KissMeData/006110/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	184700	2715816300	40650	40650	40650	40650	3134
3	20241204	184600	2715816300	40650	40650	40650	40650	0
4	20241204	184500	2715816300	40650	40650	40650	40650	0
5	20241204	184400	2715816300	40650	40650	40650	40650	0
6	20241204	184300	2715816300	40650	40650	40650	40650	0
7	20241204	184200	2715816300	40650	40650	40650	40650	0
8	20241204	184100	2715816300	40650	40650	40650	40650	0
9	20241204	184000	2715816300	40650	40650	40650	40650	0
10	20241204	183900	2715816300	40650	40650	40650	40650	0
11	20241204	183800	2715816300	40650	40650	40650	40650	0
12	20241204	183700	2715816300	40650	40650	40650	40650	0
13	20241204	183600	2715816300	40650	40650	40650	40650	0
14	20241204	183500	2715816300	40650	40650	40650	40650	0
15	20241204	183400	2715816300	40650	40650	40650	40650	0
16	20241204	183300	2715816300	40650	40650	40650	40650	0
17	20241204	183200	2715816300	40650	40650	40650	40650	0
18	20241204	183100	2715816300	40650	40650	40650	40650	0
19	20241204	183000	2715816300	40650	40650	40650	40650	0
20	20241204	182900	2715816300	40650	40650	40650	40650	0
21	20241204	182800	2715816300	40650	40650	40650	40650	0
22	20241204	182700	2715816300	40650	40650	40650	40650	0
23	20241204	182600	2715816300	40650	40650	40650	40650	0
24	20241204	182500	2715816300	40650	40650	40650	40650	0
25	20241204	182400	2715816300	40650	40650	40650	40650	0
26	20241204	182300	2715816300	40650	40650	40650	40650	0
27	20241204	182200	2715816300	40650	40650	40650	40650	0
28	20241204	182100	2715816300	40650	40650	40650	40650	0
29	20241204	182000	2715816300	40650	40650	40650	40650	0
30	20241204	181900	2715816300	40650	40650	40650	40650	0
31	20241204	181800	2715816300	40650	40650	40650	40650	0
32	20241204	181700	2715816300	40650	40650	40650	40650	3134
33	20241204	181600	2715816300	40650	40650	40650	40650	0
34	20241204	181500	2715816300	40650	40650	40650	40650	0
35	20241204	181400	2715816300	40650	40650	40650	40650	0
36	20241204	181300	2715816300	40650	40650	40650	40650	0
37	20241204	181200	2715816300	40650	40650	40650	40650	0
38	20241204	181100	2715816300	40650	40650	40650	40650	0
39	20241204	181000	2715816300	40650	40650	40650	40650	0
40	20241204	180900	2715816300	40650	40650	40650	40650	0
41	20241204	180800	2715816300	40650	40650	40650	40650	0
42	20241204	180700	2715816300	40650	40650	40650	40650	0
43	20241204	180600	2715816300	40650	40650	40650	40650	0
44	20241204	180500	2715816300	40650	40650	40650	40650	0
45	20241204	180400	2715816300	40650	40650	40650	40650	0
46	20241204	180300	2715816300	40650	40650	40650	40650	0
47	20241204	180200	2715816300	40650	40650	40650	40650	0
48	20241204	180100	2715816300	40650	40650	40650	40650	0
49	20241204	180000	2715816300	40650	40650	40650	40650	0
50	20241204	175900	2715816300	40650	40650	40650	40650	0
51	20241204	175800	2715816300	40650	40650	40650	40650	0
52	20241204	175700	2715816300	40650	40650	40650	40650	0
53	20241204	175600	2715816300	40650	40650	40650	40650	0
54	20241204	175500	2715816300	40650	40650	40650	40650	0
55	20241204	175400	2715816300	40650	40650	40650	40650	0
56	20241204	175300	2715816300	40650	40650	40650	40650	0
57	20241204	175200	2715816300	40650	40650	40650	40650	0
58	20241204	175100	2715816300	40650	40650	40650	40650	0
59	20241204	175000	2715816300	40650	40650	40650	40650	0
60	20241204	174900	2715816300	40650	40650	40650	40650	0
61	20241204	174800	2715816300	40650	40650	40650	40650	0
62	20241204	174700	2715816300	40650	40650	40650	40650	3134
63	20241204	174600	2715816300	40650	40650	40650	40650	0
64	20241204	174500	2715816300	40650	40650	40650	40650	0
65	20241204	174400	2715816300	40650	40650	40650	40650	0
66	20241204	174300	2715816300	40650	40650	40650	40650	0
67	20241204	174200	2715816300	40650	40650	40650	40650	0
68	20241204	174100	2715816300	40650	40650	40650	40650	0
69	20241204	174000	2715816300	40650	40650	40650	40650	0
70	20241204	173900	2715816300	40650	40650	40650	40650	0
71	20241204	173800	2715816300	40650	40650	40650	40650	0
72	20241204	173700	2715816300	40650	40650	40650	40650	0
73	20241204	173600	2715816300	40650	40650	40650	40650	0
74	20241204	173500	2715816300	40650	40650	40650	40650	0
75	20241204	173400	2715816300	40650	40650	40650	40650	0
76	20241204	173300	2715816300	40650	40650	40650	40650	0
