KissMeData/053280/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	193700	3226298710	5090	5090	5090	5090	5562
3	20241209	193600	3226298710	5090	5090	5090	5090	0
4	20241209	193500	3226298710	5090	5090	5090	5090	0
5	20241209	193400	3226298710	5090	5090	5090	5090	0
6	20241209	193300	3226298710	5090	5090	5090	5090	0
7	20241209	193200	3226298710	5090	5090	5090	5090	0
8	20241209	193100	3226298710	5090	5090	5090	5090	0
9	20241209	193000	3226298710	5090	5090	5090	5090	0
10	20241209	192900	3226298710	5090	5090	5090	5090	0
11	20241209	192800	3226298710	5090	5090	5090	5090	0
12	20241209	192700	3226298710	5090	5090	5090	5090	0
13	20241209	192600	3226298710	5090	5090	5090	5090	0
14	20241209	192500	3226298710	5090	5090	5090	5090	0
15	20241209	192400	3226298710	5090	5090	5090	5090	0
16	20241209	192300	3226298710	5090	5090	5090	5090	0
17	20241209	192200	3226298710	5090	5090	5090	5090	0
18	20241209	192100	3226298710	5090	5090	5090	5090	0
19	20241209	192000	3226298710	5090	5090	5090	5090	0
20	20241209	191900	3226298710	5090	5090	5090	5090	0
21	20241209	191800	3226298710	5090	5090	5090	5090	0
22	20241209	191700	3226298710	5090	5090	5090	5090	0
23	20241209	191600	3226298710	5090	5090	5090	5090	0
24	20241209	191500	3226298710	5090	5090	5090	5090	0
25	20241209	191400	3226298710	5090	5090	5090	5090	0
26	20241209	191300	3226298710	5090	5090	5090	5090	0
27	20241209	191200	3226298710	5090	5090	5090	5090	0
28	20241209	191100	3226298710	5090	5090	5090	5090	0
29	20241209	191000	3226298710	5090	5090	5090	5090	0
30	20241209	190900	3226298710	5090	5090	5090	5090	0
31	20241209	190800	3226298710	5090	5090	5090	5090	0
32	20241209	190700	3226298710	5090	5090	5090	5090	5562
33	20241209	190600	3226298710	5090	5090	5090	5090	0
34	20241209	190500	3226298710	5090	5090	5090	5090	0
35	20241209	190400	3226298710	5090	5090	5090	5090	0
36	20241209	190300	3226298710	5090	5090	5090	5090	0
37	20241209	190200	3226298710	5090	5090	5090	5090	0
38	20241209	190100	3226298710	5090	5090	5090	5090	0
39	20241209	190000	3226298710	5090	5090	5090	5090	0
40	20241209	185900	3226298710	5090	5090	5090	5090	0
41	20241209	185800	3226298710	5090	5090	5090	5090	0
42	20241209	185700	3226298710	5090	5090	5090	5090	0
43	20241209	185600	3226298710	5090	5090	5090	5090	0
44	20241209	185500	3226298710	5090	5090	5090	5090	0
45	20241209	185400	3226298710	5090	5090	5090	5090	0
46	20241209	185300	3226298710	5090	5090	5090	5090	0
47	20241209	185200	3226298710	5090	5090	5090	5090	0
48	20241209	185100	3226298710	5090	5090	5090	5090	0
49	20241209	185000	3226298710	5090	5090	5090	5090	0
50	20241209	184900	3226298710	5090	5090	5090	5090	0
51	20241209	184800	3226298710	5090	5090	5090	5090	0
52	20241209	184700	3226298710	5090	5090	5090	5090	0
53	20241209	184600	3226298710	5090	5090	5090	5090	0
54	20241209	184500	3226298710	5090	5090	5090	5090	0
55	20241209	184400	3226298710	5090	5090	5090	5090	0
56	20241209	184300	3226298710	5090	5090	5090	5090	0
57	20241209	184200	3226298710	5090	5090	5090	5090	0
58	20241209	184100	3226298710	5090	5090	5090	5090	0
59	20241209	184000	3226298710	5090	5090	5090	5090	0
60	20241209	183900	3226298710	5090	5090	5090	5090	0
61	20241209	183800	3226298710	5090	5090	5090	5090	0
62	20241209	183700	3226298710	5090	5090	5090	5090	5562
63	20241209	183600	3226298710	5090	5090	5090	5090	0
64	20241209	183500	3226298710	5090	5090	5090	5090	0
65	20241209	183400	3226298710	5090	5090	5090	5090	0
66	20241209	183300	3226298710	5090	5090	5090	5090	0
67	20241209	183200	3226298710	5090	5090	5090	5090	0
68	20241209	183100	3226298710	5090	5090	5090	5090	0
69	20241209	183000	3226298710	5090	5090	5090	5090	0
70	20241209	182900	3226298710	5090	5090	5090	5090	0
71	20241209	182800	3226298710	5090	5090	5090	5090	0
72	20241209	182700	3226298710	5090	5090	5090	5090	0
73	20241209	182600	3226298710	5090	5090	5090	5090	0
74	20241209	182500	3226298710	5090	5090	5090	5090	0
75	20241209	182400	3226298710	5090	5090	5090	5090	0
76	20241209	182300	3226298710	5090	5090	5090	5090	0
77	20241209	182200	3226298710	5090	5090	5090	5090	0
78	20241209	182100	3226298710	5090	5090	5090	5090	0
79	20241209	182000	3226298710	5090	5090	5090	5090	0
80	20241209	181900	3226298710	5090	5090	5090	5090	0
81	20241209	181800	3226298710	5090	5090	5090	5090	0
82	20241209	181700	3226298710	5090	5090	5090	5090	0
83	20241209	181600	3226298710	5090	5090	5090	5090	0
