KissMeData/037270/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	192200	16868364960	5090	5090	5090	5090	63726
3	20241204	192100	16868364960	5090	5090	5090	5090	0
4	20241204	192000	16868364960	5090	5090	5090	5090	0
5	20241204	191900	16868364960	5090	5090	5090	5090	0
6	20241204	191800	16868364960	5090	5090	5090	5090	0
7	20241204	191700	16868364960	5090	5090	5090	5090	0
8	20241204	191600	16868364960	5090	5090	5090	5090	0
9	20241204	191500	16868364960	5090	5090	5090	5090	0
10	20241204	191400	16868364960	5090	5090	5090	5090	0
11	20241204	191300	16868364960	5090	5090	5090	5090	0
12	20241204	191200	16868364960	5090	5090	5090	5090	0
13	20241204	191100	16868364960	5090	5090	5090	5090	0
14	20241204	191000	16868364960	5090	5090	5090	5090	0
15	20241204	190900	16868364960	5090	5090	5090	5090	0
16	20241204	190800	16868364960	5090	5090	5090	5090	0
17	20241204	190700	16868364960	5090	5090	5090	5090	0
18	20241204	190600	16868364960	5090	5090	5090	5090	0
19	20241204	190500	16868364960	5090	5090	5090	5090	0
20	20241204	190400	16868364960	5090	5090	5090	5090	0
21	20241204	190300	16868364960	5090	5090	5090	5090	0
22	20241204	190200	16868364960	5090	5090	5090	5090	0
23	20241204	190100	16868364960	5090	5090	5090	5090	0
24	20241204	190000	16868364960	5090	5090	5090	5090	0
25	20241204	185900	16868364960	5090	5090	5090	5090	0
26	20241204	185800	16868364960	5090	5090	5090	5090	0
27	20241204	185700	16868364960	5090	5090	5090	5090	0
28	20241204	185600	16868364960	5090	5090	5090	5090	0
29	20241204	185500	16868364960	5090	5090	5090	5090	0
30	20241204	185400	16868364960	5090	5090	5090	5090	0
31	20241204	185300	16868364960	5090	5090	5090	5090	0
32	20241204	185200	16868364960	5090	5090	5090	5090	63726
33	20241204	185100	16868364960	5090	5090	5090	5090	0
34	20241204	185000	16868364960	5090	5090	5090	5090	0
35	20241204	184900	16868364960	5090	5090	5090	5090	0
36	20241204	184800	16868364960	5090	5090	5090	5090	0
37	20241204	184700	16868364960	5090	5090	5090	5090	0
38	20241204	184600	16868364960	5090	5090	5090	5090	0
39	20241204	184500	16868364960	5090	5090	5090	5090	0
40	20241204	184400	16868364960	5090	5090	5090	5090	0
41	20241204	184300	16868364960	5090	5090	5090	5090	0
42	20241204	184200	16868364960	5090	5090	5090	5090	0
43	20241204	184100	16868364960	5090	5090	5090	5090	0
44	20241204	184000	16868364960	5090	5090	5090	5090	0
45	20241204	183900	16868364960	5090	5090	5090	5090	0
46	20241204	183800	16868364960	5090	5090	5090	5090	0
47	20241204	183700	16868364960	5090	5090	5090	5090	0
48	20241204	183600	16868364960	5090	5090	5090	5090	0
49	20241204	183500	16868364960	5090	5090	5090	5090	0
50	20241204	183400	16868364960	5090	5090	5090	5090	0
51	20241204	183300	16868364960	5090	5090	5090	5090	0
52	20241204	183200	16868364960	5090	5090	5090	5090	0
53	20241204	183100	16868364960	5090	5090	5090	5090	0
54	20241204	183000	16868364960	5090	5090	5090	5090	0
55	20241204	182900	16868364960	5090	5090	5090	5090	0
56	20241204	182800	16868364960	5090	5090	5090	5090	0
57	20241204	182700	16868364960	5090	5090	5090	5090	0
58	20241204	182600	16868364960	5090	5090	5090	5090	0
59	20241204	182500	16868364960	5090	5090	5090	5090	0
60	20241204	182400	16868364960	5090	5090	5090	5090	0
61	20241204	182300	16868364960	5090	5090	5090	5090	0
62	20241204	182200	16868364960	5090	5090	5090	5090	63726
63	20241204	182100	16868364960	5090	5090	5090	5090	0
64	20241204	182000	16868364960	5090	5090	5090	5090	0
65	20241204	181900	16868364960	5090	5090	5090	5090	0
66	20241204	181800	16868364960	5090	5090	5090	5090	0
67	20241204	181700	16868364960	5090	5090	5090	5090	0
68	20241204	181600	16868364960	5090	5090	5090	5090	0
69	20241204	181500	16868364960	5090	5090	5090	5090	0
70	20241204	181400	16868364960	5090	5090	5090	5090	0
71	20241204	181300	16868364960	5090	5090	5090	5090	0
72	20241204	181200	16868364960	5090	5090	5090	5090	0
73	20241204	181100	16868364960	5090	5090	5090	5090	0
74	20241204	181000	16868364960	5090	5090	5090	5090	0
75	20241204	180900	16868364960	5090	5090	5090	5090	0
76	20241204	180800	16868364960	5090	5090	5090	5090	0
77	20241204	180700	16868364960	5090	5090	5090	5090	0
78	20241204	180600	16868364960	5090	5090	5090	5090	0
79	20241204	180500	16868364960	5090	5090	5090	5090	0
80	20241204	180400	16868364960	5090	5090	5090	5090	0
81	20241204	180300	16868364960	5090	5090	5090	5090	0
