	5030	0
199	20241204	161800	710784900	5030	5030	5030	5030	0
200	20241204	161700	710784900	5030	5030	5030	5030	0
201	20241204	161600	710784900	5030	5030	5030	5030	0
202	20241204	161500	710784900	5030	5030	5030	5030	0
203	20241204	161400	710784900	5030	5030	5030	5030	0
204	20241204	161300	710784900	5030	5030	5030	5030	0
205	20241204	161200	710784900	5030	5030	5030	5030	0
206	20241204	161100	710784900	5030	5030	5030	5030	0
207	20241204	161000	710784900	5030	5030	5030	5030	0
208	20241204	160900	710784900	5030	5030	5030	5030	0
209	20241204	160800	710784900	5030	5030	5030	5030	0
210	20241204	160700	710784900	5030	5030	5030	5030	0
211	20241204	160600	710784900	5030	5030	5030	5030	0
212	20241204	160500	710784900	5030	5030	5030	5030	1991
213	20241204	160400	710784900	5030	5030	5030	5030	0
214	20241204	160300	710784900	5030	5030	5030	5030	0
215	20241204	160200	710784900	5030	5030	5030	5030	0
216	20241204	160100	710784900	5030	5030	5030	5030	0
217	20241204	160000	710784900	5030	5030	5030	5030	0
218	20241204	155900	710784900	5030	5030	5030	5030	0
219	20241204	155800	710784900	5030	5030	5030	5030	0
220	20241204	155700	710784900	5030	5030	5030	5030	0
221	20241204	155600	710784900	5030	5030	5030	5030	0
222	20241204	155500	710784900	5030	5030	5030	5030	0
223	20241204	155400	710784900	5030	5030	5030	5030	0
224	20241204	155300	710784900	5030	5030	5030	5030	0
225	20241204	155200	710784900	5030	5030	5030	5030	0
226	20241204	155100	710784900	5030	5030	5030	5030	0
227	20241204	155000	710784900	5030	5030	5030	5030	0
228	20241204	154900	710784900	5030	5030	5030	5030	0
229	20241204	154800	710784900	5030	5030	5030	5030	0
230	20241204	154700	710784900	5030	5030	5030	5030	0
231	20241204	154600	710784900	5030	5030	5030	5030	0
232	20241204	154500	710784900	5030	5030	5030	5030	0
233	20241204	154400	710784900	5030	5030	5030	5030	0
234	20241204	154300	710784900	5030	5030	5030	5030	0
235	20241204	154200	710784900	5030	5030	5030	5030	0
236	20241204	154100	710784900	5030	5030	5030	5030	0
237	20241204	154000	710784900	5030	5030	5030	5030	0
238	20241204	153900	710784900	5030	5030	5030	5030	0
239	20241204	153800	710784900	5030	5030	5030	5030	0
240	20241204	153700	710784900	5030	5030	5030	5030	0
241	20241204	153600	710784900	5030	5030	5030	5030	0
242	20241204	153500	710784900	5030	5030	5030	5030	1991
243	20241204	153400	710784900	5030	5030	5030	5030	0
244	20241204	153300	710784900	5030	5030	5030	5030	0
245	20241204	153200	710784900	5030	5030	5030	5030	0
246	20241204	153100	710784900	5030	5030	5030	5030	0
247	20241204	153000	710784900	5030	5030	5030	5030	1991
248	20241204	152900	700770170	5040	5040	5040	5040	0
249	20241204	152800	700770170	5040	5040	5040	5040	0
250	20241204	152700	700770170	5040	5040	5040	5040	0
251	20241204	152600	700770170	5040	5040	5040	5040	0
252	20241204	152500	700770170	5040	5040	5040	5040	0
253	20241204	152400	700770170	5040	5040	5040	5040	0
254	20241204	152300	700770170	5040	5040	5040	5040	0
255	20241204	152200	700770170	5040	5040	5040	5040	0
256	20241204	152100	700770170	5040	5040	5040	5040	0
257	20241204	152000	700770170	5040	5040	5040	5040	0
258	20241204	151900	700770170	5040	5040	5050	5040	555
259	20241204	151800	697969920	5050	5060	5060	5050	203
260	20241204	151700	696944760	5060	5070	5070	5060	2
261	20241204	151600	696934630	5070	5070	5070	5060	10
