KissMeData/008930/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	185200	3551751850	29950	29950	29950	29950	3891
3	20241211	185100	3551751850	29950	29950	29950	29950	0
4	20241211	185000	3551751850	29950	29950	29950	29950	0
5	20241211	184900	3551751850	29950	29950	29950	29950	0
6	20241211	184800	3551751850	29950	29950	29950	29950	0
7	20241211	184700	3551751850	29950	29950	29950	29950	0
8	20241211	184600	3551751850	29950	29950	29950	29950	0
9	20241211	184500	3551751850	29950	29950	29950	29950	0
10	20241211	184400	3551751850	29950	29950	29950	29950	0
11	20241211	184300	3551751850	29950	29950	29950	29950	0
12	20241211	184200	3551751850	29950	29950	29950	29950	0
13	20241211	184100	3551751850	29950	29950	29950	29950	0
14	20241211	184000	3551751850	29950	29950	29950	29950	0
15	20241211	183900	3551751850	29950	29950	29950	29950	0
16	20241211	183800	3551751850	29950	29950	29950	29950	0
17	20241211	183700	3551751850	29950	29950	29950	29950	0
18	20241211	183600	3551751850	29950	29950	29950	29950	0
19	20241211	183500	3551751850	29950	29950	29950	29950	0
20	20241211	183400	3551751850	29950	29950	29950	29950	0
21	20241211	183300	3551751850	29950	29950	29950	29950	0
22	20241211	183200	3551751850	29950	29950	29950	29950	0
23	20241211	183100	3551751850	29950	29950	29950	29950	0
24	20241211	183000	3551751850	29950	29950	29950	29950	0
25	20241211	182900	3551751850	29950	29950	29950	29950	0
26	20241211	182800	3551751850	29950	29950	29950	29950	0
27	20241211	182700	3551751850	29950	29950	29950	29950	0
28	20241211	182600	3551751850	29950	29950	29950	29950	0
29	20241211	182500	3551751850	29950	29950	29950	29950	0
30	20241211	182400	3551751850	29950	29950	29950	29950	0
31	20241211	182300	3551751850	29950	29950	29950	29950	0
32	20241211	182200	3551751850	29950	29950	29950	29950	3891
33	20241211	182100	3551751850	29950	29950	29950	29950	0
34	20241211	182000	3551751850	29950	29950	29950	29950	0
35	20241211	181900	3551751850	29950	29950	29950	29950	0
36	20241211	181800	3551751850	29950	29950	29950	29950	0
37	20241211	181700	3551751850	29950	29950	29950	29950	0
38	20241211	181600	3551751850	29950	29950	29950	29950	0
39	20241211	181500	3551751850	29950	29950	29950	29950	0
40	20241211	181400	3551751850	29950	29950	29950	29950	0
41	20241211	181300	3551751850	29950	29950	29950	29950	0
42	20241211	181200	3551751850	29950	29950	29950	29950	0
43	20241211	181100	3551751850	29950	29950	29950	29950	0
44	20241211	181000	3551751850	29950	29950	29950	29950	0
45	20241211	180900	3551751850	29950	29950	29950	29950	0
46	20241211	180800	3551751850	29950	29950	29950	29950	0
47	20241211	180700	3551751850	29950	29950	29950	29950	0
48	20241211	180600	3551751850	29950	29950	29950	29950	0
49	20241211	180500	3551751850	29950	29950	29950	29950	0
50	20241211	180400	3551751850	29950	29950	29950	29950	0
51	20241211	180300	3551751850	29950	29950	29950	29950	0
52	20241211	180200	3551751850	29950	29950	29950	29950	0
53	20241211	180100	3551751850	29950	29950	29950	29950	0
54	20241211	180000	3551751850	29950	29950	29950	29950	0
55	20241211	175900	3551751850	29950	29950	29950	29950	0
56	20241211	175800	3551751850	29950	29950	29950	29950	0
57	20241211	175700	3551751850	29950	29950	29950	29950	0
58	20241211	175600	3551751850	29950	29950	29950	29950	0
59	20241211	175500	3551751850	29950	29950	29950	29950	0
60	20241211	175400	3551751850	29950	29950	29950	29950	0
61	20241211	175300	3551751850	29950	29950	29950	29950	0
62	20241211	175200	3551751850	29950	29950	29950	29950	3891
63	20241211	175100	3551751850	29950	29950	29950	29950	0
64	20241211	175000	3551751850	29950	29950	29950	29950	0
65	20241211	174900	3551751850	29950	29950	29950	29950	0
66	20241211	174800	3551751850	29950	29950	29950	29950	0
67	20241211	174700	3551751850	29950	29950	29950	29950	0
68	20241211	174600	3551751850	29950	29950	29950	29950	0
69	20241211	174500	3551751850	29950	29950	29950	29950	0
70	20241211	174400	3551751850	29950	29950	29950	29950	0
71	20241211	174300	3551751850	29950	29950	29950	29950	0
72	20241211	174200	3551751850	29950	29950	29950	29950	0
73	20241211	174100	3551751850	29950	29950	29950	29950	0
74	20241211	174000	3551751850	29950	29950	29950	29950	0
75	20241211	173900	3551751850	29950	29950	29950	29950	0
76	20241211	173800	3551751850	29950	29950	29950	29950	0
77	20241211	173700	3551751850	29950	29950	29950	29950	0