82	20241204	180200	16868364960	5090	5090	5090	5090	0
83	20241204	180100	16868364960	5090	5090	5090	5090	0
84	20241204	180000	16868364960	5090	5090	5090	5090	0
85	20241204	175900	16868364960	5090	5090	5090	5090	0
86	20241204	175800	16868364960	5090	5090	5090	5090	0
87	20241204	175700	16868364960	5090	5090	5090	5090	0
88	20241204	175600	16868364960	5090	5090	5090	5090	0
89	20241204	175500	16868364960	5090	5090	5090	5090	0
90	20241204	175400	16868364960	5090	5090	5090	5090	0
91	20241204	175300	16868364960	5090	5090	5090	5090	0
92	20241204	175200	16868364960	5090	5090	5090	5090	63726
93	20241204	175100	16868364960	5090	5090	5090	5090	0
94	20241204	175000	16868364960	5090	5090	5090	5090	0
95	20241204	174900	16868364960	5090	5090	5090	5090	0
96	20241204	174800	16868364960	5090	5090	5090	5090	0
97	20241204	174700	16868364960	5090	5090	5090	5090	0
98	20241204	174600	16868364960	5090	5090	5090	5090	0
99	20241204	174500	16868364960	5090	5090	5090	5090	0
100	20241204	174400	16868364960	5090	5090	5090	5090	0
101	20241204	174300	16868364960	5090	5090	5090	5090	0
102	20241204	174200	16868364960	5090	5090	5090	5090	0
103	20241204	174100	16868364960	5090	5090	5090	5090	0
104	20241204	174000	16868364960	5090	5090	5090	5090	0
105	20241204	173900	16868364960	5090	5090	5090	5090	0
106	20241204	173800	16868364960	5090	5090	5090	5090	0
107	20241204	173700	16868364960	5090	5090	5090	5090	0
108	20241204	173600	16868364960	5090	5090	5090	5090	0
109	20241204	173500	16868364960	5090	5090	5090	5090	0
110	20241204	173400	16868364960	5090	5090	5090	5090	0
111	20241204	173300	16868364960	5090	5090	5090	5090	0
112	20241204	173200	16868364960	5090	5090	5090	5090	0
113	20241204	173100	16868364960	5090	5090	5090	5090	0
114	20241204	173000	16868364960	5090	5090	5090	5090	0
115	20241204	172900	16868364960	5090	5090	5090	5090	0
116	20241204	172800	16868364960	5090	5090	5090	5090	0
117	20241204	172700	16868364960	5090	5090	5090	5090	0
118	20241204	172600	16868364960	5090	5090	5090	5090	0
119	20241204	172500	16868364960	5090	5090	5090	5090	0
120	20241204	172400	16868364960	5090	5090	5090	5090	0
121	20241204	172300	16868364960	5090	5090	5090	5090	0
122	20241204	172200	16868364960	5090	5090	5090	5090	63726
123	20241204	172100	16868364960	5090	5090	5090	5090	0
124	20241204	172000	16868364960	5090	5090	5090	5090	0
125	20241204	171900	16868364960	5090	5090	5090	5090	0
126	20241204	171800	16868364960	5090	5090	5090	5090	0
127	20241204	171700	16868364960	5090	5090	5090	5090	0
128	20241204	171600	16868364960	5090	5090	5090	5090	0
129	20241204	171500	16868364960	5090	5090	5090	5090	0
130	20241204	171400	16868364960	5090	5090	5090	5090	0
131	20241204	171300	16868364960	5090	5090	5090	5090	0
132	20241204	171200	16868364960	5090	5090	5090	5090	0
133	20241204	171100	16868364960	5090	5090	5090	5090	0
134	20241204	171000	16868364960	5090	5090	5090	5090	0
135	20241204	170900	16868364960	5090	5090	5090	5090	0
136	20241204	170800	16868364960	5090	5090	5090	5090	0
137	20241204	170700	16868364960	5090	5090	5090	5090	0
138	20241204	170600	16868364960	5090	5090	5090	5090	0
139	20241204	170500	16868364960	5090	5090	5090	5090	0
140	20241204	170400	16868364960	5090	5090	5090	5090	0
141	20241204	170300	16868364960	5090	5090	5090	5090	0
142	20241204	170200	16868364960	5090	5090	5090	5090	0
143	20241204	170100	16868364960	5090	5090	5090	5090	0
144	20241204	170000	16868364960	5090	5090	5090	5090	0
145	20241204	165900	16868364960	5090	5090	5090	5090	0
146	20241204	165800	16868364960	5090	5090	5090	5090	0
147	20241204	165700	16868364960	5090	5090	5090	5090	0
148	20241204	165600	16868364960	5090	5090	5090	5090	0
149	20241204	165500	16868364960	5090	5090	5090	5090	0
150	20241204	165400	16868364960	5090	5090	5090	5090	0
151	20241204	165300	16868364960	5090	5090	5090	5090	0
152	20241204	165200	16868364960	5090	5090	5090	5090	63726
153	20241204	165100	16868364960	5090	5090	5090	5090	0
154	20241204	165000	16868364960	5090	5090	5090	5090	0
155	20241204	164900	16868364960	5090	5090	5090	5090	0
156	20241204	164800	16868364960	5090	5090	5090	5090	0
157	20241204	164700	16868364960	5090	5090	5090	5090	0
158	20241204	164600	16868364960	5090	5090	5090	5090	0
159	20241204	164500	16868364960	5090	5090	5090	5090	0
160	20241204	164400	16868364960	5090	5090	5090	5090	0
161	20241204	164300	16868364960	5090	5090	5090	5090	0