84	20241209	181500	3226298710	5090	5090	5090	5090	0
85	20241209	181400	3226298710	5090	5090	5090	5090	0
86	20241209	181300	3226298710	5090	5090	5090	5090	0
87	20241209	181200	3226298710	5090	5090	5090	5090	0
88	20241209	181100	3226298710	5090	5090	5090	5090	0
89	20241209	181000	3226298710	5090	5090	5090	5090	0
90	20241209	180900	3226298710	5090	5090	5090	5090	0
91	20241209	180800	3226298710	5090	5090	5090	5090	0
92	20241209	180700	3226298710	5090	5090	5090	5090	5562
93	20241209	180600	3226298710	5090	5090	5090	5090	0
94	20241209	180500	3226298710	5090	5090	5090	5090	0
95	20241209	180400	3226298710	5090	5090	5090	5090	0
96	20241209	180300	3226298710	5090	5090	5090	5090	0
97	20241209	180200	3226298710	5090	5090	5090	5090	0
98	20241209	180100	3226298710	5090	5090	5090	5090	0
99	20241209	180000	3226298710	5090	5090	5090	5090	0
100	20241209	175900	3226298710	5090	5090	5090	5090	0
101	20241209	175800	3226298710	5090	5090	5090	5090	0
102	20241209	175700	3226298710	5090	5090	5090	5090	0
103	20241209	175600	3226298710	5090	5090	5090	5090	0
104	20241209	175500	3226298710	5090	5090	5090	5090	0
105	20241209	175400	3226298710	5090	5090	5090	5090	0
106	20241209	175300	3226298710	5090	5090	5090	5090	0
107	20241209	175200	3226298710	5090	5090	5090	5090	0
108	20241209	175100	3226298710	5090	5090	5090	5090	0
109	20241209	175000	3226298710	5090	5090	5090	5090	0
110	20241209	174900	3226298710	5090	5090	5090	5090	0
111	20241209	174800	3226298710	5090	5090	5090	5090	0
112	20241209	174700	3226298710	5090	5090	5090	5090	0
113	20241209	174600	3226298710	5090	5090	5090	5090	0
114	20241209	174500	3226298710	5090	5090	5090	5090	0
115	20241209	174400	3226298710	5090	5090	5090	5090	0
116	20241209	174300	3226298710	5090	5090	5090	5090	0
117	20241209	174200	3226298710	5090	5090	5090	5090	0
118	20241209	174100	3226298710	5090	5090	5090	5090	0
119	20241209	174000	3226298710	5090	5090	5090	5090	0
120	20241209	173900	3226298710	5090	5090	5090	5090	0
121	20241209	173800	3226298710	5090	5090	5090	5090	0
122	20241209	173700	3226298710	5090	5090	5090	5090	5562
123	20241209	173600	3226298710	5090	5090	5090	5090	0
124	20241209	173500	3226298710	5090	5090	5090	5090	0
125	20241209	173400	3226298710	5090	5090	5090	5090	0
126	20241209	173300	3226298710	5090	5090	5090	5090	0
127	20241209	173200	3226298710	5090	5090	5090	5090	0
128	20241209	173100	3226298710	5090	5090	5090	5090	0
129	20241209	173000	3226298710	5090	5090	5090	5090	0
130	20241209	172900	3226298710	5090	5090	5090	5090	0
131	20241209	172800	3226298710	5090	5090	5090	5090	0
132	20241209	172700	3226298710	5090	5090	5090	5090	0
133	20241209	172600	3226298710	5090	5090	5090	5090	0
134	20241209	172500	3226298710	5090	5090	5090	5090	0
135	20241209	172400	3226298710	5090	5090	5090	5090	0
136	20241209	172300	3226298710	5090	5090	5090	5090	0
137	20241209	172200	3226298710	5090	5090	5090	5090	0
138	20241209	172100	3226298710	5090	5090	5090	5090	0
139	20241209	172000	3226298710	5090	5090	5090	5090	0
140	20241209	171900	3226298710	5090	5090	5090	5090	0
141	20241209	171800	3226298710	5090	5090	5090	5090	0
142	20241209	171700	3226298710	5090	5090	5090	5090	0
143	20241209	171600	3226298710	5090	5090	5090	5090	0
144	20241209	171500	3226298710	5090	5090	5090	5090	0
145	20241209	171400	3226298710	5090	5090	5090	5090	0
146	20241209	171300	3226298710	5090	5090	5090	5090	0
147	20241209	171200	3226298710	5090	5090	5090	5090	0
148	20241209	171100	3226298710	5090	5090	5090	5090	0
149	20241209	171000	3226298710	5090	5090	5090	5090	0
150	20241209	170900	3226298710	5090	5090	5090	5090	0
151	20241209	170800	3226298710	5090	5090	5090	5090	0
152	20241209	170700	3226298710	5090	5090	5090	5090	5562
153	20241209	170600	3226298710	5090	5090	5090	5090	0
154	20241209	170500	3226298710	5090	5090	5090	5090	0
155	20241209	170400	3226298710	5090	5090	5090	5090	0
156	20241209	170300	3226298710	5090	5090	5090	5090	0
157	20241209	170200	3226298710	5090	5090	5090	5090	0
158	20241209	170100	3226298710	5090	5090	5090	5090	0
159	20241209	170000	3226298710	5090	5090	5090	5090	0
160	20241209	165900	3226298710	5090	5090	5090	5090	0
161	20241209	165800	3226298710	5090	5090	5090	5090	0
162	20241209	165700	3226298710	5090	5090	5090	5090	0
163	20241209	165600	3226298710	5090	5090	5090	5090	0
164	20241209	165500	3226298710	5090	5090	5090	5090	0