77	20241204	173200	2715816300	40650	40650	40650	40650	0
78	20241204	173100	2715816300	40650	40650	40650	40650	0
79	20241204	173000	2715816300	40650	40650	40650	40650	0
80	20241204	172900	2715816300	40650	40650	40650	40650	0
81	20241204	172800	2715816300	40650	40650	40650	40650	0
82	20241204	172700	2715816300	40650	40650	40650	40650	0
83	20241204	172600	2715816300	40650	40650	40650	40650	0
84	20241204	172500	2715816300	40650	40650	40650	40650	0
85	20241204	172400	2715816300	40650	40650	40650	40650	0
86	20241204	172300	2715816300	40650	40650	40650	40650	0
87	20241204	172200	2715816300	40650	40650	40650	40650	0
88	20241204	172100	2715816300	40650	40650	40650	40650	0
89	20241204	172000	2715816300	40650	40650	40650	40650	0
90	20241204	171900	2715816300	40650	40650	40650	40650	0
91	20241204	171800	2715816300	40650	40650	40650	40650	0
92	20241204	171700	2715816300	40650	40650	40650	40650	3134
93	20241204	171600	2715816300	40650	40650	40650	40650	0
94	20241204	171500	2715816300	40650	40650	40650	40650	0
95	20241204	171400	2715816300	40650	40650	40650	40650	0
96	20241204	171300	2715816300	40650	40650	40650	40650	0
97	20241204	171200	2715816300	40650	40650	40650	40650	0
98	20241204	171100	2715816300	40650	40650	40650	40650	0
99	20241204	171000	2715816300	40650	40650	40650	40650	0
100	20241204	170900	2715816300	40650	40650	40650	40650	0
101	20241204	170800	2715816300	40650	40650	40650	40650	0
102	20241204	170700	2715816300	40650	40650	40650	40650	0
103	20241204	170600	2715816300	40650	40650	40650	40650	0
104	20241204	170500	2715816300	40650	40650	40650	40650	0
105	20241204	170400	2715816300	40650	40650	40650	40650	0
106	20241204	170300	2715816300	40650	40650	40650	40650	0
107	20241204	170200	2715816300	40650	40650	40650	40650	0
108	20241204	170100	2715816300	40650	40650	40650	40650	0
109	20241204	170000	2715816300	40650	40650	40650	40650	0
110	20241204	165900	2715816300	40650	40650	40650	40650	0
111	20241204	165800	2715816300	40650	40650	40650	40650	0
112	20241204	165700	2715816300	40650	40650	40650	40650	0
113	20241204	165600	2715816300	40650	40650	40650	40650	0
114	20241204	165500	2715816300	40650	40650	40650	40650	0
115	20241204	165400	2715816300	40650	40650	40650	40650	0
116	20241204	165300	2715816300	40650	40650	40650	40650	0
117	20241204	165200	2715816300	40650	40650	40650	40650	0
118	20241204	165100	2715816300	40650	40650	40650	40650	0
119	20241204	165000	2715816300	40650	40650	40650	40650	0
120	20241204	164900	2715816300	40650	40650	40650	40650	0
121	20241204	164800	2715816300	40650	40650	40650	40650	0
122	20241204	164700	2715816300	40650	40650	40650	40650	3134
123	20241204	164600	2715816300	40650	40650	40650	40650	0
124	20241204	164500	2715816300	40650	40650	40650	40650	0
125	20241204	164400	2715816300	40650	40650	40650	40650	0
126	20241204	164300	2715816300	40650	40650	40650	40650	0
127	20241204	164200	2715816300	40650	40650	40650	40650	0
128	20241204	164100	2715816300	40650	40650	40650	40650	0
129	20241204	164000	2715816300	40650	40650	40650	40650	0
130	20241204	163900	2715816300	40650	40650	40650	40650	0
131	20241204	163800	2715816300	40650	40650	40650	40650	0
132	20241204	163700	2715816300	40650	40650	40650	40650	0
133	20241204	163600	2715816300	40650	40650	40650	40650	0
134	20241204	163500	2715816300	40650	40650	40650	40650	0
135	20241204	163400	2715816300	40650	40650	40650	40650	0
136	20241204	163300	2715816300	40650	40650	40650	40650	0
137	20241204	163200	2715816300	40650	40650	40650	40650	0
138	20241204	163100	2715816300	40650	40650	40650	40650	0
139	20241204	163000	2715816300	40650	40650	40650	40650	0
140	20241204	162900	2715816300	40650	40650	40650	40650	0
141	20241204	162800	2715816300	40650	40650	40650	40650	0
142	20241204	162700	2715816300	40650	40650	40650	40650	0
143	20241204	162600	2715816300	40650	40650	40650	40650	0
144	20241204	162500	2715816300	40650	40650	40650	40650	0
145	20241204	162400	2715816300	40650	40650	40650	40650	0
146	20241204	162300	2715816300	40650	40650	40650	40650	0
147	20241204	162200	2715816300	40650	40650	40650	40650	0
148	20241204	162100	2715816300	40650	40650	40650	40650	0
149	20241204	162000	2715816300	40650	40650	40650	40650	0
150	20241204	161900	2715816300	40650	40650	40650	40650	0