262	20241204	151500	696883940	5070	5050	5070	5050	1223
263	20241204	151400	690695780	5050	5050	5050	5040	2208
264	20241204	151300	679545390	5050	5050	5050	5050	0
265	20241204	151200	679545390	5050	5050	5050	5050	0
266	20241204	151100	679545390	5050	5030	5050	5030	2546
267	20241204	151000	666695770	5050	5030	5050	5030	162
268	20241204	150900	665880670	5030	5040	5040	5030	2001
269	20241204	150800	655805640	5040	5040	5040	5040	400
270	20241204	150700	653789640	5040	5040	5040	5040	458
271	20241204	150600	651481320	5030	5030	5030	5030	0
272	20241204	150500	651481320	5030	5030	5030	5030	206
273	20241204	150400	650445140	5030	5030	5030	5030	0
274	20241204	150300	650445140	5030	5040	5040	5030	767
275	20241204	150200	646580040	5040	5050	5050	5040	154
276	20241204	150100	645803480	5050	5050	5050	5050	691
277	20241204	150000	642313930	5050	5070	5070	5050	1002
278	20241204	145900	637252760	5060	5060	5060	5060	3
279	20241204	145800	637237580	5060	5060	5060	5060	0
280	20241204	145700	637237580	5060	5060	5060	5060	43
281	20241204	145600	637020000	5070	5070	5070	5070	40
282	20241204	145500	636817200	5080	5080	5080	5080	0
283	20241204	145400	636817200	5080	5080	5080	5080	153
284	20241204	145300	636039960	5080	5080	5080	5080	0
285	20241204	145200	636039960	5080	5070	5080	5070	905
286	20241204	145100	631443550	5060	5060	5060	5060	0
287	20241204	145000	631443550	5060	5070	5070	5060	28
288	20241204	144900	631301850	5070	5070	5070	5070	240
289	20241204	144800	630085050	5070	5070	5070	5070	0
290	20241204	144700	630085050	5070	5070	5070	5070	0
291	20241204	144600	630085050	5070	5070	5070	5070	13
292	20241204	144500	630019140	5070	5070	5070	5070	0
293	20241204	144400	630019140	5070	5070	5070	5070	0
294	20241204	144300	630019140	5070	5070	5070	5070	0
295	20241204	144200	630019140	5070	5070	5070	5070	0
296	20241204	144100	630019140	5070	5070	5070	5070	600
297	20241204	144000	626977140	5070	5070	5070	5070	181
298	20241204	143900	626059470	5050	5060	5060	5050	1581
299	20241204	143800	618075410	5050	5050	5050	5050	233
300	20241204	143700	616898760	5050	5050	5050	5050	0
301	20241204	143600	616898760	5050	5050	5050	5050	0
302	20241204	143500	616898760	5050	5050	5050	5050	0
303	20241204	143400	616898760	5050	5050	5050	5050	0
304	20241204	143300	616898760	5050	5060	5060	5050	15
305	20241204	143200	616823000	5070	5070	5070	5070	0
306	20241204	143100	616823000	5070	5070	5070	5070	100
307	20241204	143000	616316000	5070	5070	5070	5070	0
308	20241204	142900	616316000	5070	5070	5070	5070	0
309	20241204	142800	616316000	5070	5070	5070	5070	0
310	20241204	142700	616316000	5070	5060	5070	5060	3
311	20241204	142600	616300810	5050	5050	5050	5050	0
312	20241204	142500	616300810	5050	5050	5050	5050	0
313	20241204	142400	616300810	5050	5050	5050	5050	0
314	20241204	142300	616300810	5050	5050	5050	5050	0
315	20241204	142200	616300810	5050	5060	5060	5050	30
316	20241204	142100	616149210	5060	5060	5060	5060	0
317	20241204	142000	616149210	5060	5070	5070	5060	908
318	20241204	141900	611545850	5080	5080	5080	5080	10
319	20241204	141800	611495050	5070	5080	5080	5070	19
320	20241204	141700	611398710	5070	5070	5070	5070	10
321	20241204	141600	611348010	5070	5070	5070	5070	136
322	20241204	141500	610658490	5090	5090	5090	5090	0
323	20241204	141400	610658490	5090	5090	5090	5090	0
324	20241204	141300	610658490	5090	5090	5090	5090	0