165	20241209	165400	3226298710	5090	5090	5090	5090	0
166	20241209	165300	3226298710	5090	5090	5090	5090	0
167	20241209	165200	3226298710	5090	5090	5090	5090	0
168	20241209	165100	3226298710	5090	5090	5090	5090	0
169	20241209	165000	3226298710	5090	5090	5090	5090	0
170	20241209	164900	3226298710	5090	5090	5090	5090	0
171	20241209	164800	3226298710	5090	5090	5090	5090	0
172	20241209	164700	3226298710	5090	5090	5090	5090	0
173	20241209	164600	3226298710	5090	5090	5090	5090	0
174	20241209	164500	3226298710	5090	5090	5090	5090	0
175	20241209	164400	3226298710	5090	5090	5090	5090	0
176	20241209	164300	3226298710	5090	5090	5090	5090	0
177	20241209	164200	3226298710	5090	5090	5090	5090	0
178	20241209	164100	3226298710	5090	5090	5090	5090	0
179	20241209	164000	3226298710	5090	5090	5090	5090	0
180	20241209	163900	3226298710	5090	5090	5090	5090	0
181	20241209	163800	3226298710	5090	5090	5090	5090	0
182	20241209	163700	3226298710	5090	5090	5090	5090	5562
183	20241209	163600	3226298710	5090	5090	5090	5090	0
184	20241209	163500	3226298710	5090	5090	5090	5090	0
185	20241209	163400	3226298710	5090	5090	5090	5090	0
186	20241209	163300	3226298710	5090	5090	5090	5090	0
187	20241209	163200	3226298710	5090	5090	5090	5090	0
188	20241209	163100	3226298710	5090	5090	5090	5090	0
189	20241209	163000	3226298710	5090	5090	5090	5090	0
190	20241209	162900	3226298710	5090	5090	5090	5090	0
191	20241209	162800	3226298710	5090	5090	5090	5090	0
192	20241209	162700	3226298710	5090	5090	5090	5090	0
193	20241209	162600	3226298710	5090	5090	5090	5090	0
194	20241209	162500	3226298710	5090	5090	5090	5090	0
195	20241209	162400	3226298710	5090	5090	5090	5090	0
196	20241209	162300	3226298710	5090	5090	5090	5090	0
197	20241209	162200	3226298710	5090	5090	5090	5090	0
198	20241209	162100	3226298710	5090	5090	5090	5090	0
199	20241209	162000	3226298710	5090	5090	5090	5090	0
200	20241209	161900	3226298710	5090	5090	5090	5090	0
201	20241209	161800	3226298710	5090	5090	5090	5090	0
202	20241209	161700	3226298710	5090	5090	5090	5090	0
203	20241209	161600	3226298710	5090	5090	5090	5090	0
204	20241209	161500	3226298710	5090	5090	5090	5090	0
205	20241209	161400	3226298710	5090	5090	5090	5090	0
206	20241209	161300	3226298710	5090	5090	5090	5090	0
207	20241209	161200	3226298710	5090	5090	5090	5090	0
208	20241209	161100	3226298710	5090	5090	5090	5090	0
209	20241209	161000	3226298710	5090	5090	5090	5090	0
210	20241209	160900	3226298710	5090	5090	5090	5090	0
211	20241209	160800	3226298710	5090	5090	5090	5090	0
212	20241209	160700	3226298710	5090	5090	5090	5090	5562
213	20241209	160600	3226298710	5090	5090	5090	5090	0
214	20241209	160500	3226298710	5090	5090	5090	5090	0
215	20241209	160400	3226298710	5090	5090	5090	5090	0
216	20241209	160300	3226298710	5090	5090	5090	5090	0
217	20241209	160200	3226298710	5090	5090	5090	5090	0
218	20241209	160100	3226298710	5090	5090	5090	5090	0
219	20241209	160000	3226298710	5090	5090	5090	5090	0
220	20241209	155900	3226298710	5090	5090	5090	5090	0
221	20241209	155800	3226298710	5090	5090	5090	5090	0
222	20241209	155700	3226298710	5090	5090	5090	5090	0
223	20241209	155600	3226298710	5090	5090	5090	5090	0
224	20241209	155500	3226298710	5090	5090	5090	5090	0
225	20241209	155400	3226298710	5090	5090	5090	5090	0
226	20241209	155300	3226298710	5090	5090	5090	5090	0
227	20241209	155200	3226298710	5090	5090	5090	5090	0
228	20241209	155100	3226298710	5090	5090	5090	5090	0
229	20241209	155000	3226298710	5090	5090	5090	5090	0
230	20241209	154900	3226298710	5090	5090	5090	5090	0
231	20241209	154800	3226298710	5090	5090	5090	5090	0
232	20241209	154700	3226298710	5090	5090	5090	5090	0
233	20241209	154600	3226298710	5090	5090	5090	5090	0
234	20241209	154500	3226298710	5090	5090	5090	5090	0
235	20241209	154400	3226298710	5090	5090	5090	5090	0
236	20241209	154300	3226298710	5090	5090	5090	5090	0
237	20241209	154200	3226298710	5090	5090	5090	5090	0
238	20241209	154100	3226298710	5090	5090	5090	5090	0
239	20241209	154000	3226298710	5090	5090	5090	5090	0
240	20241209	153900	3226298710	5090	5090	5090	5090	0
241	20241209	153800	3226298710	5090	5090	5090	5090	0
242	20241209	153700	3226298710	5090	5090	5090	5090	5562
243	20241209	153600	3226298710	5090	5090	5090	5090	0
244	20241209	153500	3226298710	5090	5090	5090	5090	0
245	20241209	153400	3226298710	5090	5090	5090	5090	0
246	20241209	153300	3226298710	5090	5090	5090	5090	0