162	20241204	164200	16868364960	5090	5090	5090	5090	0
163	20241204	164100	16868364960	5090	5090	5090	5090	0
164	20241204	164000	16868364960	5090	5090	5090	5090	0
165	20241204	163900	16868364960	5090	5090	5090	5090	0
166	20241204	163800	16868364960	5090	5090	5090	5090	0
167	20241204	163700	16868364960	5090	5090	5090	5090	0
168	20241204	163600	16868364960	5090	5090	5090	5090	0
169	20241204	163500	16868364960	5090	5090	5090	5090	0
170	20241204	163400	16868364960	5090	5090	5090	5090	0
171	20241204	163300	16868364960	5090	5090	5090	5090	0
172	20241204	163200	16868364960	5090	5090	5090	5090	0
173	20241204	163100	16868364960	5090	5090	5090	5090	0
174	20241204	163000	16868364960	5090	5090	5090	5090	0
175	20241204	162900	16868364960	5090	5090	5090	5090	0
176	20241204	162800	16868364960	5090	5090	5090	5090	0
177	20241204	162700	16868364960	5090	5090	5090	5090	0
178	20241204	162600	16868364960	5090	5090	5090	5090	0
179	20241204	162500	16868364960	5090	5090	5090	5090	0
180	20241204	162400	16868364960	5090	5090	5090	5090	0
181	20241204	162300	16868364960	5090	5090	5090	5090	0
182	20241204	162200	16868364960	5090	5090	5090	5090	63726
183	20241204	162100	16868364960	5090	5090	5090	5090	0
184	20241204	162000	16868364960	5090	5090	5090	5090	0
185	20241204	161900	16868364960	5090	5090	5090	5090	0
186	20241204	161800	16868364960	5090	5090	5090	5090	0
187	20241204	161700	16868364960	5090	5090	5090	5090	0
188	20241204	161600	16868364960	5090	5090	5090	5090	0
189	20241204	161500	16868364960	5090	5090	5090	5090	0
190	20241204	161400	16868364960	5090	5090	5090	5090	0
191	20241204	161300	16868364960	5090	5090	5090	5090	0
192	20241204	161200	16868364960	5090	5090	5090	5090	0
193	20241204	161100	16868364960	5090	5090	5090	5090	0
194	20241204	161000	16868364960	5090	5090	5090	5090	0
195	20241204	160900	16868364960	5090	5090	5090	5090	0
196	20241204	160800	16868364960	5090	5090	5090	5090	0
197	20241204	160700	16868364960	5090	5090	5090	5090	0
198	20241204	160600	16868364960	5090	5090	5090	5090	0
199	20241204	160500	16868364960	5090	5090	5090	5090	0
200	20241204	160400	16868364960	5090	5090	5090	5090	0
201	20241204	160300	16868364960	5090	5090	5090	5090	0
202	20241204	160200	16868364960	5090	5090	5090	5090	0
203	20241204	160100	16868364960	5090	5090	5090	5090	0
204	20241204	160000	16868364960	5090	5090	5090	5090	0
205	20241204	155900	16868364960	5090	5090	5090	5090	0
206	20241204	155800	16868364960	5090	5090	5090	5090	0
207	20241204	155700	16868364960	5090	5090	5090	5090	0
208	20241204	155600	16868364960	5090	5090	5090	5090	0
209	20241204	155500	16868364960	5090	5090	5090	5090	0
210	20241204	155400	16868364960	5090	5090	5090	5090	0
211	20241204	155300	16868364960	5090	5090	5090	5090	0
212	20241204	155200	16868364960	5090	5090	5090	5090	63726
213	20241204	155100	16868364960	5090	5090	5090	5090	0
214	20241204	155000	16868364960	5090	5090	5090	5090	0
215	20241204	154900	16868364960	5090	5090	5090	5090	0
216	20241204	154800	16868364960	5090	5090	5090	5090	0
217	20241204	154700	16868364960	5090	5090	5090	5090	0
218	20241204	154600	16868364960	5090	5090	5090	5090	0
219	20241204	154500	16868364960	5090	5090	5090	5090	0
220	20241204	154400	16868364960	5090	5090	5090	5090	0
221	20241204	154300	16868364960	5090	5090	5090	5090	0
222	20241204	154200	16868364960	5090	5090	5090	5090	0
223	20241204	154100	16868364960	5090	5090	5090	5090	0
224	20241204	154000	16868364960	5090	5090	5090	5090	0
225	20241204	153900	16868364960	5090	5090	5090	5090	0
226	20241204	153800	16868364960	5090	5090	5090	5090	0
227	20241204	153700	16868364960	5090	5090	5090	5090	0
228	20241204	153600	16868364960	5090	5090	5090	5090	0
229	20241204	153500	16868364960	5090	5090	5090	5090	0
230	20241204	153400	16868364960	5090	5090	5090	5090	0
231	20241204	153300	16868364960	5090	5090	5090	5090	0
232	20241204	153200	16868364960	5090	5090	5090	5090	0
233	20241204	153100	16868364960	5090	5090	5090	5090	0
234	20241204	153000	16868364960	5090	5090	5090	5090	63726
235	20241204	152900	16543999620	5080	5080	5080	5080	0
236	20241204	152800	16543999620	5080	5080	5080	5080	0
237	20241204	152700	16543999620	5080	5080	5080	5080	0
238	20241204	152600	16543999620	5080	5080	5080	5080	0
239	20241204	152500	16543999620	5080	5080	5080	5080	0
240	20241204	152400	16543999620	5080	5080	5080	5080	0
241	20241204	152300	16543999620	5080	5080	5080	5080	0