325	20241204	141200	610658490	5090	5090	5090	5090	0
326	20241204	141100	610658490	5090	5090	5090	5090	0
327	20241204	141000	610658490	5090	5090	5090	5090	9
328	20241204	140900	610612680	5090	5090	5090	5090	0
329	20241204	140800	610612680	5090	5080	5090	5080	32
330	20241204	140700	610450110	5080	5080	5080	5080	0
331	20241204	140600	610450110	5080	5080	5080	5080	0
332	20241204	140500	610450110	5080	5080	5080	5080	300
333	20241204	140400	608926110	5080	5080	5080	5080	1
334	20241204	140300	608921030	5080	5070	5080	5070	331
335	20241204	140200	607242800	5070	5070	5070	5070	50
336	20241204	140100	606989300	5070	5080	5080	5070	12
337	20241204	140000	606928370	5080	5070	5080	5070	403
338	20241204	135900	604885050	5080	5080	5080	5080	5
339	20241204	135800	604859650	5080	5080	5080	5080	117
340	20241204	135700	604265290	5080	5080	5080	5080	0
341	20241204	135600	604265290	5080	5080	5080	5080	0
342	20241204	135500	604265290	5080	5080	5080	5080	0
343	20241204	135400	604265290	5080	5080	5080	5080	0
344	20241204	135300	604265290	5080	5080	5080	5080	300
345	20241204	135200	602741290	5080	5080	5080	5080	134
346	20241204	135100	602060570	5070	5070	5070	5070	234
347	20241204	135000	600874190	5050	5050	5050	5050	0
348	20241204	134900	600874190	5050	5080	5080	5050	2024
349	20241204	134800	590634460	5080	5080	5080	5080	901
350	20241204	134700	586057380	5080	5080	5080	5080	1115
351	20241204	134600	580393180	5090	5090	5090	5090	40
352	20241204	134500	580189580	5090	5090	5090	5090	1
353	20241204	134400	580184490	5080	5080	5080	5080	0
354	20241204	134300	580184490	5080	5080	5080	5080	0
355	20241204	134200	580184490	5080	5080	5080	5080	17
356	20241204	134100	580098130	5080	5080	5080	5080	0
357	20241204	134000	580098130	5080	5080	5080	5080	128
358	20241204	133900	579447890	5100	5100	5100	5100	0
359	20241204	133800	579447890	5100	5100	5100	5100	0
360	20241204	133700	579447890	5100	5100	5100	5100	0
361	20241204	133600	579447890	5100	5090	5100	5090	518
362	20241204	133500	576806840	5100	5100	5100	5100	0
363	20241204	133400	576806840	5100	5100	5100	5100	0
364	20241204	133300	576806840	5100	5100	5100	5100	1000
365	20241204	133200	571706840	5090	5090	5090	5090	1000
366	20241204	133100	566616840	5080	5080	5080	5080	0
367	20241204	133000	566616840	5080	5080	5080	5080	0
368	20241204	132900	566616840	5080	5080	5080	5080	5
369	20241204	132800	566591440	5080	5080	5080	5080	0
370	20241204	132700	566591440	5080	5080	5080	5070	307
371	20241204	132600	565034000	5080	5080	5080	5080	1366
372	20241204	132500	558094720	5090	5090	5090	5090	50
373	20241204	132400	557840220	5080	5080	5080	5080	0
374	20241204	132300	557840220	5080	5080	5080	5080	500
375	20241204	132200	555300220	5100	5100	5100	5100	233
376	20241204	132100	554111920	5100	5100	5100	5100	1
377	20241204	132000	554106820	5100	5100	5100	5100	50
378	20241204	131900	553851820	5110	5110	5110	5110	0
379	20241204	131800	553851820	5110	5100	5110	5100	1000
380	20241204	131700	548748790	5110	5110	5110	5110	0
381	20241204	131600	548748790	5110	5080	5110	5080	186
382	20241204	131500	547803880	5100	5100	5100	5100	5
383	20241204	131400	547778380	5100	5100	5100	5100	20
384	20241204	131300	547676380	5100	5100	5100	5100	0
385	20241204	131200	547676380	5100	5090	5100	5090	197
386	20241204	131100	546671700	5100	5100	5100	5100	0
387	20241204	131000	546671700	5100	5100	5100	5100	500