247	20241209	153200	3226298710	5090	5090	5090	5090	0
248	20241209	153100	3226298710	5090	5090	5090	5090	0
249	20241209	153000	3226298710	5090	5090	5090	5090	5562
250	20241209	152900	3197988130	5080	5080	5080	5080	0
251	20241209	152800	3197988130	5080	5080	5080	5080	0
252	20241209	152700	3197988130	5080	5080	5080	5080	0
253	20241209	152600	3197988130	5080	5080	5080	5080	0
254	20241209	152500	3197988130	5080	5080	5080	5080	0
255	20241209	152400	3197988130	5080	5080	5080	5080	0
256	20241209	152300	3197988130	5080	5080	5080	5080	0
257	20241209	152200	3197988130	5080	5080	5080	5080	0
258	20241209	152100	3197988130	5080	5080	5080	5080	0
259	20241209	152000	3197988130	5080	5080	5080	5080	0
260	20241209	151900	3197988130	5080	5080	5080	5060	2571
261	20241209	151800	3184946170	5070	5080	5080	5060	4555
262	20241209	151700	3161842970	5090	5090	5090	5090	462
263	20241209	151600	3159491390	5090	5100	5100	5090	1356
264	20241209	151500	3152587840	5090	5080	5100	5070	3036
265	20241209	151400	3137126020	5090	5090	5100	5010	12264
266	20241209	151300	3075143360	5090	5100	5100	5090	93
267	20241209	151200	3074669980	5100	5090	5110	5090	3486
268	20241209	151100	3056875170	5110	5090	5110	5090	3736
269	20241209	151000	3037840170	5090	5110	5110	5090	1314
270	20241209	150900	3031137500	5110	5110	5110	5100	3001
271	20241209	150800	3015812390	5110	5110	5110	5110	450
272	20241209	150700	3013512890	5100	5120	5120	5100	988
273	20241209	150600	3008456310	5120	5110	5120	5110	199
274	20241209	150500	3007439290	5120	5120	5120	5120	100
275	20241209	150400	3006927290	5110	5130	5130	5100	5197
276	20241209	150300	2980369450	5120	5140	5140	5120	1763
277	20241209	150200	2971325420	5140	5130	5140	5130	1120
278	20241209	150100	2965578340	5130	5100	5130	5100	1716
279	20241209	150000	2956791510	5100	5110	5120	5100	1650
280	20241209	145900	2948363680	5110	5100	5110	5100	819
281	20241209	145800	2944178910	5100	5100	5100	5100	1825
282	20241209	145700	2934871410	5110	5100	5110	5100	43
283	20241209	145600	2934651880	5100	5100	5110	5100	276
284	20241209	145500	2933244050	5100	5100	5110	5100	589
285	20241209	145400	2930235890	5100	5110	5110	5100	134
286	20241209	145300	2929551320	5100	5090	5100	5090	698
287	20241209	145200	2925992260	5090	5090	5090	5090	936
288	20241209	145100	2921228020	5100	5090	5100	5090	1144
289	20241209	145000	2915399620	5090	5080	5090	5050	1258
290	20241209	144900	2909011590	5060	5070	5070	5060	1209
291	20241209	144800	2902886780	5080	5070	5080	5070	359
292	20241209	144700	2901063230	5080	5080	5090	5080	222
293	20241209	144600	2899935380	5080	5080	5090	5080	1798
294	20241209	144500	2890790220	5080	5090	5090	5080	537
295	20241209	144400	2888060390	5090	5090	5090	5090	0
296	20241209	144300	2888060390	5090	5090	5090	5090	151
297	20241209	144200	2887291800	5100	5100	5100	5100	0
298	20241209	144100	2887291800	5100	5100	5100	5100	191
299	20241209	144000	2886317700	5090	5090	5090	5090	0
300	20241209	143900	2886317700	5090	5100	5100	5090	161
301	20241209	143800	2885498200	5090	5080	5090	5080	4232
302	20241209	143700	2863997140	5090	5080	5090	5080	994
303	20241209	143600	2858944310	5090	5090	5090	5090	120
304	20241209	143500	2858333510	5090	5090	5090	5090	211
305	20241209	143400	2857259520	5090	5090	5090	5090	3
306	20241209	143300	2857244250	5080	5080	5090	5080	1334
307	20241209	143200	2850467500	5080	5080	5080	5070	1151
308	20241209	143100	2844627930	5080	5080	5080	5080	155
309	20241209	143000	2843840530	5080	5100	5100	5080	434
310	20241209	142900	2841631890	5100	5100	5100	5100	1
311	20241209	142800	2841626790	5100	5090	5100	5090	90
312	20241209	142700	2841168680	5090	5090	5090	5090	10
313	20241209	142600	2841117780	5090	5090	5090	5090	0
314	20241209	142500	2841117780	5090	5090	5090	5090	93
315	20241209	142400	2840644410	5090	5090	5090	5090	89
316	20241209	142300	2840191400	5090	5110	5110	5090	1574
317	20241209	142200	2832166330	5110	5110	5110	5110	113
318	20241209	142100	2831588900	5110	5120	5120	5110	63
319	20241209	142000	2831266610	5130	5130	5130	5130	1
320	20241209	141900	2831261480	5120	5120	5130	5120	173
321	20241209	141800	2830374830	5110	5130	5130	5110	17
322	20241209	141700	2830287640	5130	5120	5130	5120	749
323	20241209	141600	2826452750	5100	5100	5100	5100	2
324	20241209	141500	2826442550	5120	5110	5120	5110	2043
325	20241209	141400	2816002810	5100	5100	5100	5090	1411