78	20241211	173600	3551751850	29950	29950	29950	29950	0
79	20241211	173500	3551751850	29950	29950	29950	29950	0
80	20241211	173400	3551751850	29950	29950	29950	29950	0
81	20241211	173300	3551751850	29950	29950	29950	29950	0
82	20241211	173200	3551751850	29950	29950	29950	29950	0
83	20241211	173100	3551751850	29950	29950	29950	29950	0
84	20241211	173000	3551751850	29950	29950	29950	29950	0
85	20241211	172900	3551751850	29950	29950	29950	29950	0
86	20241211	172800	3551751850	29950	29950	29950	29950	0
87	20241211	172700	3551751850	29950	29950	29950	29950	0
88	20241211	172600	3551751850	29950	29950	29950	29950	0
89	20241211	172500	3551751850	29950	29950	29950	29950	0
90	20241211	172400	3551751850	29950	29950	29950	29950	0
91	20241211	172300	3551751850	29950	29950	29950	29950	0
92	20241211	172200	3551751850	29950	29950	29950	29950	3891
93	20241211	172100	3551751850	29950	29950	29950	29950	0
94	20241211	172000	3551751850	29950	29950	29950	29950	0
95	20241211	171900	3551751850	29950	29950	29950	29950	0
96	20241211	171800	3551751850	29950	29950	29950	29950	0
97	20241211	171700	3551751850	29950	29950	29950	29950	0
98	20241211	171600	3551751850	29950	29950	29950	29950	0
99	20241211	171500	3551751850	29950	29950	29950	29950	0
100	20241211	171400	3551751850	29950	29950	29950	29950	0
101	20241211	171300	3551751850	29950	29950	29950	29950	0
102	20241211	171200	3551751850	29950	29950	29950	29950	0
103	20241211	171100	3551751850	29950	29950	29950	29950	0
104	20241211	171000	3551751850	29950	29950	29950	29950	0
105	20241211	170900	3551751850	29950	29950	29950	29950	0
106	20241211	170800	3551751850	29950	29950	29950	29950	0
107	20241211	170700	3551751850	29950	29950	29950	29950	0
108	20241211	170600	3551751850	29950	29950	29950	29950	0
109	20241211	170500	3551751850	29950	29950	29950	29950	0
110	20241211	170400	3551751850	29950	29950	29950	29950	0
111	20241211	170300	3551751850	29950	29950	29950	29950	0
112	20241211	170200	3551751850	29950	29950	29950	29950	0
113	20241211	170100	3551751850	29950	29950	29950	29950	0
114	20241211	170000	3551751850	29950	29950	29950	29950	0
115	20241211	165900	3551751850	29950	29950	29950	29950	0
116	20241211	165800	3551751850	29950	29950	29950	29950	0
117	20241211	165700	3551751850	29950	29950	29950	29950	0
118	20241211	165600	3551751850	29950	29950	29950	29950	0
119	20241211	165500	3551751850	29950	29950	29950	29950	0
120	20241211	165400	3551751850	29950	29950	29950	29950	0
121	20241211	165300	3551751850	29950	29950	29950	29950	0
122	20241211	165200	3551751850	29950	29950	29950	29950	3891
123	20241211	165100	3551751850	29950	29950	29950	29950	0
124	20241211	165000	3551751850	29950	29950	29950	29950	0
125	20241211	164900	3551751850	29950	29950	29950	29950	0
126	20241211	164800	3551751850	29950	29950	29950	29950	0
127	20241211	164700	3551751850	29950	29950	29950	29950	0
128	20241211	164600	3551751850	29950	29950	29950	29950	0
129	20241211	164500	3551751850	29950	29950	29950	29950	0
130	20241211	164400	3551751850	29950	29950	29950	29950	0
131	20241211	164300	3551751850	29950	29950	29950	29950	0
132	20241211	164200	3551751850	29950	29950	29950	29950	0
133	20241211	164100	3551751850	29950	29950	29950	29950	0
134	20241211	164000	3551751850	29950	29950	29950	29950	0
135	20241211	163900	3551751850	29950	29950	29950	29950	0
136	20241211	163800	3551751850	29950	29950	29950	29950	0
137	20241211	163700	3551751850	29950	29950	29950	29950	0
138	20241211	163600	3551751850	29950	29950	29950	29950	0
139	20241211	163500	3551751850	29950	29950	29950	29950	0
140	20241211	163400	3551751850	29950	29950	29950	29950	0
141	20241211	163300	3551751850	29950	29950	29950	29950	0
142	20241211	163200	3551751850	29950	29950	29950	29950	0
143	20241211	163100	3551751850	29950	29950	29950	29950	0
144	20241211	163000	3551751850	29950	29950	29950	29950	0
145	20241211	162900	3551751850	29950	29950	29950	29950	0
146	20241211	162800	3551751850	29950	29950	29950	29950	0
147	20241211	162700	3551751850	29950	29950	29950	29950	0
148	20241211	162600	3551751850	29950	29950	29950	29950	0
149	20241211	162500	3551751850	29950	29950	29950	29950	0
150	20241211	162400	3551751850	29950	29950	29950	29950	0
151	20241211	162300	3551751850	29950	29950	29950	29950	0
152	20241211	162200	3551751850	29950	29950	29950	29950	3891