242	20241204	152200	16543999620	5080	5080	5080	5080	0
243	20241204	152100	16543999620	5080	5080	5080	5080	0
244	20241204	152000	16543999620	5080	5080	5080	5080	0
245	20241204	151900	16543999620	5080	5090	5110	5070	41972
246	20241204	151800	16330344170	5090	5080	5110	5080	29299
247	20241204	151700	16181037440	5090	5070	5090	5070	7398
248	20241204	151600	16143478470	5070	5090	5090	5070	32089
249	20241204	151500	15980525870	5080	5080	5090	5080	15939
250	20241204	151400	15899487190	5080	5090	5100	5080	10360
251	20241204	151300	15846744030	5090	5090	5100	5090	7863
252	20241204	151200	15806718020	5090	5080	5090	5080	8511
253	20241204	151100	15763466320	5080	5090	5100	5080	13347
254	20241204	151000	15695569230	5090	5100	5110	5090	10040
255	20241204	150900	15644404510	5100	5110	5110	5090	14996
256	20241204	150800	15567949750	5110	5110	5110	5100	4441
257	20241204	150700	15545280020	5100	5110	5120	5090	17294
258	20241204	150600	15456985250	5110	5130	5140	5100	34211
259	20241204	150500	15281789620	5130	5130	5130	5110	16170
260	20241204	150400	15198884640	5130	5100	5130	5090	34764
261	20241204	150300	15021115860	5100	5100	5110	5080	15362
262	20241204	150200	14942818410	5100	5100	5110	5090	14149
263	20241204	150100	14870658830	5100	5090	5110	5090	14801
264	20241204	150000	14795224130	5090	5090	5100	5080	7926
265	20241204	145900	14754895320	5090	5090	5100	5080	9051
266	20241204	145800	14708828620	5090	5100	5100	5080	3757
267	20241204	145700	14689710680	5100	5080	5100	5080	7847
268	20241204	145600	14649787620	5080	5100	5100	5080	12030
269	20241204	145500	14588610060	5090	5100	5120	5080	20541
270	20241204	145400	14483954910	5110	5120	5130	5100	12286
271	20241204	145300	14421103010	5130	5120	5130	5110	7812
272	20241204	145200	14381117470	5120	5110	5120	5100	9120
273	20241204	145100	14334483150	5110	5090	5110	5090	25523
274	20241204	145000	14204191970	5090	5110	5120	5090	10814
275	20241204	144900	14149008550	5110	5110	5120	5100	15804
276	20241204	144800	14068262530	5120	5130	5140	5100	16332
277	20241204	144700	13984634850	5130	5150	5160	5130	95353
278	20241204	144600	13494387750	5150	5120	5150	5110	67728
279	20241204	144500	13146827110	5110	5080	5110	5080	33670
280	20241204	144400	12975167980	5080	5100	5100	5080	16254
281	20241204	144300	12892383220	5100	5080	5100	5080	25278
282	20241204	144200	12763567530	5090	5080	5090	5060	19664
283	20241204	144100	12663784070	5070	5090	5090	5070	14398
284	20241204	144000	12590623880	5090	5080	5100	5080	22460
285	20241204	143900	12476217680	5080	5090	5110	5080	93153
286	20241204	143800	12001496230	5090	5060	5100	5050	57537
287	20241204	143700	11709362740	5060	5030	5060	5030	24982
288	20241204	143600	11583213910	5030	5040	5040	5020	3829
289	20241204	143500	11563936990	5030	5040	5040	5030	197
290	20241204	143400	11562945280	5040	5030	5040	5030	3903
291	20241204	143300	11543307810	5030	5030	5040	5030	5347
292	20241204	143200	11516411400	5040	5030	5040	5020	3484
293	20241204	143100	11498892250	5030	5040	5040	5030	1609
294	20241204	143000	11490789550	5040	5030	5050	5030	5891
295	20241204	142900	11461101260	5030	5050	5050	5030	9171
296	20241204	142800	11414875750	5040	5060	5060	5030	13137
297	20241204	142700	11348550910	5060	5020	5060	5020	44236
298	20241204	142600	11125716300	5020	5010	5030	5010	17192
299	20241204	142500	11039427020	5010	5000	5010	4995	10726
300	20241204	142400	10985732090	5000	5000	5000	5000	213
301	20241204	142300	10984667090	5000	5000	5000	4995	939
302	20241204	142200	10979972120	5000	4995	5000	4995	1733
303	20241204	142100	10971307185	4995	5000	5000	4990	1451
304	20241204	142000	10964060315	5000	4980	5000	4975	6380
305	20241204	141900	10932193560	4980	4980	4980	4980	39
306	20241204	141800	10931999340	4980	4970	4980	4970	2628
307	20241204	141700	10918922280	4970	4975	4975	4970	773
308	20241204	141600	10915079460	4975	4975	4975	4970	970
309	20241204	141500	10910255245	4980	4975	4980	4970	588
310	20241204	141400	10907332135	4970	4975	4975	4970	660
311	20241204	141300	10904050450	4975	4975	4975	4970	3272
312	20241204	141200	10887776405	4975	4970	4975	4970	984
313	20241204	141100	10882882060	4970	4975	4975	4970	3527
314	20241204	141000	10865337070	4980	4975	4980	4975	542
315	20241204	140900	10862640615	4975	4970	4975	4970	1571
316	20241204	140800	10854832235	4970	4975	4975	4970	607