151	20241204	161800	2715816300	40650	40650	40650	40650	0
152	20241204	161700	2715816300	40650	40650	40650	40650	3134
153	20241204	161600	2715816300	40650	40650	40650	40650	0
154	20241204	161500	2715816300	40650	40650	40650	40650	0
155	20241204	161400	2715816300	40650	40650	40650	40650	0
156	20241204	161300	2715816300	40650	40650	40650	40650	0
157	20241204	161200	2715816300	40650	40650	40650	40650	0
158	20241204	161100	2715816300	40650	40650	40650	40650	0
159	20241204	161000	2715816300	40650	40650	40650	40650	0
160	20241204	160900	2715816300	40650	40650	40650	40650	0
161	20241204	160800	2715816300	40650	40650	40650	40650	0
162	20241204	160700	2715816300	40650	40650	40650	40650	0
163	20241204	160600	2715816300	40650	40650	40650	40650	0
164	20241204	160500	2715816300	40650	40650	40650	40650	0
165	20241204	160400	2715816300	40650	40650	40650	40650	0
166	20241204	160300	2715816300	40650	40650	40650	40650	0
167	20241204	160200	2715816300	40650	40650	40650	40650	0
168	20241204	160100	2715816300	40650	40650	40650	40650	0
169	20241204	160000	2715816300	40650	40650	40650	40650	0
170	20241204	155900	2715816300	40650	40650	40650	40650	0
171	20241204	155800	2715816300	40650	40650	40650	40650	0
172	20241204	155700	2715816300	40650	40650	40650	40650	0
173	20241204	155600	2715816300	40650	40650	40650	40650	0
174	20241204	155500	2715816300	40650	40650	40650	40650	0
175	20241204	155400	2715816300	40650	40650	40650	40650	0
176	20241204	155300	2715816300	40650	40650	40650	40650	0
177	20241204	155200	2715816300	40650	40650	40650	40650	0
178	20241204	155100	2715816300	40650	40650	40650	40650	0
179	20241204	155000	2715816300	40650	40650	40650	40650	0
180	20241204	154900	2715816300	40650	40650	40650	40650	0
181	20241204	154800	2715816300	40650	40650	40650	40650	0
182	20241204	154700	2715816300	40650	40650	40650	40650	3134
183	20241204	154600	2715816300	40650	40650	40650	40650	0
184	20241204	154500	2715816300	40650	40650	40650	40650	0
185	20241204	154400	2715816300	40650	40650	40650	40650	0
186	20241204	154300	2715816300	40650	40650	40650	40650	0
187	20241204	154200	2715816300	40650	40650	40650	40650	0
188	20241204	154100	2715816300	40650	40650	40650	40650	0
189	20241204	154000	2715816300	40650	40650	40650	40650	0
190	20241204	153900	2715816300	40650	40650	40650	40650	0
191	20241204	153800	2715816300	40650	40650	40650	40650	0
192	20241204	153700	2715816300	40650	40650	40650	40650	0
193	20241204	153600	2715816300	40650	40650	40650	40650	0
194	20241204	153500	2715816300	40650	40650	40650	40650	0
195	20241204	153400	2715816300	40650	40650	40650	40650	0
196	20241204	153300	2715816300	40650	40650	40650	40650	0
197	20241204	153200	2715816300	40650	40650	40650	40650	0
198	20241204	153100	2715816300	40650	40650	40650	40650	0
199	20241204	153000	2715816300	40650	40650	40650	40650	3134
200	20241204	152900	2588419200	40800	40800	40800	40800	0
201	20241204	152800	2588419200	40800	40800	40800	40800	0
202	20241204	152700	2588419200	40800	40800	40800	40800	0
203	20241204	152600	2588419200	40800	40800	40800	40800	0
204	20241204	152500	2588419200	40800	40800	40800	40800	0
205	20241204	152400	2588419200	40800	40800	40800	40800	0
206	20241204	152300	2588419200	40800	40800	40800	40800	0
207	20241204	152200	2588419200	40800	40800	40800	40800	0
208	20241204	152100	2588419200	40800	40800	40800	40800	0
209	20241204	152000	2588419200	40800	40800	40800	40800	0
210	20241204	151900	2588419200	40800	40950	41000	40800	89
211	20241204	151800	2584775450	40800	40850	40950	40800	177
212	20241204	151700	2577551100	40800	41000	41000	40800	40
213	20241204	151600	2575915700	41000	40800	41000	40800	99
214	20241204	151500	2571866500	41000	40950	41000	40800	320
215	20241204	151400	2558779400	40950	40950	40950	40950	62
216	20241204	151300	2556240500	40900	40900	40900	40900	34
217	20241204	151200	2554849900	40850	40900	40900	40800	49
218	20241204	151100	2552847900	40950	40950	40950	40950	355
219	20241204	151000	2538310650	40950	40900	41000	40800	35
220	20241204	150900	2536877450	41000	40850	41000	40800	92
221	20241204	150800	2533115700	40800	40800	40800	40750	97
222	20241204	150700	2529162700	40750	40750	40750	40750	101
223	20241204	150600	2525046950	40800	40700	40800	40700	51
224	20241204	150500	2522971150	40700	40800	40800	40700	306