153	20241211	162100	3551751850	29950	29950	29950	29950	0
154	20241211	162000	3551751850	29950	29950	29950	29950	0
155	20241211	161900	3551751850	29950	29950	29950	29950	0
156	20241211	161800	3551751850	29950	29950	29950	29950	0
157	20241211	161700	3551751850	29950	29950	29950	29950	0
158	20241211	161600	3551751850	29950	29950	29950	29950	0
159	20241211	161500	3551751850	29950	29950	29950	29950	0
160	20241211	161400	3551751850	29950	29950	29950	29950	0
161	20241211	161300	3551751850	29950	29950	29950	29950	0
162	20241211	161200	3551751850	29950	29950	29950	29950	0
163	20241211	161100	3551751850	29950	29950	29950	29950	0
164	20241211	161000	3551751850	29950	29950	29950	29950	0
165	20241211	160900	3551751850	29950	29950	29950	29950	0
166	20241211	160800	3551751850	29950	29950	29950	29950	0
167	20241211	160700	3551751850	29950	29950	29950	29950	0
168	20241211	160600	3551751850	29950	29950	29950	29950	0
169	20241211	160500	3551751850	29950	29950	29950	29950	0
170	20241211	160400	3551751850	29950	29950	29950	29950	0
171	20241211	160300	3551751850	29950	29950	29950	29950	0
172	20241211	160200	3551751850	29950	29950	29950	29950	0
173	20241211	160100	3551751850	29950	29950	29950	29950	0
174	20241211	160000	3551751850	29950	29950	29950	29950	0
175	20241211	155900	3551751850	29950	29950	29950	29950	0
176	20241211	155800	3551751850	29950	29950	29950	29950	0
177	20241211	155700	3551751850	29950	29950	29950	29950	0
178	20241211	155600	3551751850	29950	29950	29950	29950	0
179	20241211	155500	3551751850	29950	29950	29950	29950	0
180	20241211	155400	3551751850	29950	29950	29950	29950	0
181	20241211	155300	3551751850	29950	29950	29950	29950	0
182	20241211	155200	3551751850	29950	29950	29950	29950	3891
183	20241211	155100	3551751850	29950	29950	29950	29950	0
184	20241211	155000	3551751850	29950	29950	29950	29950	0
185	20241211	154900	3551751850	29950	29950	29950	29950	0
186	20241211	154800	3551751850	29950	29950	29950	29950	0
187	20241211	154700	3551751850	29950	29950	29950	29950	0
188	20241211	154600	3551751850	29950	29950	29950	29950	0
189	20241211	154500	3551751850	29950	29950	29950	29950	0
190	20241211	154400	3551751850	29950	29950	29950	29950	0
191	20241211	154300	3551751850	29950	29950	29950	29950	0
192	20241211	154200	3551751850	29950	29950	29950	29950	0
193	20241211	154100	3551751850	29950	29950	29950	29950	0
194	20241211	154000	3551751850	29950	29950	29950	29950	0
195	20241211	153900	3551751850	29950	29950	29950	29950	0
196	20241211	153800	3551751850	29950	29950	29950	29950	0
197	20241211	153700	3551751850	29950	29950	29950	29950	0
198	20241211	153600	3551751850	29950	29950	29950	29950	0
199	20241211	153500	3551751850	29950	29950	29950	29950	0
200	20241211	153400	3551751850	29950	29950	29950	29950	0
201	20241211	153300	3551751850	29950	29950	29950	29950	0
202	20241211	153200	3551751850	29950	29950	29950	29950	0
203	20241211	153100	3551751850	29950	29950	29950	29950	0
204	20241211	153000	3551751850	29950	29950	29950	29950	3891
205	20241211	152900	3435216400	30000	30000	30000	30000	0
206	20241211	152800	3435216400	30000	30000	30000	30000	0
207	20241211	152700	3435216400	30000	30000	30000	30000	0
208	20241211	152600	3435216400	30000	30000	30000	30000	0
209	20241211	152500	3435216400	30000	30000	30000	30000	0
210	20241211	152400	3435216400	30000	30000	30000	30000	0
211	20241211	152300	3435216400	30000	30000	30000	30000	0
212	20241211	152200	3435216400	30000	30000	30000	30000	0
213	20241211	152100	3435216400	30000	30000	30000	30000	0
214	20241211	152000	3435216400	30000	30000	30000	30000	0
215	20241211	151900	3435216400	30000	30050	30050	30000	169
216	20241211	151800	3430140000	30050	30150	30150	30000	909
217	20241211	151700	3402806250	30150	30150	30150	30150	22
218	20241211	151600	3402142950	30150	30100	30150	30100	43
219	20241211	151500	3400847200	30100	30150	30150	30100	676
220	20241211	151400	3380495200	30100	30100	30150	30100	31
221	20241211	151300	3379560700	30100	30150	30150	30100	77
222	20241211	151200	3377240450	30100	30150	30150	30100	444
223	20241211	151100	3363857950	30050	30150	30150	30050	512
224	20241211	151000	3348434700	30150	30100	30150	30050	224
225	20241211	150900	3341691750	30100	30100	30150	30100	64
226	20241211	150800	3339764350	30150	30150	30150	30100	67
227	20241211	150700	3337744400	30100	30150	30150	30100	35