326	20241209	141300	2808818610	5110	5090	5110	5090	3
327	20241209	141200	2808803320	5090	5100	5100	5080	1520
328	20241209	141100	2801059520	5090	5060	5100	5060	964
329	20241209	141000	2796153680	5060	5100	5100	5060	2497
330	20241209	140900	2783480530	5120	5120	5120	5120	22
331	20241209	140800	2783367890	5120	5120	5120	5120	40
332	20241209	140700	2783163090	5120	5120	5120	5120	37
333	20241209	140600	2782973650	5130	5130	5130	5090	5215
334	20241209	140500	2756335570	5120	5120	5130	5120	864
335	20241209	140400	2751905740	5120	5120	5120	5120	20
336	20241209	140300	2751803340	5120	5120	5120	5120	30
337	20241209	140200	2751649740	5130	5130	5130	5130	0
338	20241209	140100	2751649740	5130	5130	5130	5130	30
339	20241209	140000	2751495840	5130	5140	5140	5130	823
340	20241209	135900	2747273010	5140	5140	5140	5140	12
341	20241209	135800	2747211330	5140	5140	5150	5140	253
342	20241209	135700	2745909010	5140	5140	5140	5140	515
343	20241209	135600	2743261910	5130	5130	5140	5130	812
344	20241209	135500	2739091330	5140	5140	5140	5140	500
345	20241209	135400	2736521330	5140	5130	5140	5130	958
346	20241209	135300	2731606680	5130	5110	5130	5110	166
347	20241209	135200	2730756590	5110	5110	5110	5110	94
348	20241209	135100	2730276250	5110	5120	5120	5110	403
349	20241209	135000	2728216890	5120	5130	5130	5120	51
350	20241209	134900	2727955760	5110	5110	5130	5110	1854
351	20241209	134800	2718472210	5110	5100	5110	5100	1801
352	20241209	134700	2709286000	5090	5090	5090	5090	188
353	20241209	134600	2708329080	5080	5070	5080	5070	1460
354	20241209	134500	2700916490	5070	5070	5070	5070	400
355	20241209	134400	2698888490	5070	5080	5090	5070	2199
356	20241209	134300	2687700100	5080	5080	5080	5080	60
357	20241209	134200	2687395300	5080	5080	5080	5080	1200
358	20241209	134100	2681299300	5090	5090	5090	5090	22
359	20241209	134000	2681187320	5090	5090	5100	5090	934
360	20241209	133900	2676433210	5090	5080	5090	5080	122
361	20241209	133800	2675813340	5080	5080	5090	5080	952
362	20241209	133700	2670977160	5080	5070	5080	5070	3531
363	20241209	133600	2653074680	5070	5070	5070	5060	1050
364	20241209	133500	2647751380	5080	5090	5090	5080	288
365	20241209	133400	2646288250	5090	5080	5090	5080	103
366	20241209	133300	2645764980	5080	5100	5100	5080	257
367	20241209	133200	2644456110	5100	5100	5100	5100	456
368	20241209	133100	2642130510	5100	5100	5100	5100	57
369	20241209	133000	2641839810	5100	5090	5100	5080	806
370	20241209	132900	2637738950	5100	5100	5100	5100	116
371	20241209	132800	2637147350	5100	5090	5100	5090	144
372	20241209	132700	2636414370	5090	5090	5090	5090	115
373	20241209	132600	2635829020	5090	5090	5090	5090	161
374	20241209	132500	2635009530	5090	5090	5090	5070	1332
375	20241209	132400	2628248770	5080	5100	5100	5080	566
376	20241209	132300	2625365760	5100	5110	5110	5090	321
377	20241209	132200	2623728760	5130	5110	5130	5110	280
378	20241209	132100	2622294780	5090	5100	5120	5090	387
379	20241209	132000	2620318510	5110	5110	5110	5110	90
380	20241209	131900	2619858610	5110	5110	5130	5110	3201
381	20241209	131800	2603469340	5110	5100	5110	5090	502
382	20241209	131700	2600912640	5090	5090	5100	5080	1773
383	20241209	131600	2591886750	5090	5070	5110	5070	7555
384	20241209	131500	2553430230	5060	5050	5060	5050	586
385	20241209	131400	2550465630	5060	5050	5080	5050	3429
386	20241209	131300	2533089160	5050	5030	5050	5030	2304
387	20241209	131200	2521462160	5030	5030	5030	5030	0
388	20241209	131100	2521462160	5030	5020	5030	5020	697
389	20241209	131000	2517962320	5010	5000	5010	5000	3013
390	20241209	130900	2502879190	5000	5010	5010	5000	1744
391	20241209	130800	2494157180	5000	5010	5010	5000	890
392	20241209	130700	2489700580	5010	5020	5020	5010	1869
393	20241209	130600	2480334890	5010	5010	5010	5010	2
394	20241209	130500	2480324870	5020	5020	5020	5020	257
395	20241209	130400	2479034730	5020	5020	5020	5020	2
396	20241209	130300	2479024690	5020	5020	5020	5020	1054
397	20241209	130200	2473733610	5010	5020	5030	5010	105
398	20241209	130100	2473206510	5020	5020	5020	5020	1283
399	20241209	130000	2466765850	5020	5020	5020	5020	70
400	20241209	125900	2466414450	5030	5020	5030	5020	5755
401	20241209	125800	2437510550	5020	5020	5020	5020	324
402	20241209	125700	2435884070	5020	5030	5030	5020	141
403	20241209	125600	2435175750	5030	5030	5030	5030	100