225	20241204	150400	2510508350	40800	40800	40800	40800	6
226	20241204	150300	2510263550	40800	40800	40800	40800	25
227	20241204	150200	2509243550	40750	40800	40800	40750	92
228	20241204	150100	2505493750	40850	40850	40850	40850	8
229	20241204	150000	2505166950	40850	40850	40850	40750	130
230	20241204	145900	2499863100	40800	40800	40850	40800	51
231	20241204	145800	2497780100	40800	40900	40900	40700	188
232	20241204	145700	2490107550	40900	40950	40950	40900	186
233	20241204	145600	2482491750	40950	41050	41050	40950	37
234	20241204	145500	2480974000	40950	40950	40950	40950	1
235	20241204	145400	2480933050	40900	41050	41050	40900	160
236	20241204	145300	2474383450	41050	41000	41100	41000	89
237	20241204	145200	2470730200	40850	41100	41100	40850	242
238	20241204	145100	2460836050	40900	41100	41100	40900	109
239	20241204	145000	2456372150	41000	41000	41150	40900	359
240	20241204	144900	2441655550	41000	41150	41150	41000	34
241	20241204	144800	2440260650	41050	41050	41050	41050	11
242	20241204	144700	2439809100	41050	41000	41050	41000	99
243	20241204	144600	2435748550	41150	41150	41200	41150	101
244	20241204	144500	2431587900	41150	41150	41150	41150	235
245	20241204	144400	2421917650	41100	41000	41100	41000	495
246	20241204	144300	2401621100	41050	41100	41100	41050	78
247	20241204	144200	2398418100	41100	41050	41100	40950	85
248	20241204	144100	2394930600	40950	40850	41000	40850	55
249	20241204	144000	2392681500	41000	41050	41050	41000	18
250	20241204	143900	2391942850	41000	41000	41000	40850	148
251	20241204	143800	2385876350	40900	40900	40900	40900	10
252	20241204	143700	2385467350	40900	41050	41050	40900	156
253	20241204	143600	2379084850	40950	40950	40950	40900	42
254	20241204	143500	2377365700	40950	41100	41100	40950	2
255	20241204	143400	2377283650	41000	41100	41100	41000	2
256	20241204	143300	2377201550	41000	41000	41000	41000	6
257	20241204	143200	2376955550	40950	41100	41100	40950	88
258	20241204	143100	2373342350	41150	41150	41150	41150	10
259	20241204	143000	2372930850	41150	41150	41150	41150	12
260	20241204	142900	2372437050	41150	41150	41150	41150	46
261	20241204	142800	2370544150	41150	41150	41150	41150	0
262	20241204	142700	2370544150	41150	41100	41150	41100	93
263	20241204	142600	2366721800	41100	41100	41100	41100	28
264	20241204	142500	2365571000	40950	40900	40950	40900	105
265	20241204	142400	2361272550	40850	40850	40850	40850	2
266	20241204	142300	2361190850	40900	40950	40950	40900	226
267	20241204	142200	2351936800	40950	41100	41100	40950	133
268	20241204	142100	2346478600	41000	40900	41000	40900	89
269	20241204	142000	2342836100	40850	40850	40850	40850	15
270	20241204	141900	2342223350	41050	41050	41050	40900	30
271	20241204	141800	2340992750	41000	40850	41050	40850	330
272	20241204	141700	2327490550	40650	40700	40850	40650	1536
273	20241204	141600	2264901650	40750	40750	40750	40750	20
274	20241204	141500	2264086650	40800	40800	40800	40750	13
275	20241204	141400	2263556800	40800	40800	40800	40800	37
276	20241204	141300	2262047200	40800	40850	40850	40800	136
277	20241204	141200	2256497350	40850	40850	40850	40850	1
278	20241204	141100	2256456500	40900	40900	40900	40900	0
279	20241204	141000	2256456500	40900	40950	40950	40800	43
280	20241204	140900	2254698800	40950	40950	40950	40950	1
281	20241204	140800	2254657850	41000	41050	41050	41000	88
282	20241204	140700	2251048750	41050	41050	41050	41050	11
283	20241204	140600	2250597200	41000	41000	41000	41000	105
284	20241204	140500	2246292200	41050	41050	41050	41050	0
285	20241204	140400	2246292200	41050	41100	41100	41050	76
286	20241204	140300	2243172350	41100	41100	41100	41050	113
287	20241204	140200	2238530550	41100	41100	41100	41100	22
288	20241204	140100	2237626350	41100	41100	41150	41100	7
289	20241204	140000	2237338600	41100	41100	41100	41100	11
290	20241204	135900	2236886500	41050	41100	41100	41050	15
291	20241204	135800	2236270700	41100	41100	41100	41100	6
292	20241204	135700	2236024100	41150	41100	41150	41100	90
293	20241204	135600	2232324600	41100	41100	41100	41100	14
294	20241204	135500	2231749200	41100	41100	41150	41100	71
295	20241204	135400	2228830750	41100	41150	41150	41100	17
296	20241204	135300	2228132000	41150	41150	41150	41150	6
297	20241204	135200	2227885100	41150	41100	41150	41050	40