228	20241211	150600	3336689500	30100	30050	30100	30050	1067
229	20241211	150500	3304578250	30050	30100	30100	30050	131
230	20241211	150400	3300640250	30050	30100	30100	30050	235
231	20241211	150300	3293570900	30100	30050	30100	30050	185
232	20241211	150200	3288010900	30050	30100	30100	30000	243
233	20241211	150100	3280715650	30100	30050	30100	30000	972
234	20241211	150000	3251505050	30050	30100	30150	30050	1219
235	20241211	145900	3214811450	30150	30100	30150	30100	69
236	20241211	145800	3212732500	30100	30100	30150	30050	720
237	20241211	145700	3191050750	30150	30100	30150	30100	188
238	20241211	145600	3185391000	30150	30100	30150	30100	23
239	20241211	145500	3184697650	30100	30150	30150	30100	203
240	20241211	145400	3178578050	30150	30100	30150	30100	32
241	20241211	145300	3177613350	30100	30100	30200	30100	1361
242	20241211	145200	3136578550	30150	30050	30150	30050	2095
243	20241211	145100	3073512900	30050	30100	30100	30050	133
244	20241211	145000	3069509800	30100	30000	30100	30000	2395
245	20241211	144900	2997651400	29900	30000	30000	29900	381
246	20241211	144800	2986235800	30000	30000	30000	29950	98
247	20241211	144700	2983299750	29950	30000	30000	29950	9
248	20241211	144600	2983029900	30000	30000	30000	29900	106
249	20241211	144500	2979857300	30000	30000	30000	29900	198
250	20241211	144400	2973927150	30000	29950	30000	29900	186
251	20241211	144300	2968356800	30000	30000	30000	29950	399
252	20241211	144200	2956405850	30000	30000	30000	29950	140
253	20241211	144100	2952211950	30000	30000	30000	30000	86
254	20241211	144000	2949631950	29950	30000	30000	29950	22
255	20241211	143900	2948972050	30000	30000	30000	29950	222
256	20241211	143800	2942322250	30000	30000	30000	29950	89
257	20241211	143700	2939653550	30000	30000	30000	29950	524
258	20241211	143600	2923956700	30000	30000	30050	29950	1032
259	20241211	143500	2893021100	30050	30050	30050	30000	38
260	20241211	143400	2891880150	30050	30000	30050	30000	203
261	20241211	143300	2885789150	30000	30000	30000	29950	343
262	20241211	143200	2875503150	30050	30050	30050	30050	28
263	20241211	143100	2874661750	30000	30050	30050	30000	52
264	20241211	143000	2873100750	30000	30000	30050	30000	697
265	20241211	142900	2852162450	30050	30050	30050	30050	219
266	20241211	142800	2845581500	30050	30000	30050	30000	946
267	20241211	142700	2817200550	30050	30050	30050	30000	22
268	20241211	142600	2816539600	30050	29950	30050	29950	732
269	20241211	142500	2794594550	29900	30000	30000	29900	404
270	20241211	142400	2782499250	30000	29950	30000	29950	166
271	20241211	142300	2777523300	30000	29950	30000	29950	197
272	20241211	142200	2771619050	29950	29950	29950	29950	79
273	20241211	142100	2769253000	29950	29950	29950	29950	247
274	20241211	142000	2761855350	29950	29950	29950	29950	21
275	20241211	141900	2761226400	30000	30000	30000	30000	2
276	20241211	141800	2761166400	29950	29950	29950	29950	367
277	20241211	141700	2750174750	29950	29950	29950	29950	0
278	20241211	141600	2750174750	29950	29950	29950	29950	63
279	20241211	141500	2748287900	29950	29900	29950	29850	822
280	20241211	141400	2723688550	29850	29850	29850	29850	187
281	20241211	141300	2718106600	29850	29850	29850	29850	0
282	20241211	141200	2718106600	29850	29900	29900	29850	143
283	20241211	141100	2713833400	29900	29900	29900	29900	1
284	20241211	141000	2713803500	29900	29850	29900	29850	81
285	20241211	140900	2711385600	29900	29900	29900	29900	5
286	20241211	140800	2711236100	29850	29900	29900	29850	121
287	20241211	140700	2707623200	29900	29900	29900	29850	150
288	20241211	140600	2703141500	29900	29900	29900	29900	472
289	20241211	140500	2689028700	29900	29900	29900	29900	0
290	20241211	140400	2689028700	29900	29900	29950	29900	162
291	20241211	140300	2684180800	29950	29950	29950	29950	210
292	20241211	140200	2677891300	29900	29950	29950	29900	24
293	20241211	140100	2677173150	29950	29950	29950	29950	133
294	20241211	140000	2673189800	29950	29950	29950	29900	821
295	20241211	135900	2648601000	29900	29900	29900	29850	579
296	20241211	135800	2631292800	29900	29850	29900	29850	72
297	20241211	135700	2629141800	29850	29900	29900	29850	80
298	20241211	135600	2626753750	29900	29900	29900	29900	101
299	20241211	135500	2623733850	29850	29850	29900	29850	100
300	20241211	135400	2620748800	29850	29850	29850	29850	85