317	20241204	140700	10851815290	4970	4975	4980	4970	2881
318	20241204	140600	10837482320	4980	4985	4985	4980	1490
319	20241204	140500	10830061910	4985	4985	4985	4985	101
320	20241204	140400	10829558425	4985	4985	4985	4985	1265
321	20241204	140300	10823252400	4985	4985	4990	4985	1361
322	20241204	140200	10816467775	4980	4985	4985	4980	1640
323	20241204	140100	10808298260	4985	4995	4995	4985	1649
324	20241204	140000	10800077985	4985	4990	4995	4985	1109
325	20241204	135900	10794541180	4990	4990	4990	4990	319
326	20241204	135800	10792949370	4990	4995	4995	4990	552
327	20241204	135700	10790193170	4995	4985	4995	4980	2601
328	20241204	135600	10777236570	4985	4990	4990	4985	1258
329	20241204	135500	10770963875	5000	4995	5000	4990	2576
330	20241204	135400	10758103855	4995	4990	4995	4990	2263
331	20241204	135300	10746802365	4985	4985	4985	4980	643
332	20241204	135200	10743597015	4975	4970	4975	4970	4648
333	20241204	135100	10720473595	4975	4975	4975	4970	760
334	20241204	135000	10716695095	4975	4975	4975	4970	107
335	20241204	134900	10716162775	4975	4970	4975	4970	3098
336	20241204	134800	10700765165	4970	4975	4975	4970	54
337	20241204	134700	10700496545	4975	4985	4985	4975	1595
338	20241204	134600	10692549140	4985	4975	4985	4975	923
339	20241204	134500	10687956195	4975	4970	4975	4970	652
340	20241204	134400	10684715495	4975	4970	4975	4970	2250
341	20241204	134300	10673532990	4965	4970	4975	4965	213
342	20241204	134200	10672474950	4975	4965	4975	4960	5423
343	20241204	134100	10645546995	4965	4970	4970	4965	1324
344	20241204	134000	10638970315	4970	4990	4990	4970	30276
345	20241204	133900	10488113635	4990	4990	4995	4990	1632
346	20241204	133800	10479969730	4990	4990	4990	4985	1561
347	20241204	133700	10472182840	4990	4995	4995	4990	217
348	20241204	133600	10471099945	4995	4990	5000	4990	846
349	20241204	133500	10466876815	4990	4990	4990	4990	3181
350	20241204	133400	10451003625	4990	5000	5000	4990	53
351	20241204	133300	10450738635	5000	4990	5000	4990	6295
352	20241204	133200	10419275065	5000	5000	5000	5000	257
353	20241204	133100	10417990065	5010	5010	5010	5010	0
354	20241204	133000	10417990065	5010	5000	5010	4995	8040
355	20241204	132900	10377810500	5000	5010	5010	5000	188
356	20241204	132800	10376870430	5010	5000	5010	5000	327
357	20241204	132700	10375235330	5000	5000	5010	5000	802
358	20241204	132600	10371218840	5000	5010	5010	5000	1899
359	20241204	132500	10361706450	5010	5000	5010	4995	2501
360	20241204	132400	10349189695	5000	5010	5010	5000	976
361	20241204	132300	10344308695	5010	5010	5010	5010	501
362	20241204	132200	10341798685	5000	5000	5010	5000	354
363	20241204	132100	10340028675	5000	5000	5010	5000	505
364	20241204	132000	10337502045	5000	5000	5000	5000	2907
365	20241204	131900	10322967045	5000	5000	5000	5000	455
366	20241204	131800	10320692045	5010	5020	5020	5010	372
367	20241204	131700	10318826425	5000	5010	5010	5000	326
368	20241204	131600	10317193305	5010	5010	5010	5010	1014
369	20241204	131500	10312113165	5000	5000	5020	5000	2827
370	20241204	131400	10297977285	5000	5020	5020	5000	2072
371	20241204	131300	10287616285	5000	5020	5020	5000	2642
372	20241204	131200	10274389845	5020	5020	5030	5020	1865
373	20241204	131100	10265027115	5020	5020	5030	5020	3318
374	20241204	131000	10248368765	5030	5030	5030	5020	152
375	20241204	130900	10247605315	5030	5030	5030	5030	1054
376	20241204	130800	10242303695	5030	5030	5030	5030	371
377	20241204	130700	10240437565	5030	5020	5030	5020	71
378	20241204	130600	10240080675	5030	5030	5030	5030	383
379	20241204	130500	10238154185	5030	5030	5030	5020	470
380	20241204	130400	10235790185	5020	5030	5030	5020	1536
381	20241204	130300	10228075685	5020	5030	5030	5020	1611
382	20241204	130200	10219972525	5030	5020	5030	5020	6362
383	20241204	130100	10187977915	5030	5030	5030	5020	350
384	20241204	130000	10186217625	5030	5020	5030	5020	5084
385	20241204	125900	10160666955	5020	5010	5020	5010	2493
386	20241204	125800	10148152295	5020	5010	5020	5010	1328
387	20241204	125700	10141498595	5010	5000	5010	5000	324
388	20241204	125600	10139878155	5000	5000	5000	5000	1135
389	20241204	125500	10134203155	5000	5000	5010	5000	423
390	20241204	125400	10132083955	5010	5020	5020	5000	770
391	20241204	125300	10128223155	5020	5020	5030	5010	2957
392	20241204	125200	10113374955	5020	5010	5020	5000	1278
393	20241204	125100	10106968395	5010	5010	5010	5000	1086