298	20241204	135100	2226242450	41150	41100	41200	41100	127
299	20241204	135000	2221021050	41100	41200	41200	41100	13
300	20241204	134900	2220486050	41200	41200	41200	41150	22
301	20241204	134800	2219580150	41250	41150	41250	41000	114
302	20241204	134700	2214900050	41250	41100	41250	41050	249
303	20241204	134600	2204663950	41150	41250	41250	41150	34
304	20241204	134500	2203262500	41250	41250	41250	41250	47
305	20241204	134400	2201323750	41250	41250	41250	41250	9
306	20241204	134300	2200952500	41100	41250	41250	41100	57
307	20241204	134200	2198609100	41300	41350	41350	41300	20
308	20241204	134100	2197782500	41300	41400	41400	41300	28
309	20241204	134000	2196624500	41400	41400	41400	41400	10
310	20241204	133900	2196210500	41200	41400	41400	41200	7
311	20241204	133800	2195920900	41450	41450	41450	41450	1
312	20241204	133700	2195879450	41450	41400	41450	41200	255
313	20241204	133600	2185349850	41400	41400	41400	41400	7
314	20241204	133500	2185060050	41400	41300	41400	41300	11
315	20241204	133400	2184605150	41400	41400	41400	41400	6
316	20241204	133300	2184356750	41400	41400	41400	41400	0
317	20241204	133200	2184356750	41400	41250	41400	41250	8
318	20241204	133100	2184025700	41300	41300	41300	41300	17
319	20241204	133000	2183323600	41400	41400	41400	41400	7
320	20241204	132900	2183033800	41450	41450	41450	41450	7
321	20241204	132800	2182743650	41250	41250	41250	41250	72
322	20241204	132700	2179773650	41450	41300	41500	41300	40
323	20241204	132600	2178118200	41300	41300	41550	41250	90
324	20241204	132500	2174385250	41600	41300	41600	41300	292
325	20241204	132400	2162323250	41300	41350	41600	41300	82
326	20241204	132300	2158931200	41350	41500	41500	41350	315
327	20241204	132200	2145891200	41500	41750	41750	41500	101
328	20241204	132100	2141695900	41750	41650	41750	41600	224
329	20241204	132000	2132371600	41750	41700	41750	41700	23
330	20241204	131900	2131412200	41700	41700	41750	41700	157
331	20241204	131800	2124865000	41700	41750	41750	41700	46
332	20241204	131700	2122944750	41700	41700	41800	41700	4
333	20241204	131600	2122777850	41800	41800	41800	41800	64
334	20241204	131500	2120102650	41850	41850	41850	41850	6
335	20241204	131400	2119851550	41850	41750	41850	41700	14
336	20241204	131300	2119266100	41800	41800	41800	41750	168
337	20241204	131200	2112243850	41800	41850	41900	41800	81
338	20241204	131100	2108857700	41850	41900	41900	41850	71
339	20241204	131000	2105886300	41900	41950	41950	41850	83
340	20241204	130900	2102408250	41850	42000	42000	41850	241
341	20241204	130800	2092300050	42000	42000	42000	41950	193
342	20241204	130700	2084194100	42000	42000	42000	41950	56
343	20241204	130600	2081844000	42000	41950	42000	41950	233
344	20241204	130500	2072067950	41950	41950	41950	41900	566
345	20241204	130400	2048336650	41900	41800	41900	41800	222
346	20241204	130300	2039046000	41800	41750	41800	41750	17
347	20241204	130200	2038335850	41750	41750	41800	41700	233
348	20241204	130100	2028604550	41700	41650	41750	41650	310
349	20241204	130000	2015673800	41700	41650	41700	41600	323
350	20241204	125900	2002225050	41600	41650	41650	41600	309
351	20241204	125800	1989370200	41600	41600	41600	41600	96
352	20241204	125700	1985376600	41600	41600	41600	41550	80
353	20241204	125600	1982051100	41600	41600	41600	41600	100
354	20241204	125500	1977891100	41600	41600	41600	41600	10
355	20241204	125400	1977475100	41550	41600	41600	41550	139
356	20241204	125300	1971699500	41550	41550	41550	41550	98
357	20241204	125200	1967627600	41500	41500	41550	41500	69
358	20241204	125100	1964763700	41500	41500	41500	41450	57
359	20241204	125000	1962400700	41500	41500	41500	41500	2
360	20241204	124900	1962317700	41500	41400	41500	41350	46
361	20241204	124800	1960414650	41350	41450	41500	41350	45
362	20241204	124700	1958548350	41350	41350	41350	41300	58
363	20241204	124600	1956150100	41350	41350	41350	41350	7
364	20241204	124500	1955860650	41350	41350	41350	41350	16
365	20241204	124400	1955199050	41350	41350	41350	41350	18
366	20241204	124300	1954454750	41300	41300	41300	41250	40
367	20241204	124200	1952804250	41300	41350	41350	41300	17
368	20241204	124100	1952101850	41300	41200	41300	41200	108
369	20241204	124000	1947648150	41200	41200	41200	41200	1
370	20241204	123900	1947606950	41200	41200	41200	41150	8