301	20241211	135300	2618211550	29900	29850	29900	29850	80
302	20241211	135200	2615823500	29900	29900	29900	29900	20
303	20241211	135100	2615225500	29850	29850	29850	29850	39
304	20241211	135000	2614061350	29850	29900	29900	29800	117
305	20241211	134900	2610573600	29800	29850	29900	29800	143
306	20241211	134800	2606301650	29800	29750	29800	29750	273
307	20241211	134700	2598170250	29800	29750	29800	29750	81
308	20241211	134600	2595760400	29750	29750	29800	29750	153
309	20241211	134500	2591208400	29750	29750	29800	29750	82
310	20241211	134400	2588768850	29750	29850	29850	29750	215
311	20241211	134300	2582361700	29800	29800	29800	29800	100
312	20241211	134200	2579381700	29800	29800	29800	29800	78
313	20241211	134100	2577057300	29800	29850	29850	29800	240
314	20241211	134000	2569894250	29850	29850	29850	29850	30
315	20241211	133900	2568998750	29850	29850	29850	29850	78
316	20241211	133800	2566670450	29850	29850	29850	29850	4
317	20241211	133700	2566551050	29850	29900	29900	29850	82
318	20241211	133600	2564102850	29850	29900	29900	29850	97
319	20241211	133500	2561207100	29900	29850	29900	29850	32
320	20241211	133400	2560251850	29900	29900	29900	29900	62
321	20241211	133300	2558398050	29850	29850	29850	29850	78
322	20241211	133200	2556069750	29900	29850	29900	29850	13
323	20241211	133100	2555681650	29900	29900	29900	29900	337
324	20241211	133000	2545605350	29900	29850	29900	29850	162
325	20241211	132900	2540761700	29850	29800	29850	29800	271
326	20241211	132800	2532676850	29800	29850	29850	29800	15
327	20241211	132700	2532229150	29850	29850	29850	29850	216
328	20241211	132600	2525781550	29850	29850	29850	29850	0
329	20241211	132500	2525781550	29850	29850	29850	29850	17
330	20241211	132400	2525274100	29850	29800	29850	29750	263
331	20241211	132300	2517430550	29750	29800	29800	29750	86
332	20241211	132200	2514870100	29800	29800	29800	29800	262
333	20241211	132100	2507062500	29800	29850	29850	29800	104
334	20241211	132000	2503958650	29900	29850	29900	29850	95
335	20241211	131900	2501122650	29900	29850	29900	29850	134
336	20241211	131800	2497121200	29850	29850	29850	29850	81
337	20241211	131700	2494703350	29850	29850	29850	29850	110
338	20241211	131600	2491419850	29900	29850	29900	29850	25
339	20241211	131500	2490672600	29900	29900	29900	29900	21
340	20241211	131400	2490044700	29850	29850	29850	29850	5
341	20241211	131300	2489895450	29850	29800	29850	29800	341
342	20241211	131200	2479718350	29800	29800	29800	29800	97
343	20241211	131100	2476827750	29800	29800	29800	29800	78
344	20241211	131000	2474503350	29800	29800	29800	29800	0
345	20241211	130900	2474503350	29800	29800	29800	29750	94
346	20241211	130800	2471706200	29800	29800	29800	29750	109
347	20241211	130700	2468459400	29800	29800	29800	29800	11
348	20241211	130600	2468131600	29800	29800	29800	29800	134
349	20241211	130500	2464138400	29750	29800	29800	29750	35
350	20241211	130400	2463095700	29800	29800	29800	29800	8
351	20241211	130300	2462857300	29800	29800	29800	29800	306
352	20241211	130200	2453738500	29750	29750	29750	29750	79
353	20241211	130100	2451388250	29800	29750	29800	29750	3
354	20241211	130000	2451298900	29750	29800	29800	29750	81
355	20241211	125900	2448889100	29750	29750	29750	29750	60
356	20241211	125800	2447104100	29800	29800	29800	29800	2
357	20241211	125700	2447044500	29800	29750	29800	29750	3
358	20241211	125600	2446955150	29800	29800	29800	29750	193
359	20241211	125500	2441207700	29800	29800	29800	29800	212
360	20241211	125400	2434890100	29800	29800	29800	29800	76
361	20241211	125300	2432625300	29800	29800	29800	29800	108
362	20241211	125200	2429406900	29800	29800	29800	29800	17
363	20241211	125100	2428900300	29800	29800	29800	29800	103
364	20241211	125000	2425830900	29800	29800	29800	29800	79
365	20241211	124900	2423476700	29800	29800	29800	29800	24
366	20241211	124800	2422761500	29800	29800	29800	29800	4
367	20241211	124700	2422642300	29800	29750	29800	29750	311
368	20241211	124600	2413379500	29750	29750	29750	29750	48
369	20241211	124500	2411951500	29800	29750	29800	29750	96
370	20241211	124400	2409091600	29750	29800	29800	29750	7
371	20241211	124300	2408883150	29850	29850	29850	29850	0
372	20241211	124200	2408883150	29850	29700	29850	29700	163
373	20241211	124100	2404025700	29700	29700	29700	29700	78
374	20241211	124000	2401709100	29750	29750	29750	29750	260