388	20241204	130900	544121700	5100	5100	5100	5100	0
389	20241204	130800	544121700	5100	5090	5100	5090	1000
390	20241204	130700	539022860	5100	5100	5100	5100	0
391	20241204	130600	539022860	5100	5090	5100	5090	54
392	20241204	130500	538747890	5100	5090	5100	5090	22
393	20241204	130400	538635900	5100	5100	5100	5100	38
394	20241204	130300	538442100	5100	5100	5100	5100	0
395	20241204	130200	538442100	5100	5060	5100	5060	270
396	20241204	130100	537071880	5060	5070	5070	5060	81
397	20241204	130000	536662010	5070	5070	5070	5070	5
398	20241204	125900	536636660	5080	5080	5080	5080	579
399	20241204	125800	533695340	5090	5090	5090	5090	0
400	20241204	125700	533695340	5090	5090	5100	5090	719
401	20241204	125600	530030720	5100	5090	5100	5090	1372
402	20241204	125500	523036020	5090	5090	5090	5090	500
403	20241204	125400	520491020	5080	5080	5080	5080	0
404	20241204	125300	520491020	5080	5080	5080	5080	0
405	20241204	125200	520491020	5080	5080	5080	5080	10
406	20241204	125100	520440220	5070	5070	5070	5070	1
407	20241204	125000	520435150	5090	5090	5090	5090	401
408	20241204	124900	518394060	5080	5080	5080	5080	0
409	20241204	124800	518394060	5080	5080	5080	5080	55
410	20241204	124700	518114660	5080	5060	5080	5060	2000
411	20241204	124600	507978250	5070	5070	5070	5070	0
412	20241204	124500	507978250	5070	5070	5070	5070	10
413	20241204	124400	507927550	5070	5070	5070	5070	0
414	20241204	124300	507927550	5070	5070	5070	5070	0
415	20241204	124200	507927550	5070	5070	5070	5070	0
416	20241204	124100	507927550	5070	5070	5070	5070	0
417	20241204	124000	507927550	5070	5070	5070	5070	0
418	20241204	123900	507927550	5070	5070	5070	5070	2
419	20241204	123800	507917410	5070	5070	5070	5070	0
420	20241204	123700	507917410	5070	5070	5070	5070	50
421	20241204	123600	507663910	5070	5060	5070	5060	1592
422	20241204	123500	499605880	5050	5050	5050	5050	548
423	20241204	123400	496838480	5050	5050	5050	5050	19
424	20241204	123300	496742530	5050	5050	5050	5050	0
425	20241204	123200	496742530	5050	5050	5050	5050	0
426	20241204	123100	496742530	5050	5050	5050	5050	1000
427	20241204	123000	491692530	5040	5040	5040	5040	0
428	20241204	122900	491692530	5040	5040	5040	5040	0
429	20241204	122800	491692530	5040	5040	5040	5040	0
430	20241204	122700	491692530	5040	5040	5040	5040	0
431	20241204	122600	491692530	5040	5040	5040	5040	200
432	20241204	122500	490684530	5020	5020	5020	5020	10
433	20241204	122400	490634330	5040	5040	5040	5040	0
434	20241204	122300	490634330	5040	5040	5040	5040	0
435	20241204	122200	490634330	5040	5040	5040	5040	0
436	20241204	122100	490634330	5040	5040	5040	5040	0
437	20241204	122000	490634330	5040	5040	5040	5040	40
438	20241204	121900	490432730	5050	5050	5050	5050	101
439	20241204	121800	489922680	5050	5050	5050	5050	11
440	20241204	121700	489867130	5050	5050	5050	5050	4
441	20241204	121600	489846930	5050	5050	5050	5050	3
442	20241204	121500	489831780	5020	5020	5020	5020	0
443	20241204	121400	489831780	5020	5020	5020	5020	0
444	20241204	121300	489831780	5020	5020	5020	5020	70
445	20241204	121200	489480380	5020	5020	5020	5020	0
446	20241204	121100	489480380	5020	5020	5020	5020	151
447	20241204	121000	488722360	5010	5010	5010	5010	0
448	20241204	120900	488722360	5010	5050	5050	5010	2000
449	20241204	120800	478692090	5060	5060	5060	5060	0
450	20241204	120700	478692090	5060	5060	5060	5060	0