371	20241204	123800	1947277400	41200	41050	41200	41050	44
372	20241204	123700	1945468000	41100	41100	41100	41050	70
373	20241204	123600	1942592800	41100	41100	41100	41100	6
374	20241204	123500	1942346200	41050	41100	41100	41050	130
375	20241204	123400	1937009350	41050	41050	41100	41050	319
376	20241204	123300	1923914350	41050	41100	41100	41050	8
377	20241204	123200	1923585900	40700	40900	41050	40700	219
378	20241204	123100	1914628100	41050	40900	41050	40900	39
379	20241204	123000	1913032850	40950	41050	41050	40950	8
380	20241204	122900	1912704550	41050	41050	41050	41050	1
381	20241204	122800	1912663500	41100	40900	41100	40900	53
382	20241204	122700	1910494600	41100	41100	41100	41100	6
383	20241204	122600	1910248000	41100	41100	41100	41100	8
384	20241204	122500	1909919200	40900	41100	41100	40900	19
385	20241204	122400	1909140900	41100	40950	41100	40950	2
386	20241204	122300	1909058850	41100	41100	41100	41100	7
387	20241204	122200	1908771150	41100	41100	41100	41100	8
388	20241204	122100	1908442350	41100	41100	41100	41100	8
389	20241204	122000	1908113550	41100	41100	41100	41100	6
390	20241204	121900	1907866950	41100	41100	41100	41100	11
391	20241204	121800	1907414850	41100	40900	41100	40800	60
392	20241204	121700	1904965550	41000	40900	41000	40900	9
393	20241204	121600	1904596850	41000	41000	41000	41000	28
394	20241204	121500	1903448850	41000	41000	41000	41000	10
395	20241204	121400	1903038850	40800	41050	41100	40800	88
396	20241204	121300	1899436350	41050	41050	41050	41050	95
397	20241204	121200	1895536600	41100	41100	41100	41100	9
398	20241204	121100	1895166700	41050	41100	41100	41050	43
399	20241204	121000	1893400900	41100	41100	41100	41100	13
400	20241204	120900	1892866600	41050	41000	41100	41000	70
401	20241204	120800	1889990650	41000	41000	41000	41000	50
402	20241204	120700	1887940650	41050	41050	41050	41050	9
403	20241204	120600	1887571200	41100	41100	41100	41100	13
404	20241204	120500	1887036900	41100	41100	41100	41100	6
405	20241204	120400	1886790300	41100	41200	41200	41100	55
406	20241204	120300	1884529600	41100	41150	41200	41100	8
407	20241204	120200	1884200400	41200	41100	41200	41100	2
408	20241204	120100	1884118100	41100	41100	41100	41100	10
409	20241204	120000	1883707100	41050	41300	41300	41050	93
410	20241204	115900	1879872100	41250	41200	41300	41200	65
411	20241204	115800	1877191700	41000	41200	41200	41000	66
412	20241204	115700	1874483250	41150	41100	41150	41100	12
413	20241204	115600	1873989900	41100	41100	41100	41100	8
414	20241204	115500	1873661100	41100	41050	41100	41050	13
415	20241204	115400	1873127100	41100	41100	41100	41050	17
416	20241204	115300	1872428450	41100	41150	41200	41100	21
417	20241204	115200	1871563800	41150	41100	41150	41100	4
418	20241204	115100	1871399350	41150	41100	41150	41100	608
419	20241204	115000	1846381650	41150	41050	41150	41050	84
420	20241204	114900	1842932750	41100	41050	41100	40950	146
421	20241204	114800	1836948150	41100	41050	41100	41050	82
422	20241204	114700	1833581900	41050	41050	41050	40950	8
423	20241204	114600	1833253600	41050	41050	41050	41050	1
424	20241204	114500	1833212550	41050	41000	41050	41000	8
425	20241204	114400	1832884200	41050	40950	41050	40950	11
426	20241204	114300	1832433150	41050	40950	41050	40950	14
427	20241204	114200	1831859150	41050	41050	41050	41050	9
428	20241204	114100	1831489700	41000	40950	41000	40950	78
429	20241204	114000	1828294350	41050	40950	41050	40950	150
430	20241204	113900	1822151250	41100	40950	41100	40950	136
431	20241204	113800	1816580050	41100	40950	41100	40850	463
432	20241204	113700	1797623200	40950	40950	41000	40950	67
433	20241204	113600	1794876800	40900	40900	40900	40900	102
434	20241204	113500	1790705000	40800	40800	40900	40800	166
435	20241204	113400	1783931600	40800	40800	40800	40800	15
436	20241204	113300	1783319600	40800	40800	40800	40800	7
437	20241204	113200	1783034000	40750	40800	40800	40750	595
438	20241204	113100	1758787350	40800	40750	40800	40750	24
439	20241204	113000	1757809250	40750	40750	40750	40750	1
440	20241204	112900	1757768500	40700	40700	40700	40650	46
441	20241204	112800	1755897050	40700	40700	40700	40700	6
442	20241204	112700	1755652850	40650	41000	41000	40650	147
443	20241204	112600	1749654350	40800	40950	41000	40800	52
444	20241204	112500	1747525350	40950	40900	40950	40800	31