375	20241211	123900	2393974100	29750	29750	29750	29750	41
376	20241211	123800	2392754350	29750	29750	29750	29750	70
377	20241211	123700	2390671850	29750	29800	29800	29750	12
378	20241211	123600	2390314450	29750	29750	29750	29750	127
379	20241211	123500	2386536200	29750	29750	29750	29750	79
380	20241211	123400	2384185950	29700	29700	29700	29700	80
381	20241211	123300	2381809950	29750	29800	29800	29750	63
382	20241211	123200	2379935250	29750	29800	29800	29750	557
383	20241211	123100	2363351550	29800	29800	29800	29800	37
384	20241211	123000	2362248950	29800	29800	29800	29800	46
385	20241211	122900	2360878150	29800	29800	29800	29750	355
386	20241211	122800	2350303550	29800	29800	29800	29800	4
387	20241211	122700	2350184350	29800	29800	29800	29800	80
388	20241211	122600	2347800350	29750	29750	29750	29750	82
389	20241211	122500	2345360850	29750	29750	29800	29750	15
390	20241211	122400	2344914100	29750	29800	29800	29750	123
391	20241211	122300	2341252500	29800	29750	29800	29750	118
392	20241211	122200	2337736300	29750	29800	29850	29750	218
393	20241211	122100	2331240750	29800	29800	29800	29800	116
394	20241211	122000	2327783950	29650	29850	29850	29650	2104
395	20241211	121900	2265231950	29850	29850	29900	29850	10
396	20241211	121800	2264933300	29850	29800	29850	29800	158
397	20241211	121700	2260217950	29850	29850	29900	29800	348
398	20241211	121600	2249833100	29850	29850	29850	29850	31
399	20241211	121500	2248907750	29850	29850	29850	29800	184
400	20241211	121400	2243419300	29850	29800	29850	29750	170
401	20241211	121300	2238355800	29750	29750	29750	29750	2
402	20241211	121200	2238296300	29750	29800	29800	29700	64
403	20241211	121100	2236392300	29850	29750	29850	29750	332
404	20241211	121000	2226501100	29750	29750	29800	29750	226
405	20241211	120900	2219777550	29750	29850	29850	29750	559
406	20241211	120800	2203122900	29800	29800	29850	29800	90
407	20241211	120700	2200438850	29800	29800	29800	29800	79
408	20241211	120600	2198084650	29800	29800	29800	29800	81
409	20241211	120500	2195670850	29800	29800	29800	29800	62
410	20241211	120400	2193823250	29800	29800	29800	29800	0
411	20241211	120300	2193823250	29800	29850	29850	29800	673
412	20241211	120200	2173748900	29850	29800	29850	29800	98
413	20241211	120100	2170825150	29800	29800	29800	29800	155
414	20241211	120000	2166206150	29850	29800	29850	29800	111
415	20241211	115900	2162892850	29800	29800	29800	29800	85
416	20241211	115800	2160359850	29850	29850	29850	29850	0
417	20241211	115700	2160359850	29850	29850	29850	29800	95
418	20241211	115600	2157524150	29850	29850	29850	29800	155
419	20241211	115500	2152898100	29800	29800	29850	29800	172
420	20241211	115400	2147764000	29800	29850	29850	29800	180
421	20241211	115300	2142393200	29850	29850	29850	29850	171
422	20241211	115200	2137288850	29850	29850	29850	29850	31
423	20241211	115100	2136363500	29850	29850	29900	29850	289
424	20241211	115000	2127733700	29850	29850	29850	29850	78
425	20241211	114900	2125405400	29850	29900	29900	29850	151
426	20241211	114800	2120890550	29900	29900	29900	29900	33
427	20241211	114700	2119903850	29900	29900	29950	29900	166
428	20241211	114600	2114935350	29850	29800	29900	29750	431
429	20241211	114500	2102078600	29750	29800	29850	29750	41
430	20241211	114400	2100857050	29850	29800	29850	29800	29
431	20241211	114300	2099991950	29800	29800	29800	29800	15
432	20241211	114200	2099544950	29750	29700	29800	29700	195
433	20241211	114100	2093734400	29700	29750	29750	29700	78
434	20241211	114000	2091415850	29750	29750	29750	29700	84
435	20241211	113900	2088919250	29750	29750	29750	29750	2
436	20241211	113800	2088859750	29750	29800	29800	29750	75
437	20241211	113700	2086627650	29800	29750	29800	29750	113
438	20241211	113600	2083260300	29750	29700	29750	29650	223
439	20241211	113500	2076629100	29700	29700	29700	29700	1
440	20241211	113400	2076599400	29700	29750	29750	29700	334
441	20241211	113300	2066673000	29750	29800	29800	29750	256
442	20241211	113200	2059047700	29800	29800	29800	29800	172
443	20241211	113100	2053922100	29750	29750	29750	29750	151
444	20241211	113000	2049429850	29750	29800	29800	29750	95
445	20241211	112900	2046599100	29750	29750	29750	29750	188
446	20241211	112800	2041006100	29700	29650	29700	29650	463
447	20241211	112700	2027258950	29650	29650	29700	29650	21