451	20241204	120600	478692090	5060	5060	5060	5060	1
452	20241204	120500	478687030	5060	5060	5060	5060	24
453	20241204	120400	478565590	5060	5060	5060	5060	0
454	20241204	120300	478565590	5060	5060	5060	5060	0
455	20241204	120200	478565590	5060	5060	5060	5060	1
456	20241204	120100	478560530	5050	5050	5050	5050	1176
457	20241204	120000	472621730	5040	5040	5040	5040	0
458	20241204	115900	472621730	5040	5040	5040	5040	9
459	20241204	115800	472576370	5040	5040	5040	5040	24
460	20241204	115700	472455410	5040	5040	5040	5040	976
461	20241204	115600	467536370	5040	5040	5040	5040	1221
462	20241204	115500	461382530	5030	5030	5030	5030	0
463	20241204	115400	461382530	5030	5030	5030	5030	0
464	20241204	115300	461382530	5030	5030	5030	5030	0
465	20241204	115200	461382530	5030	5030	5030	5030	0
466	20241204	115100	461382530	5030	5030	5030	5030	365
467	20241204	115000	459546580	5030	5030	5030	5030	1
468	20241204	114900	459541550	5030	5030	5030	5030	0
469	20241204	114800	459541550	5030	5030	5030	5030	80
470	20241204	114700	459139150	5030	5030	5030	5030	0
471	20241204	114600	459139150	5030	5030	5030	5030	0
472	20241204	114500	459139150	5030	5030	5030	5030	20
473	20241204	114400	459038550	5030	5030	5030	5030	0
474	20241204	114300	459038550	5030	5030	5030	5030	5
475	20241204	114200	459013400	5030	5030	5030	5030	3
476	20241204	114100	458998310	5030	5030	5030	5030	0
477	20241204	114000	458998310	5030	5030	5030	5030	447
478	20241204	113900	456749900	5030	5030	5030	5030	0
479	20241204	113800	456749900	5030	5030	5030	5030	1
480	20241204	113700	456744870	5010	5030	5030	5010	1187
481	20241204	113600	450787910	5030	5020	5030	5020	100
482	20241204	113500	450285900	5020	5020	5020	5020	1
483	20241204	113400	450280880	5040	5040	5040	5040	0
484	20241204	113300	450280880	5040	5030	5040	5030	300
485	20241204	113200	448770430	5010	5010	5010	5010	0
486	20241204	113100	448770430	5010	5010	5010	5010	0
487	20241204	113000	448770430	5010	5010	5010	5010	0
488	20241204	112900	448770430	5010	5010	5010	5010	0
489	20241204	112800	448770430	5010	5010	5010	5010	0
490	20241204	112700	448770430	5010	5010	5010	5010	0
491	20241204	112600	448770430	5010	5010	5010	5010	0
492	20241204	112500	448770430	5010	5010	5010	5010	223
493	20241204	112400	447653200	5010	5010	5010	5010	50
494	20241204	112300	447402700	5010	5010	5010	5010	10
495	20241204	112200	447352600	5020	5020	5020	5020	3
496	20241204	112100	447337540	5010	5010	5020	5010	451
497	20241204	112000	445078020	5010	5010	5010	5010	0
498	20241204	111900	445078020	5010	5010	5010	5010	0
499	20241204	111800	445078020	5010	5020	5020	5010	512
500	20241204	111700	442512090	5020	5020	5020	5020	0
501	20241204	111600	442512090	5020	5020	5020	5020	127
502	20241204	111500	441874550	5020	5030	5030	5020	212
503	20241204	111400	440809950	5020	5020	5020	5020	0
504	20241204	111300	440809950	5020	5020	5020	5020	0
505	20241204	111200	440809950	5020	5020	5020	5020	151
506	20241204	111100	440051930	5020	5020	5020	5020	120
507	20241204	111000	439449530	5030	5030	5030	5030	0
508	20241204	110900	439449530	5030	5030	5030	5030	14
509	20241204	110800	439379110	5020	5020	5020	5020	10
510	20241204	110700	439328910	5010	5010	5010	5010	100
511	20241204	110600	438827910	5010	5010	5010	5010	0
512	20241204	110500	438827910	5010	5010	5010	5010	303