445	20241204	112400	1746258550	40950	40850	40950	40850	8
446	20241204	112300	1745931050	40850	40800	40850	40800	18
447	20241204	112200	1745196150	40800	40700	40800	40700	46
448	20241204	112100	1743323300	40700	40750	40750	40700	46
449	20241204	112000	1741449900	40750	40800	40800	40750	15
450	20241204	111900	1740838050	40850	40650	40850	40650	29
451	20241204	111800	1739655400	40800	40850	40850	40800	23
452	20241204	111700	1738716450	40850	40600	40850	40600	15
453	20241204	111600	1738105800	40850	40900	40950	40650	113
454	20241204	111500	1733494250	40900	40750	40950	40700	22
455	20241204	111400	1732597150	40750	40600	40750	40600	270
456	20241204	111300	1721629600	40550	40500	40550	40500	54
457	20241204	111200	1719439950	40500	40600	40600	40500	75
458	20241204	111100	1716399700	40600	40550	40650	40550	88
459	20241204	111000	1712826800	40600	40650	40650	40600	7
460	20241204	110900	1712542300	40550	40550	40550	40550	2
461	20241204	110800	1712461200	40650	40650	40650	40550	10
462	20241204	110700	1712054900	40650	40450	40650	40450	108
463	20241204	110600	1707684700	40450	40500	40650	40450	162
464	20241204	110500	1701118900	40500	40900	40900	40500	494
465	20241204	110400	1681097750	40900	40750	40900	40600	385
466	20241204	110300	1665441650	40750	40850	40850	40750	701
467	20241204	110200	1636831700	40900	40950	41000	40900	149
468	20241204	110100	1630732700	41000	41000	41000	41000	20
469	20241204	110000	1629912700	41000	41000	41000	40950	22
470	20241204	105900	1629010750	40950	40950	40950	40900	72
471	20241204	105800	1626062400	40950	41000	41000	40950	34
472	20241204	105700	1624669600	41050	41050	41100	41050	144
473	20241204	105600	1618758050	41100	41100	41100	41050	18
474	20241204	105500	1618018800	41100	40900	41100	40900	8
475	20241204	105400	1617690400	40850	41050	41050	40850	22
476	20241204	105300	1616790050	40950	40950	40950	40950	5
477	20241204	105200	1616585300	40950	40950	40950	40950	8
478	20241204	105100	1616257700	40950	40950	40950	40950	4
479	20241204	105000	1616093900	41050	40800	41100	40800	27
480	20241204	104900	1614989700	40800	41250	41250	40750	436
481	20241204	104800	1597156750	41000	41000	41000	41000	236
482	20241204	104700	1587480750	41100	41050	41100	41050	117
483	20241204	104600	1582677350	41100	41200	41200	41100	539
484	20241204	104500	1560497050	41200	41250	41300	41200	131
485	20241204	104400	1555093100	41300	41350	41350	41300	48
486	20241204	104300	1553110350	41350	41400	41400	41350	11
487	20241204	104200	1552655400	41400	41400	41400	41400	32
488	20241204	104100	1551330600	41400	41400	41400	41400	25
489	20241204	104000	1550295600	41300	41450	41450	41300	16
490	20241204	103900	1549632950	41400	41400	41600	41400	15
491	20241204	103800	1549010550	41400	41400	41400	41400	23
492	20241204	103700	1548058350	41400	41250	41400	41250	79
493	20241204	103600	1544791400	41300	41300	41300	41200	156
494	20241204	103500	1538358950	41300	41300	41300	41300	20
495	20241204	103400	1537532950	41300	41300	41300	41300	7
496	20241204	103300	1537243850	41400	41400	41400	41400	42
497	20241204	103200	1535505050	41350	41400	41400	41350	15
498	20241204	103100	1534884200	41400	41250	41400	41250	119
499	20241204	103000	1529973900	41350	41300	41350	41300	499
500	20241204	102900	1509364850	41300	41500	41600	41300	328
501	20241204	102800	1495795400	41500	41600	41600	41500	46
502	20241204	102700	1493883800	41600	41600	41600	41600	2
503	20241204	102600	1493800600	41600	41700	41700	41600	20
504	20241204	102500	1492968200	41700	41600	41700	41600	27
505	20241204	102400	1491844300	41750	41600	41750	41600	246
506	20241204	102300	1481581200	41550	41550	41600	41500	196
507	20241204	102200	1473431650	41350	41550	41550	41300	157
508	20241204	102100	1466940800	41350	41550	41550	41350	124
509	20241204	102000	1461795000	41500	41500	41500	41500	12
510	20241204	101900	1461297000	41550	41500	41550	41450	128
511	20241204	101800	1455990250	41450	41300	41500	41300	153
512	20241204	101700	1449644550	41300	41450	41450	41300	78
513	20241204	101600	1446420550	41350	41450	41500	41350	473
514	20241204	101500	1426815000	41500	41500	41600	41450	242
515	20241204	101400	1416781400	41600	41450	41600	41450	418
516	20241204	101300	1399450250	41450	41350	41450	41350	35