404	20241209	125500	2434672750	5030	5020	5030	5020	29
405	20241209	125400	2434527150	5020	5020	5020	5020	181
406	20241209	125300	2433618530	5010	5010	5010	5010	0
407	20241209	125200	2433618530	5010	5020	5020	5010	377
408	20241209	125100	2431726000	5020	5020	5030	5020	203
409	20241209	125000	2430706820	5020	5040	5040	5020	375
410	20241209	124900	2428820190	5040	5040	5040	5040	5
411	20241209	124800	2428794990	5030	5030	5030	5030	96
412	20241209	124700	2428312110	5030	5040	5040	5030	1136
413	20241209	124600	2422597950	5030	5040	5040	5030	134
414	20241209	124500	2421923920	5040	5040	5040	5040	0
415	20241209	124400	2421923920	5040	5050	5050	5040	620
416	20241209	124300	2418798920	5050	5050	5050	5050	0
417	20241209	124200	2418798920	5050	5050	5050	5050	295
418	20241209	124100	2417309170	5050	5050	5050	5050	156
419	20241209	124000	2416521370	5070	5070	5070	5050	500
420	20241209	123900	2413994550	5070	5040	5070	5040	2507
421	20241209	123800	2401325370	5060	5040	5060	5040	5
422	20241209	123700	2401300150	5050	5050	5050	5050	755
423	20241209	123600	2397487400	5040	5040	5040	5040	783
424	20241209	123500	2393541080	5040	5030	5040	5030	1905
425	20241209	123400	2383949130	5020	5020	5020	5020	0
426	20241209	123300	2383949130	5020	5020	5020	5020	0
427	20241209	123200	2383949130	5020	5020	5020	5020	12
428	20241209	123100	2383888890	5020	5040	5040	5020	2647
429	20241209	123000	2370571500	5040	5040	5050	5040	838
430	20241209	122900	2366341390	5040	5040	5040	5040	105
431	20241209	122800	2365812190	5040	5050	5050	5040	125
432	20241209	122700	2365181170	5030	5040	5040	5030	4939
433	20241209	122600	2340317200	5040	5030	5040	5030	176
434	20241209	122500	2339431420	5030	5040	5040	5030	2341
435	20241209	122400	2327656130	5040	5050	5050	5040	3395
436	20241209	122300	2310535330	5040	5050	5050	5040	56
437	20241209	122200	2310253080	5050	5050	5050	5050	1
438	20241209	122100	2310248030	5050	5050	5050	5040	1274
439	20241209	122000	2303826150	5050	5050	5050	5050	1010
440	20241209	121900	2298725650	5050	5050	5050	5050	1000
441	20241209	121800	2293675650	5030	5050	5050	5030	171
442	20241209	121700	2292812380	5050	5030	5050	5030	35
443	20241209	121600	2292636310	5040	5030	5040	5030	691
444	20241209	121500	2289159360	5040	5060	5060	5040	3007
445	20241209	121400	2273987830	5060	5020	5060	5020	1883
446	20241209	121300	2264495460	5020	5030	5030	5020	823
447	20241209	121200	2260363460	5030	5010	5030	5010	68
448	20241209	121100	2260022470	5020	5030	5030	5020	780
449	20241209	121000	2256099650	5030	5010	5030	5010	1187
450	20241209	120900	2250142510	5010	5010	5010	5010	0
451	20241209	120800	2250142510	5010	5010	5020	5010	1301
452	20241209	120700	2243621000	5010	4990	5010	4990	2475
453	20241209	120600	2231249835	4990	4990	4990	4990	0
454	20241209	120500	2231249835	4990	4990	4990	4990	210
455	20241209	120400	2230201935	4985	4985	4985	4985	92
456	20241209	120300	2229743315	4980	4990	4990	4975	4032
457	20241209	120200	2209663955	5000	5000	5000	5000	5
458	20241209	120100	2209638955	4990	4995	5000	4990	33
459	20241209	120000	2209474250	4990	4990	4990	4990	1
460	20241209	115900	2209469260	4990	4990	4990	4990	58
461	20241209	115800	2209179840	4990	4990	4990	4990	591
462	20241209	115700	2206230750	4990	4990	4990	4990	2178
463	20241209	115600	2195362530	4985	4980	4985	4980	450
464	20241209	115500	2193120805	4985	4995	4995	4985	1056
465	20241209	115400	2187850745	4995	4985	4995	4985	1000
466	20241209	115300	2182858925	4985	4960	4985	4955	6491
467	20241209	115200	2150629110	4970	4970	4970	4970	0
468	20241209	115100	2150629110	4970	4955	4970	4945	3201
469	20241209	115000	2134767435	4955	4955	4955	4950	5309
470	20241209	114900	2108483370	4965	4965	4965	4965	12
471	20241209	114800	2108423790	4965	4965	4965	4965	11
472	20241209	114700	2108369175	4965	4965	4965	4965	1
473	20241209	114600	2108364210	4955	4955	4955	4955	0
474	20241209	114500	2108364210	4955	4955	4955	4955	0
475	20241209	114400	2108364210	4955	4955	4955	4955	0
476	20241209	114300	2108364210	4955	4955	4955	4955	48
477	20241209	114200	2108126370	4955	4955	4955	4955	0
478	20241209	114100	2108126370	4955	4960	4960	4955	49
479	20241209	114000	2107883530	4955	4960	4960	4955	283
480	20241209	113900	2106480055	4975	4955	4975	4955	1116
481	20241209	113800	2100944685	4955	4955	4955	4955	248
482	20241209	113700	2099715845	4960	4960	4960	4960	248