513	20241204	110400	437309880	5020	5020	5020	5020	99
514	20241204	110300	436812900	5020	5010	5020	5010	34
515	20241204	110200	436642230	5010	5020	5020	5010	6882
516	20241204	110100	402095880	5020	5030	5030	5020	32
517	20241204	110000	401935200	5030	5030	5030	5030	0
518	20241204	105900	401935200	5030	5030	5030	5030	0
519	20241204	105800	401935200	5030	5030	5030	5030	53
520	20241204	105700	401668610	5040	5040	5040	5040	0
521	20241204	105600	401668610	5040	5040	5040	5040	1
522	20241204	105500	401663570	5040	5040	5040	5040	1
523	20241204	105400	401658530	5040	5040	5040	5040	0
524	20241204	105300	401658530	5040	5040	5040	5040	0
525	20241204	105200	401658530	5040	5030	5040	5030	1096
526	20241204	105100	396141180	5030	5030	5030	5030	201
527	20241204	105000	395130150	5030	5030	5030	5030	56
528	20241204	104900	394848470	5030	5030	5030	5030	75
529	20241204	104800	394471220	5030	5030	5030	5030	244
530	20241204	104700	393243900	5030	5030	5030	5030	0
531	20241204	104600	393243900	5030	5030	5030	5030	1
532	20241204	104500	393238870	5030	5030	5030	5030	50
533	20241204	104400	392987370	5030	5030	5030	5030	50
534	20241204	104300	392735870	5030	5030	5030	5030	3
535	20241204	104200	392720780	5030	5030	5030	5030	407
536	20241204	104100	390673570	5030	5030	5030	5030	0
537	20241204	104000	390673570	5030	5030	5030	5030	20
538	20241204	103900	390572970	5020	5020	5020	5020	26
539	20241204	103800	390442450	5020	5030	5030	5020	224
540	20241204	103700	389317840	5030	5030	5030	5030	5
541	20241204	103600	389292690	5030	5030	5030	5030	5
542	20241204	103500	389267540	5020	5020	5020	5020	19
543	20241204	103400	389172160	5020	5020	5020	5020	0
544	20241204	103300	389172160	5020	5020	5020	5020	312
545	20241204	103200	387605920	5030	5030	5030	5030	1
546	20241204	103100	387600890	5020	5030	5030	5020	230
547	20241204	103000	386445790	5030	5030	5030	5030	2
548	20241204	102900	386435730	5030	5030	5030	5030	7
549	20241204	102800	386400520	5030	5030	5030	5030	0
550	20241204	102700	386400520	5030	5030	5030	5030	142
551	20241204	102600	385686260	5030	5020	5030	5020	2571
552	20241204	102500	372774130	5030	5020	5030	5020	2356
553	20241204	102400	360945960	5020	5030	5030	5020	5050
554	20241204	102300	335594460	5020	5020	5030	5020	252
555	20241204	102200	334329400	5030	5030	5030	5030	6
556	20241204	102100	334299220	5030	5030	5030	5030	0
557	20241204	102000	334299220	5030	5030	5030	5030	37
558	20241204	101900	334113110	5030	5030	5030	5030	108
559	20241204	101800	333569870	5020	5020	5020	5020	46
560	20241204	101700	333338950	5030	5030	5030	5030	1
561	20241204	101600	333333920	5030	5030	5030	5030	44
562	20241204	101500	333112600	5020	5020	5020	5020	11925
563	20241204	101400	273249100	5020	5020	5020	5020	0
564	20241204	101300	273249100	5020	5020	5020	5020	0
565	20241204	101200	273249100	5020	5030	5030	5020	1950
566	20241204	101100	263456980	5030	5030	5040	5030	505
567	20241204	101000	260916820	5040	5040	5040	5040	9
568	20241204	100900	260871460	5040	5040	5040	5040	11
569	20241204	100800	260816020	5040	5040	5040	5040	15
570	20241204	100700	260740420	5040	5030	5040	5030	2387
571	20241204	100600	248733790	5040	5050	5050	5040	133
572	20241204	100500	248063420	5040	5040	5040	5040	0
573	20241204	100400	248063420	5040	5040	5040	5040	0
574	20241204	100300	248063420	5040	5040	5040	5040	0
575	20241204	100200	248063420	5040	5040	5040	5040	0