517	20241204	101200	1398001000	41350	41450	41850	41350	357
518	20241204	101100	1383129000	41900	41250	42000	41250	693
519	20241204	101000	1354159450	41300	41200	41300	41100	204
520	20241204	100900	1345747850	41300	41200	41300	41100	85
521	20241204	100800	1342248500	41200	41300	41400	41200	83
522	20241204	100700	1338825500	41400	41250	41450	41250	466
523	20241204	100600	1319547600	41300	41200	41300	41200	162
524	20241204	100500	1312857500	41250	41100	41250	41100	139
525	20241204	100400	1307132450	41100	41200	41200	41100	124
526	20241204	100300	1302028700	41150	40950	41150	40950	71
527	20241204	100200	1299117700	40950	40950	40950	40950	44
528	20241204	100100	1297315900	41000	41000	41000	41000	28
529	20241204	100000	1296167900	41000	41000	41000	41000	11
530	20241204	095900	1295716900	41000	41000	41000	40750	123
531	20241204	095800	1290697100	40850	40900	40900	40800	20
532	20241204	095700	1289880000	40800	40800	41000	40800	26
533	20241204	095600	1288817700	40800	40950	40950	40800	44
534	20241204	095500	1287018600	40950	40850	40950	40850	57
535	20241204	095400	1284688950	40850	40850	40850	40800	225
536	20241204	095300	1275502750	40850	40900	40900	40850	9
537	20241204	095200	1275134700	40850	40900	40900	40850	101
538	20241204	095100	1271003950	40900	40750	40950	40700	268
539	20241204	095000	1260075300	40700	40700	40750	40700	47
540	20241204	094900	1258162350	40750	40750	40750	40700	122
541	20241204	094800	1253195950	40750	40750	40750	40750	8
542	20241204	094700	1252869950	40700	40950	40950	40700	705
543	20241204	094600	1224001600	40950	40900	40950	40850	32
544	20241204	094500	1222694050	40600	40800	40850	40600	139
545	20241204	094400	1217044650	40550	40600	40600	40550	241
546	20241204	094300	1207269700	40600	40600	40600	40600	409
547	20241204	094200	1190664300	40600	40600	40600	40600	56
548	20241204	094100	1188390700	40600	40650	40700	40600	221
549	20241204	094000	1179413750	40550	40400	40900	40400	140
550	20241204	093900	1173723600	40350	40500	40600	40350	178
551	20241204	093800	1166503250	40500	40600	40600	40350	1929
552	20241204	093700	1088402200	40550	40750	40750	40550	836
553	20241204	093600	1054429250	40750	40700	40900	40650	54
554	20241204	093500	1052229050	40900	40900	40900	40650	269
555	20241204	093400	1041256650	40900	40900	40950	40900	86
556	20241204	093300	1037736150	40900	40900	40900	40700	1156
557	20241204	093200	990618150	40900	41000	41000	40900	616
558	20241204	093100	965404300	41000	41100	41100	40950	183
559	20241204	093000	957889500	41100	41050	41100	40900	132
560	20241204	092900	952481600	40800	41100	41100	40800	1439
561	20241204	092800	893608050	41100	41200	41200	41000	617
562	20241204	092700	868226550	41200	41150	41200	41150	152
563	20241204	092600	861964300	41150	41050	41200	41050	214
564	20241204	092500	853165400	41100	41050	41100	41050	313
565	20241204	092400	840315950	41100	41300	41350	41100	184
566	20241204	092300	832738550	41250	41100	41250	41100	19
567	20241204	092200	831955900	41100	41150	41300	41050	625
568	20241204	092100	806258250	41300	41350	41400	41000	343
569	20241204	092000	792121800	41350	41250	41450	40850	468
570	20241204	091900	772897550	41150	41350	41350	41150	463
571	20241204	091800	753820950	41350	41100	41450	41000	512
572	20241204	091700	732773200	41300	41550	41550	41000	665
573	20241204	091600	705270100	41700	41600	41700	41550	387
574	20241204	091500	689169850	41600	41700	41750	41600	582
575	20241204	091400	664922550	41700	42050	42050	41600	1460
576	20241204	091300	603961150	42050	42200	42200	42050	913
577	20241204	091200	565478450	42150	41950	42150	41950	940
578	20241204	091100	525979050	41950	41700	41950	41700	603
579	20241204	091000	500772550	41700	41700	42000	41700	376
580	20241204	090900	485069900	41700	41800	41900	41700	596
581	20241204	090800	460166400	41700	41550	41700	41550	179
582	20241204	090700	452718400	41550	41850	41850	41500	1275
583	20241204	090600	399553100	41850	41950	42100	41850	1435
584	20241204	090500	339296650	41950	41850	42100	41850	328
585	20241204	090400	325525450	41800	41800	41950	41700	1217
586	20241204	090300	274670400	41800	42000	42000	41800	663
587	20241204	090200	246897850	41750	41650	42150	41600	1654
588	20241204	090100	177806050	41650	41500	41650	41350	794
589	20241204	090000	144859500	41600	41000	41650	41000	3452