394	20241204	125000	10101527545	5020	5030	5030	5010	7925
395	20241204	124900	10061728135	5020	5010	5020	5010	10133
396	20241204	124800	10010923335	5010	5010	5010	5000	46
397	20241204	124700	10010692895	4995	5010	5020	4995	1868
398	20241204	124600	10001348920	5010	5000	5010	5000	1343
399	20241204	124500	9994620730	5000	5010	5010	5000	598
400	20241204	124400	9991624760	5010	5000	5010	5000	172
401	20241204	124300	9990764040	5000	4995	5000	4995	455
402	20241204	124200	9988489050	4995	5000	5000	4995	413
403	20241204	124100	9986425800	4990	4995	4995	4990	293
404	20241204	124000	9984963255	4990	5000	5000	4990	3825
405	20241204	123900	9965853370	5010	5000	5010	5000	1875
406	20241204	123800	9956469620	5010	5010	5020	5000	5514
407	20241204	123700	9928842870	5000	4995	5000	4995	4331
408	20241204	123600	9907202850	4995	4990	4995	4990	300
409	20241204	123500	9905704365	4990	4985	4995	4985	1708
410	20241204	123400	9897185040	4995	4995	5000	4985	603
411	20241204	123300	9894174660	5000	5000	5010	5000	3081
412	20241204	123200	9878767210	5000	4995	5000	4995	5152
413	20241204	123100	9853020580	4995	4975	4995	4975	2805
414	20241204	123000	9839037050	4975	4985	4985	4975	2236
415	20241204	122900	9827901010	4985	4980	4985	4980	1303
416	20241204	122800	9821407555	4985	4980	4985	4980	871
417	20241204	122700	9817069950	4985	4980	4985	4980	738
418	20241204	122600	9813393520	4985	4985	4985	4985	96
419	20241204	122500	9812914960	4985	4990	4990	4985	490
420	20241204	122400	9810471365	4985	4990	4995	4985	4653
421	20241204	122300	9787268875	4990	4995	4995	4985	2864
422	20241204	122200	9772969975	4995	4995	4995	4995	428
423	20241204	122100	9770832115	5000	4990	5000	4985	732
424	20241204	122000	9767177925	4995	4995	4995	4995	4501
425	20241204	121900	9744695430	4995	4990	4995	4985	2134
426	20241204	121800	9734044010	4995	4990	4995	4985	885
427	20241204	121700	9729623450	4985	4990	4990	4985	40
428	20241204	121600	9729424045	4985	5000	5000	4985	1555
429	20241204	121500	9721661060	5000	4990	5000	4990	817
430	20241204	121400	9717582170	4990	4990	4995	4985	535
431	20241204	121300	9714914465	4990	4990	4990	4990	260
432	20241204	121200	9713617065	4990	4985	4990	4985	149
433	20241204	121100	9712874070	4985	5000	5000	4985	5818
434	20241204	121000	9683841670	5010	5000	5010	4995	4105
435	20241204	120900	9663317420	5000	4990	5000	4990	5635
436	20241204	120800	9635168925	4995	4995	5000	4995	264
437	20241204	120700	9633850240	5000	5000	5000	4990	1108
438	20241204	120600	9628310280	5000	4995	5000	4985	1733
439	20241204	120500	9619654280	4995	4995	4995	4985	3994
440	20241204	120400	9599717100	5000	5000	5000	4995	581
441	20241204	120300	9596814050	5000	5010	5010	5000	1377
442	20241204	120200	9589925540	5010	4995	5010	4990	1317
443	20241204	120100	9583331570	4995	5000	5010	4995	3418
444	20241204	120000	9566236975	5000	5020	5020	5000	3421
445	20241204	115900	9549096855	5010	4985	5020	4985	8820
446	20241204	115800	9504966555	4995	4990	4995	4980	4046
447	20241204	115700	9484771595	4985	4990	5000	4985	1130
448	20241204	115600	9479132410	4985	5000	5000	4985	1365
449	20241204	115500	9472320310	5000	4985	5000	4980	10530
450	20241204	115400	9419734770	4985	4985	4990	4985	7091
451	20241204	115300	9384354680	4990	4965	4990	4965	16697
452	20241204	115200	9301358260	4965	4960	4965	4960	3470
453	20241204	115100	9284147055	4960	4960	4960	4950	356
454	20241204	115000	9282381305	4960	4955	4960	4935	8551
455	20241204	114900	9240059860	4955	4960	4960	4955	470
456	20241204	114800	9237728665	4960	4950	4960	4940	575
457	20241204	114700	9234878025	4950	4940	4950	4940	1815
458	20241204	114600	9225901965	4940	4935	4940	4935	881
459	20241204	114500	9221553725	4935	4945	4945	4935	2050
460	20241204	114400	9211431525	4945	4940	4945	4940	1590
461	20241204	114300	9203576920	4940	4940	4945	4940	2476
462	20241204	114200	9191345475	4940	4935	4940	4930	1977
463	20241204	114100	9181588010	4940	4935	4940	4930	161
464	20241204	114000	9180794245	4930	4930	4940	4925	1894
465	20241204	113900	9171457085	4930	4935	4940	4925	1295
466	20241204	113800	9165072345	4935	4935	4935	4925	7556
467	20241204	113700	9127857435	4935	4940	4940	4930	17270
468	20241204	113600	9042713640	4930	4945	4945	4930	9286
469	20241204	113500	8996874395	4945	4940	4945	4940	1507
470	20241204	113400	8989428545	4940	4940	4945	4940	546