483	20241209	113600	2098485765	4970	4970	4970	4970	1
484	20241209	113500	2098480795	4960	4960	4960	4960	0
485	20241209	113400	2098480795	4960	4960	4960	4960	27
486	20241209	113300	2098346875	4960	4960	4960	4960	218
487	20241209	113200	2097265595	4960	4955	4960	4950	456
488	20241209	113100	2095005400	4965	4965	4965	4965	1
489	20241209	113000	2095000435	4975	4965	4975	4955	669
490	20241209	112900	2091684800	4980	4965	4980	4965	87
491	20241209	112800	2091252830	4980	4960	4980	4960	926
492	20241209	112700	2086659505	4960	4955	4960	4940	1419
493	20241209	112600	2079639855	4955	4955	4955	4955	5
494	20241209	112500	2079615080	4955	4960	4960	4955	78
495	20241209	112400	2079228340	4955	4955	4955	4955	194
496	20241209	112300	2078267070	4955	4960	4960	4955	206
497	20241209	112200	2077245635	4965	4965	4965	4960	41
498	20241209	112100	2077042205	4960	4960	4965	4960	271
499	20241209	112000	2075697045	4960	4960	4960	4960	107
500	20241209	111900	2075166325	4950	4950	4950	4950	5
501	20241209	111800	2075141575	4950	4950	4950	4950	97
502	20241209	111700	2074661425	4950	4945	4955	4945	1050
503	20241209	111600	2069461545	4945	4960	4960	4945	1002
504	20241209	111500	2064500910	4950	4950	4950	4950	0
505	20241209	111400	2064500910	4950	4950	4950	4950	493
506	20241209	111300	2062060560	4945	4950	4950	4945	98
507	20241209	111200	2061575860	4945	4955	4955	4940	3348
508	20241209	111100	2045022515	4960	4950	4960	4950	716
509	20241209	111000	2041478300	4950	4955	4955	4945	1174
510	20241209	110900	2035662590	4945	4950	4950	4940	2996
511	20241209	110800	2020845735	4950	4955	4955	4950	1223
512	20241209	110700	2014788650	4950	4960	4960	4950	305
513	20241209	110600	2013278850	4960	4960	4960	4960	28
514	20241209	110500	2013139970	4955	4955	4955	4955	1549
515	20241209	110400	2005464675	4955	4960	4960	4955	257
516	20241209	110300	2004190235	4955	4955	4955	4955	254
517	20241209	110200	2002931665	4955	4960	4965	4955	457
518	20241209	110100	2000664570	4965	4960	4965	4955	906
519	20241209	110000	1996174700	4965	4965	4965	4965	16
520	20241209	105900	1996095260	4975	4950	4975	4950	1612
521	20241209	105800	1988114985	4945	4940	4945	4940	667
522	20241209	105700	1984816825	4940	4960	4960	4935	4752
523	20241209	105600	1961337055	4965	4960	4990	4960	451
524	20241209	105500	1959098810	4960	4955	4990	4955	466
525	20241209	105400	1956785660	4975	4955	4995	4945	3431
526	20241209	105300	1939770840	4955	4965	4965	4955	127
527	20241209	105200	1939141285	4965	4950	4965	4940	3468
528	20241209	105100	1921989080	4950	4950	4950	4950	318
529	20241209	105000	1920414980	4950	4955	4955	4950	265
530	20241209	104900	1919102350	4955	4955	4955	4950	3382
531	20241209	104800	1902346355	4955	4965	4970	4955	2761
532	20241209	104700	1888657540	4970	4975	4975	4970	11
533	20241209	104600	1888602845	4975	4970	4975	4965	3588
534	20241209	104500	1870787820	4970	4980	4980	4970	2877
535	20241209	104400	1856479360	4985	4985	4985	4985	151
536	20241209	104300	1855726625	5000	4990	5000	4990	2
537	20241209	104200	1855716635	4980	4975	4980	4970	1054
538	20241209	104100	1850473460	4975	4985	4995	4975	707
539	20241209	104000	1846951185	4995	4980	4995	4980	2278
540	20241209	103900	1835601800	4985	4995	5000	4985	1922
541	20241209	103800	1826010655	5000	4990	5000	4990	5
542	20241209	103700	1825985680	4990	4980	5000	4980	107
543	20241209	103600	1825451855	4980	4985	4985	4980	3680
544	20241209	103500	1807121640	4985	4995	4995	4985	3904
545	20241209	103400	1787646050	4995	4995	4995	4995	0
546	20241209	103300	1787646050	4995	4995	4995	4995	251
547	20241209	103200	1786392305	4990	4995	4995	4990	675
548	20241209	103100	1783020895	4995	4995	4995	4995	20
549	20241209	103000	1782920995	5000	5000	5000	5000	0
550	20241209	102900	1782920995	5000	5000	5000	5000	101
551	20241209	102800	1782415995	4995	4995	5000	4995	77
552	20241209	102700	1782031330	5000	5000	5000	5000	2
553	20241209	102600	1782021330	5000	5010	5010	5000	751
554	20241209	102500	1778263620	5020	5020	5020	5010	434
555	20241209	102400	1776088680	5010	5010	5010	5010	67
556	20241209	102300	1775753010	5000	4990	5000	4990	518
557	20241209	102200	1773163020	5010	4990	5010	4990	1485
558	20241209	102100	1765740085	4990	4990	4990	4990	697
559	20241209	102000	1762262055	4995	4995	4995	4995	84
560	20241209	101900	1761842475	4995	4990	4995	4990	634
561	20241209	101800	1758675905	4990	4990	4990	4990	51