448	20241211	112600	2026635650	29650	29650	29650	29650	84
449	20241211	112500	2024145050	29650	29650	29650	29650	104
450	20241211	112400	2021061450	29650	29650	29650	29650	274
451	20241211	112300	2012937350	29650	29650	29700	29650	113
452	20241211	112200	2009586850	29650	29650	29650	29650	82
453	20241211	112100	2007155550	29650	29650	29650	29650	116
454	20241211	112000	2003716150	29700	29700	29700	29650	319
455	20241211	111900	1994241900	29700	29650	29700	29650	273
456	20241211	111800	1986146350	29700	29650	29700	29650	3
457	20241211	111700	1986057350	29650	29650	29650	29650	126
458	20241211	111600	1982321450	29700	29700	29700	29650	86
459	20241211	111500	1979771200	29650	29700	29700	29650	85
460	20241211	111400	1977250900	29650	29650	29650	29650	82
461	20241211	111300	1974819600	29650	29650	29650	29650	81
462	20241211	111200	1972417950	29650	29650	29650	29650	81
463	20241211	111100	1970016300	29650	29650	29700	29650	227
464	20241211	111000	1963285500	29700	29700	29750	29700	784
465	20241211	110900	1939999950	29700	29700	29700	29700	4
466	20241211	110800	1939881150	29700	29750	29750	29700	116
467	20241211	110700	1936435900	29700	29700	29700	29700	81
468	20241211	110600	1934030200	29700	29700	29700	29700	204
469	20241211	110500	1927971400	29700	29750	29750	29700	1211
470	20241211	110400	1891944250	29750	29800	29850	29750	1509
471	20241211	110300	1846980100	29800	29850	29850	29800	259
472	20241211	110200	1839249750	29800	29800	29800	29800	79
473	20241211	110100	1836895550	29800	29800	29850	29800	189
474	20241211	110000	1831258000	29800	29800	29800	29800	3
475	20241211	105900	1831168600	29850	29800	29850	29800	278
476	20241211	105800	1822875850	29850	29850	29850	29850	743
477	20241211	105700	1800697300	29850	29900	29900	29850	359
478	20241211	105600	1789963550	29900	29900	29900	29850	485
479	20241211	105500	1775465100	29900	29900	29950	29900	105
480	20241211	105400	1772320450	29900	29850	29900	29850	171
481	20241211	105300	1767209800	29900	29850	29900	29850	259
482	20241211	105200	1759475900	29850	29850	29850	29800	136
483	20241211	105100	1755420350	29850	29850	29850	29800	19
484	20241211	105000	1754853800	29800	29850	29900	29800	141
485	20241211	104900	1750647850	29800	29850	29950	29800	219
486	20241211	104800	1744104300	29850	29850	29850	29850	142
487	20241211	104700	1739865600	29900	29850	29900	29800	850
488	20241211	104600	1714493800	29850	29850	29850	29850	229
489	20241211	104500	1707658150	29850	29850	29850	29850	2
490	20241211	104400	1707598450	29850	29850	29850	29850	153
491	20241211	104300	1703031400	29850	29950	29950	29850	694
492	20241211	104200	1682281000	29900	30000	30000	29900	208
493	20241211	104100	1676051350	30000	30000	30000	29900	53
494	20241211	104000	1674461450	30000	30000	30000	29900	259
495	20241211	103900	1666699350	30000	29900	30000	29900	456
496	20241211	103800	1653041700	29900	29900	29900	29900	109
497	20241211	103700	1649782600	29900	29900	29900	29900	191
498	20241211	103600	1644071700	29900	29900	29900	29900	31
499	20241211	103500	1643144800	29900	29900	29900	29900	80
500	20241211	103400	1640752800	29900	30000	30000	29900	465
501	20241211	103300	1626824800	30000	30000	30050	30000	133
502	20241211	103200	1622834300	30000	30000	30000	30000	126
503	20241211	103100	1619054300	30000	30000	30000	30000	387
504	20241211	103000	1607444300	30000	30000	30000	30000	469
505	20241211	102900	1593374300	30000	29950	30000	29950	259
506	20241211	102800	1585617200	29950	29900	29950	29900	45
507	20241211	102700	1584271600	29900	29900	29900	29900	52
508	20241211	102600	1582716800	29900	29900	29950	29900	41
509	20241211	102500	1581490050	29800	29850	29850	29800	1401
510	20241211	102400	1539670250	29850	30000	30000	29800	4060
511	20241211	102300	1418140100	30000	30050	30050	30000	105
512	20241211	102200	1414984900	30000	30050	30050	30000	808
513	20241211	102100	1390706550	30050	30050	30050	30050	250
514	20241211	102000	1383194050	30050	30000	30050	30000	10
515	20241211	101900	1382893600	30050	30050	30100	30050	180
516	20241211	101800	1377483050	30100	30050	30100	30050	77
517	20241211	101700	1375169100	30050	30050	30050	30000	372
518	20241211	101600	1363993050	30050	29950	30050	29950	132
519	20241211	101500	1360039050	29950	30050	30050	29950	283
520	20241211	101400	1351553950	30050	30050	30050	30000	18
521	20241211	101300	1351013350	30050	30000	30050	30000	516