576	20241204	100100	248063420	5040	5040	5040	5040	25
577	20241204	100000	247937420	5050	5050	5050	5050	51
578	20241204	095900	247679870	5050	5040	5050	5040	1505
579	20241204	095800	240094620	5040	5050	5050	5040	397
580	20241204	095700	238093470	5050	5050	5050	5050	40
581	20241204	095600	237891470	5050	5060	5060	5050	280
582	20241204	095500	236477440	5060	5060	5060	5060	10
583	20241204	095400	236426840	5060	5060	5060	5060	6
584	20241204	095300	236396480	5050	5050	5050	5050	0
585	20241204	095200	236396480	5050	5050	5050	5050	353
586	20241204	095100	234613830	5050	5050	5050	5050	986
587	20241204	095000	229634530	5050	5050	5050	5050	521
588	20241204	094900	227003480	5050	5050	5050	5050	975
589	20241204	094800	222079730	5050	5050	5050	5050	10
590	20241204	094700	222029230	5060	5060	5060	5060	5
591	20241204	094600	222003930	5050	5050	5050	5050	5
592	20241204	094500	221978680	5050	5050	5050	5050	2133
593	20241204	094400	211207030	5050	5050	5050	5030	195
594	20241204	094300	210224900	5050	5050	5050	5050	2
595	20241204	094200	210214800	5030	5030	5030	5030	0
596	20241204	094100	210214800	5030	5020	5030	5020	369
597	20241204	094000	208360430	5020	5020	5020	5010	2687
598	20241204	093900	194880560	5020	5020	5030	5020	1102
599	20241204	093800	189348510	5020	5030	5030	5020	1499
600	20241204	093700	181823420	5030	5040	5040	5030	3114
601	20241204	093600	166153980	5040	5040	5040	5040	2305
602	20241204	093500	154536780	5050	5050	5050	5050	642
603	20241204	093400	151294680	5050	5050	5050	5050	630
604	20241204	093300	148113180	5050	5060	5060	5050	302
605	20241204	093200	146588070	5060	5060	5060	5060	6
606	20241204	093100	146557710	5070	5070	5070	5070	10
607	20241204	093000	146507010	5050	5070	5070	5050	335
608	20241204	092900	144811720	5070	5060	5070	5060	204
609	20241204	092800	143777460	5040	5040	5040	5040	0
610	20241204	092700	143777460	5040	5040	5050	5040	1316
611	20241204	092600	137144810	5060	5060	5060	5050	2363
612	20241204	092500	125211200	5080	5070	5080	5070	39
613	20241204	092400	125013330	5060	5070	5070	5060	1556
614	20241204	092300	117138750	5070	5070	5070	5070	120
615	20241204	092200	116530350	5080	5090	5090	5080	187
616	20241204	092100	115579370	5080	5080	5080	5080	0
617	20241204	092000	115579370	5080	5100	5100	5080	1901
618	20241204	091900	105904560	5090	5090	5090	5090	859
619	20241204	091800	101532250	5090	5080	5090	5080	3927
620	20241204	091700	81560970	5090	5090	5090	5090	1583
621	20241204	091600	73503500	5110	5120	5120	5110	56
622	20241204	091500	73216840	5120	5120	5120	5120	14
623	20241204	091400	73145160	5120	5090	5120	5090	40
624	20241204	091300	72940960	5090	5100	5120	5090	1881
625	20241204	091200	63332150	5100	5100	5100	5100	724
626	20241204	091100	59639750	5100	5130	5130	5100	1198
627	20241204	091000	53522510	5120	5120	5120	5120	400
628	20241204	090900	51474510	5120	5120	5120	5120	2
629	20241204	090800	51464270	5110	5110	5110	5110	493
630	20241204	090700	48945040	5110	5110	5110	5110	62
631	20241204	090600	48628220	5120	5100	5120	5090	1448
632	20241204	090500	41256620	5090	5100	5100	5090	1182
633	20241204	090400	35239930	5100	5130	5130	5100	3
634	20241204	090300	35224600	5100	5110	5140	5100	235
635	20241204	090200	34024500	5100	5060	5100	5060	2086
636	20241204	090100	23459820	5060	4995	5060	4995	1985
637	20241204	090000	13499630	5040	4985	5040	4980	2708