562	20241209	101700	1758421415	4990	4990	4990	4990	213
563	20241209	101600	1757358545	4980	4980	4980	4980	74
564	20241209	101500	1756990025	4980	4990	4990	4975	2439
565	20241209	101400	1744838050	4985	4995	5000	4985	562
566	20241209	101300	1742034220	4990	4990	4995	4990	1805
567	20241209	101200	1733019295	4990	4990	4995	4985	799
568	20241209	101100	1729032435	4990	4995	4995	4990	720
569	20241209	101000	1725438335	4995	5000	5000	4990	575
570	20241209	100900	1722567455	5000	5010	5010	5000	26
571	20241209	100800	1722437345	5010	4995	5010	4995	552
572	20241209	100700	1719679805	4995	5000	5010	4995	1799
573	20241209	100600	1710689445	5000	5000	5000	4995	1568
574	20241209	100500	1702853090	5000	5010	5010	5000	1091
575	20241209	100400	1697397180	5010	5010	5010	5010	1617
576	20241209	100300	1689296010	5020	5010	5020	5000	363
577	20241209	100200	1687477340	5010	5010	5010	5010	443
578	20241209	100100	1685257910	5010	5020	5020	5010	4287
579	20241209	100000	1663742430	5030	5030	5030	5020	560
580	20241209	095900	1660930750	5030	5020	5030	5020	1149
581	20241209	095800	1655159780	5020	5010	5020	5000	1538
582	20241209	095700	1647450090	5000	5000	5010	5000	609
583	20241209	095600	1644405000	5010	5000	5010	4995	2149
584	20241209	095500	1633668585	4990	4990	4990	4970	520
585	20241209	095400	1631074065	4980	4980	4980	4970	574
586	20241209	095300	1628216545	4980	4995	4995	4970	6919
587	20241209	095200	1593742995	4995	5000	5000	4995	2282
588	20241209	095100	1582344345	5000	5010	5010	5000	64
589	20241209	095000	1582024335	4995	5000	5000	4995	319
590	20241209	094900	1580429820	5010	5000	5010	5000	318
591	20241209	094800	1578839650	5000	5010	5010	5000	600
592	20241209	094700	1575838630	5000	4995	5010	4995	740
593	20241209	094600	1572136680	4995	5010	5010	4995	218
594	20241209	094500	1571047560	4995	5000	5010	4990	3933
595	20241209	094400	1551405110	5000	5020	5020	5000	1576
596	20241209	094300	1543510950	5020	5010	5020	5000	1340
597	20241209	094200	1536797200	5000	5000	5010	5000	1693
598	20241209	094100	1528325880	5000	5000	5000	4995	24
599	20241209	094000	1528205915	4995	5010	5030	4990	5066
600	20241209	093900	1502842340	5010	4970	5010	4970	2096
601	20241209	093800	1492383890	4980	4980	4980	4970	683
602	20241209	093700	1488984830	4970	4980	4980	4970	3244
603	20241209	093600	1472854820	4980	4990	4990	4980	1015
604	20241209	093500	1467795845	4985	4985	4990	4985	102
605	20241209	093400	1467287370	4990	4995	5000	4990	3267
606	20241209	093300	1450968750	4995	4985	5020	4985	11521
607	20241209	093200	1393366620	4990	4995	5000	4990	2346
608	20241209	093100	1381644785	5000	5000	5010	4980	9276
609	20241209	093000	1335306245	5000	5010	5010	5000	224
610	20241209	092900	1334184525	5010	5010	5020	4995	3395
611	20241209	092800	1317187315	5010	4905	5010	4850	9098
612	20241209	092700	1272232145	4955	5000	5020	4905	30625
613	20241209	092600	1120285800	4995	5010	5030	4990	10298
614	20241209	092500	1068768795	5020	5020	5020	5010	4515
615	20241209	092400	1046120805	5020	5050	5050	5020	10651
616	20241209	092300	992455905	5050	5030	5060	5020	1695
617	20241209	092200	983903435	5020	5040	5060	5020	8437
618	20241209	092100	941373205	5050	5050	5050	5030	1278
619	20241209	092000	934929775	5040	5030	5040	5030	2672
620	20241209	091900	921488055	5030	5030	5030	5020	3148
621	20241209	091800	905664225	5030	5080	5080	5020	7762
622	20241209	091700	866497305	5080	5060	5080	5060	723
623	20241209	091600	862826485	5060	5040	5060	5040	2373
624	20241209	091500	850857415	5040	5020	5050	5020	669
625	20241209	091400	847491365	5020	5090	5090	4970	30687
626	20241209	091300	693311390	5100	5110	5110	5100	171
627	20241209	091200	692438970	5110	5120	5120	5100	1783
628	20241209	091100	683325000	5120	5080	5130	5060	4136
629	20241209	091000	662211990	5060	5070	5070	5060	1218
630	20241209	090900	656045370	5070	5070	5100	5050	6626
631	20241209	090800	622502930	5070	5120	5130	5070	4413
632	20241209	090700	600017210	5090	5090	5120	5070	4989
633	20241209	090600	574632100	5090	5080	5100	5050	6881
634	20241209	090500	539757960	5080	5050	5190	5050	10545
635	20241209	090400	485976960	5060	5200	5220	5060	29245
636	20241209	090300	335223610	5190	5170	5200	5130	8091
637	20241209	090200	293443590	5170	5210	5240	5170	7713
638	20241209	090100	253336470	5210	5350	5360	5210	16162
639	20241209	090000	168060370	5320	5300	5390	5300	30842