471	20241204	113300	8986731035	4940	4940	4945	4940	1513
472	20241204	113200	8979256555	4935	4935	4945	4935	1406
473	20241204	113100	8972313975	4935	4945	4960	4935	12925
474	20241204	113000	8908505725	4945	4950	4950	4945	2067
475	20241204	112900	8898275040	4940	4945	4950	4940	2866
476	20241204	112800	8884110920	4940	4950	4950	4940	2191
477	20241204	112700	8873277645	4950	4950	4955	4950	911
478	20241204	112600	8868767615	4955	4965	4970	4950	1229
479	20241204	112500	8862671975	4975	4965	4975	4965	5430
480	20241204	112400	8835682430	4970	4965	4970	4965	3064
481	20241204	112300	8820462335	4965	4960	4965	4955	1033
482	20241204	112200	8815337265	4955	4940	4955	4940	11567
483	20241204	112100	8758043450	4940	4940	4945	4940	792
484	20241204	112000	8754130715	4945	4940	4945	4940	2489
485	20241204	111900	8741826965	4940	4940	4945	4940	1329
486	20241204	111800	8735259375	4940	4945	4950	4940	3209
487	20241204	111700	8719400470	4945	4950	4950	4945	1864
488	20241204	111600	8710182735	4945	4950	4955	4945	2383
489	20241204	111500	8698394995	4950	4955	4955	4945	1436
490	20241204	111400	8691285275	4955	4955	4955	4950	213
491	20241204	111300	8690230860	4950	4950	4955	4945	4050
492	20241204	111200	8670183605	4950	4950	4955	4950	2271
493	20241204	111100	8658934885	4955	4950	4955	4950	2531
494	20241204	111000	8646405560	4945	4945	4945	4940	943
495	20241204	110900	8641742430	4945	4940	4945	4940	605
496	20241204	110800	8638752185	4940	4950	4950	4940	4524
497	20241204	110700	8616402345	4950	4940	4950	4935	7238
498	20241204	110600	8580670415	4935	4935	4940	4935	1645
499	20241204	110500	8572551810	4940	4940	4940	4935	942
500	20241204	110400	8567902465	4940	4945	4945	4940	3538
501	20241204	110300	8550422305	4950	4940	4950	4940	5714
502	20241204	110200	8522184185	4935	4930	4935	4930	4085
503	20241204	110100	8502037360	4930	4940	4945	4930	5242
504	20241204	110000	8476169610	4940	4940	4945	4935	3118
505	20241204	105900	8460779005	4940	4960	4960	4940	8656
506	20241204	105800	8417963095	4960	4965	4965	4955	5334
507	20241204	105700	8391519155	4965	4955	4965	4955	444
508	20241204	105600	8389316635	4955	4955	4965	4955	3274
509	20241204	105500	8373093940	4960	4955	4960	4955	1652
510	20241204	105400	8364907930	4955	4965	4965	4950	2636
511	20241204	105300	8351839915	4960	4955	4965	4955	612
512	20241204	105200	8348803680	4955	4955	4970	4955	440
513	20241204	105100	8346622695	4955	4955	4975	4955	2811
514	20241204	105000	8332693165	4955	4965	4970	4955	1656
515	20241204	104900	8324475160	4960	4960	4970	4960	794
516	20241204	104800	8320536640	4960	4965	4970	4950	2417
517	20241204	104700	8308561910	4955	4955	4955	4955	1864
518	20241204	104600	8299325790	4955	4960	4960	4950	5577
519	20241204	104500	8271702220	4960	4970	4970	4960	1876
520	20241204	104400	8262388630	4970	4965	4970	4960	1076
521	20241204	104300	8257043690	4965	4960	4965	4955	3121
522	20241204	104200	8241566300	4965	4970	4975	4965	4311
523	20241204	104100	8220160280	4975	4970	4975	4970	68
524	20241204	104000	8219822105	4970	4975	4975	4970	2044
525	20241204	103900	8209660905	4970	4965	4970	4965	264
526	20241204	103800	8208349000	4965	4965	4965	4950	1003
527	20241204	103700	8203375545	4965	4960	4965	4945	3568
528	20241204	103600	8185701175	4960	4960	4965	4955	3094
529	20241204	103500	8170358420	4960	4955	4960	4945	879
530	20241204	103400	8166001970	4950	4965	4965	4945	13267
531	20241204	103300	8100289635	4965	4960	4970	4950	4856
532	20241204	103200	8076195845	4960	4950	4960	4950	1099
533	20241204	103100	8070755780	4955	4950	4955	4935	20741
534	20241204	103000	7968329995	4950	4955	4960	4950	6548
535	20241204	102900	7935891315	4955	4975	4975	4950	9939
536	20241204	102800	7886598080	4975	4980	4980	4970	2153
537	20241204	102700	7875894720	4980	4975	4980	4970	3439
538	20241204	102600	7858795655	4975	4980	4980	4975	301
539	20241204	102500	7857296685	4975	4985	4990	4975	8045
540	20241204	102400	7817219675	4985	4985	4990	4985	863
541	20241204	102300	7812917505	4980	4980	4990	4975	2900
542	20241204	102200	7798482440	4975	4980	4985	4965	8644
543	20241204	102100	7755531910	4980	5000	5010	4980	14733
544	20241204	102000	7681969655	5000	4995	5000	4995	928
545	20241204	101900	7677329705	5010	4990	5010	4990	3784
546	20241204	101800	7658421950	4995	4965	4995	4965	1714
547	20241204	101700	7649891815	4965	4960	4965	4960	2961
548	20241204	101600	7635204950	4960	4985	4985	4960	18990