522	20241211	101200	1335533300	30000	30050	30050	30000	194
523	20241211	101100	1329712700	30050	30000	30050	30000	52
524	20241211	101000	1328150150	30050	30050	30050	30050	1
525	20241211	100900	1328120100	30000	30000	30000	30000	1
526	20241211	100800	1328090100	30050	30050	30050	30000	94
527	20241211	100700	1325265500	30050	30100	30100	30050	10
528	20241211	100600	1324964750	30050	30000	30050	30000	672
529	20241211	100500	1304803700	30100	30000	30100	30000	1070
530	20241211	100400	1272673150	30000	30000	30000	30000	302
531	20241211	100300	1263613150	30000	30000	30000	30000	332
532	20241211	100200	1253653150	30000	30100	30100	30000	1326
533	20241211	100100	1213809050	30050	30100	30100	30050	54
534	20241211	100000	1212183700	30100	30050	30100	30050	181
535	20241211	095900	1206744450	30100	30050	30100	30050	50
536	20241211	095800	1205239500	30100	30100	30100	30100	68
537	20241211	095700	1203192700	30050	30050	30100	30050	151
538	20241211	095600	1198654750	30050	30050	30050	30050	0
539	20241211	095500	1198654750	30050	30050	30100	30050	101
540	20241211	095400	1195619050	30050	30100	30100	30050	61
541	20241211	095300	1193783000	30100	30100	30100	30050	132
542	20241211	095200	1189813600	30050	30050	30100	30050	167
543	20241211	095100	1184794750	30000	30100	30100	30000	216
544	20241211	095000	1178293700	30100	30000	30100	30000	1252
545	20241211	094900	1140660250	30000	30000	30050	30000	164
546	20241211	094800	1135739900	30000	30050	30050	30000	43
547	20241211	094700	1134449300	30000	30000	30000	30000	7
548	20241211	094600	1134239300	30000	30000	30000	30000	290
549	20241211	094500	1125539300	29950	30000	30100	29950	422
550	20241211	094400	1112879950	30100	30000	30100	30000	274
551	20241211	094300	1104646950	30000	30050	30050	30000	85
552	20241211	094200	1102093250	30100	30000	30100	30000	316
553	20241211	094100	1092596400	30050	30050	30050	30000	81
554	20241211	094000	1090162700	30000	30050	30050	30000	24
555	20241211	093900	1089441550	30050	29950	30050	29950	315
556	20241211	093800	1079995650	29950	29950	30000	29950	131
557	20241211	093700	1076071150	29950	29950	29950	29900	483
558	20241211	093600	1061620350	29950	29950	29950	29900	55
559	20241211	093500	1059974100	29950	29850	29950	29800	1505
560	20241211	093400	1015077700	29850	29900	29900	29850	356
561	20241211	093300	1004448600	29900	29950	29950	29850	97
562	20241211	093200	1001551750	29850	29950	29950	29850	58
563	20241211	093100	999814750	29850	29850	29850	29850	262
564	20241211	093000	991994050	30050	30100	30100	29850	6295
565	20241211	092900	803262550	30050	30050	30050	30050	321
566	20241211	092800	793616500	30050	30050	30100	30050	339
567	20241211	092700	783429400	30050	30050	30100	30000	235
568	20241211	092600	776365550	30050	30050	30150	30000	489
569	20241211	092500	761661350	30050	30050	30100	30050	1119
570	20241211	092400	728030150	30050	30050	30050	30000	756
571	20241211	092300	705314050	30050	30050	30050	30000	337
572	20241211	092200	695190150	30050	30050	30050	30000	475
573	20241211	092100	680934700	30050	30150	30150	30050	1354
574	20241211	092000	640206500	30150	30100	30150	30050	767
575	20241211	091900	617106250	30100	30050	30150	30050	932
576	20241211	091800	589052250	30050	30100	30100	30000	669
577	20241211	091700	568950050	30100	29950	30150	29950	913
578	20241211	091600	541525000	29950	29950	30000	29900	516
579	20241211	091500	526072450	29900	29900	29900	29850	612
580	20241211	091400	507778650	29900	29800	29950	29800	425
581	20241211	091300	495075250	29800	29900	29900	29800	689
582	20241211	091200	474516900	29750	29850	29900	29700	976
583	20241211	091100	445411200	29800	29700	29850	29700	240
584	20241211	091000	438259450	29650	29700	29800	29650	1439
585	20241211	090900	395503550	29700	29600	29700	29600	461
586	20241211	090800	381842500	29750	29650	29800	29600	923
587	20241211	090700	354412150	29600	29600	29650	29450	483
588	20241211	090600	340165000	29600	29500	29600	29500	245
589	20241211	090500	332927300	29500	29450	29500	29450	302
590	20241211	090400	324032400	29450	29500	29500	29350	1550
591	20241211	090300	278461350	29500	29450	29550	29450	335
592	20241211	090200	268582100	29450	29300	29500	29250	2581
593	20241211	090100	192917100	29400	29350	29450	29300	840
594	20241211	090000	168244550	29350	29450	29500	29250	5664