549	20241204	101500	7540892085	4985	4990	4995	4980	10958
550	20241204	101400	7486278235	4990	5000	5010	4990	10829
551	20241204	101300	7432135365	5010	5000	5010	5000	2582
552	20241204	101200	7419224485	5000	5000	5010	5000	3077
553	20241204	101100	7403838505	5000	5010	5020	5000	5272
554	20241204	101000	7377427195	5020	5020	5020	5010	2931
555	20241204	100900	7362738095	5020	5020	5030	5010	4391
556	20241204	100800	7340700315	5030	5020	5030	5010	11608
557	20241204	100700	7282470375	5020	5040	5040	5020	3334
558	20241204	100600	7265696465	5040	5030	5040	5030	2613
559	20241204	100500	7252546805	5030	5040	5040	5020	4437
560	20241204	100400	7230218425	5040	5050	5060	5040	8517
561	20241204	100300	7187233315	5050	5050	5060	5030	13419
562	20241204	100200	7119469125	5050	5050	5050	5030	4053
563	20241204	100100	7099035535	5050	5040	5080	5040	36010
564	20241204	100000	6916699285	5050	5020	5050	5020	29842
565	20241204	095900	6766383555	5020	5010	5020	4995	14542
566	20241204	095800	6693575400	5010	5030	5030	5010	4823
567	20241204	095700	6669364730	5030	5030	5030	5010	12771
568	20241204	095600	6605202720	5020	5030	5040	5020	20440
569	20241204	095500	6502362540	5030	5030	5040	5010	19895
570	20241204	095400	6402331670	5020	5000	5020	5000	21211
571	20241204	095300	6296090840	5020	4980	5020	4970	52209
572	20241204	095200	6035199885	4980	4985	4985	4975	5150
573	20241204	095100	6009547255	4985	4955	4990	4950	19134
574	20241204	095000	5914423255	4955	4935	4960	4930	4496
575	20241204	094900	5892214120	4935	4950	4960	4930	12421
576	20241204	094800	5830740860	4945	4925	4950	4925	13583
577	20241204	094700	5763730140	4925	4915	4930	4905	7604
578	20241204	094600	5726340730	4915	4905	4915	4900	1571
579	20241204	094500	5718630085	4900	4895	4910	4890	4932
580	20241204	094400	5694473355	4890	4885	4905	4880	7995
581	20241204	094300	5655335440	4875	4860	4875	4860	15969
582	20241204	094200	5577625900	4860	4850	4865	4830	39152
583	20241204	094100	5387642825	4850	4860	4875	4850	12649
584	20241204	094000	5326175150	4860	4880	4885	4850	65798
585	20241204	093900	5005923700	4880	4900	4905	4880	13599
586	20241204	093800	4939382550	4895	4910	4910	4895	47921
587	20241204	093700	4704519400	4910	4905	4925	4905	3253
588	20241204	093600	4688545520	4925	4945	4945	4900	54603
589	20241204	093500	4419560925	4950	4960	4965	4950	8391
590	20241204	093400	4377975320	4960	4950	4970	4945	26384
591	20241204	093300	4247319100	4945	4945	4950	4945	6214
592	20241204	093200	4216582535	4945	4945	4950	4940	3495
593	20241204	093100	4199313925	4945	4945	4945	4940	5527
594	20241204	093000	4171988415	4945	4945	4950	4940	2604
595	20241204	092900	4159111875	4945	4935	4950	4935	4819
596	20241204	092800	4135298485	4940	4950	4950	4935	29629
597	20241204	092700	3988908065	4955	4950	4955	4945	9206
598	20241204	092600	3943338000	4950	4970	4980	4950	7994
599	20241204	092500	3903663760	4960	4960	4970	4950	8430
600	20241204	092400	3861882275	4960	4955	4970	4955	6596
601	20241204	092300	3829167265	4950	4970	4975	4945	19251
602	20241204	092200	3733694170	4975	4975	4975	4970	4235
603	20241204	092100	3712632640	4980	4945	4980	4945	9772
604	20241204	092000	3664153215	4945	4950	4960	4940	8552
605	20241204	091900	3621856965	4950	4985	4985	4945	5533
606	20241204	091800	3594383665	4965	4945	4985	4945	16208
607	20241204	091700	3514064100	4940	4945	4955	4930	15524
608	20241204	091600	3437422680	4945	4975	4975	4935	45948
609	20241204	091500	3210036510	4970	4995	4995	4970	22784
610	20241204	091400	3096515990	4995	5000	5010	4975	13628
611	20241204	091300	3028445875	5000	4980	5010	4980	10647
612	20241204	091200	2975335505	4970	4985	4985	4965	26836
613	20241204	091100	2841853930	4980	4990	4990	4975	3202
614	20241204	091000	2825910575	4990	4990	4995	4965	17528
615	20241204	090900	2738631985	4990	4985	5020	4975	49153
616	20241204	090800	2493150120	4985	4950	4990	4950	23589
617	20241204	090700	2375849475	4950	4975	4975	4940	24318
618	20241204	090600	2255461240	4975	4930	4980	4930	34063
619	20241204	090500	2086495630	4930	4920	4950	4910	17545
620	20241204	090400	1999995740	4945	4920	4945	4910	38868
621	20241204	090300	1808589070	4925	4980	4980	4905	55108
622	20241204	090200	1536201975	4960	4995	5000	4950	25002
623	20241204	090100	1411974265	5000	4960	5030	4935	57192
624	20241204	090000	1127647755	4940	4870	5010	4820	230411