KissMeData/037350/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	192200	80545210	4375	4375	4375	4375	280
3	20241211	192100	80545210	4375	4375	4375	4375	0
4	20241211	192000	80545210	4375	4375	4375	4375	0
5	20241211	191900	80545210	4375	4375	4375	4375	0
6	20241211	191800	80545210	4375	4375	4375	4375	0
7	20241211	191700	80545210	4375	4375	4375	4375	0
8	20241211	191600	80545210	4375	4375	4375	4375	0
9	20241211	191500	80545210	4375	4375	4375	4375	0
10	20241211	191400	80545210	4375	4375	4375	4375	0
11	20241211	191300	80545210	4375	4375	4375	4375	0
12	20241211	191200	80545210	4375	4375	4375	4375	0
13	20241211	191100	80545210	4375	4375	4375	4375	0
14	20241211	191000	80545210	4375	4375	4375	4375	0
15	20241211	190900	80545210	4375	4375	4375	4375	0
16	20241211	190800	80545210	4375	4375	4375	4375	0
17	20241211	190700	80545210	4375	4375	4375	4375	0
18	20241211	190600	80545210	4375	4375	4375	4375	0
19	20241211	190500	80545210	4375	4375	4375	4375	0
20	20241211	190400	80545210	4375	4375	4375	4375	0
21	20241211	190300	80545210	4375	4375	4375	4375	0
22	20241211	190200	80545210	4375	4375	4375	4375	0
23	20241211	190100	80545210	4375	4375	4375	4375	0
24	20241211	190000	80545210	4375	4375	4375	4375	0
25	20241211	185900	80545210	4375	4375	4375	4375	0
26	20241211	185800	80545210	4375	4375	4375	4375	0
27	20241211	185700	80545210	4375	4375	4375	4375	0
28	20241211	185600	80545210	4375	4375	4375	4375	0
29	20241211	185500	80545210	4375	4375	4375	4375	0
30	20241211	185400	80545210	4375	4375	4375	4375	0
31	20241211	185300	80545210	4375	4375	4375	4375	0
32	20241211	185200	80545210	4375	4375	4375	4375	280
33	20241211	185100	80545210	4375	4375	4375	4375	0
34	20241211	185000	80545210	4375	4375	4375	4375	0
35	20241211	184900	80545210	4375	4375	4375	4375	0
36	20241211	184800	80545210	4375	4375	4375	4375	0
37	20241211	184700	80545210	4375	4375	4375	4375	0
38	20241211	184600	80545210	4375	4375	4375	4375	0
39	20241211	184500	80545210	4375	4375	4375	4375	0
40	20241211	184400	80545210	4375	4375	4375	4375	0
41	20241211	184300	80545210	4375	4375	4375	4375	0
42	20241211	184200	80545210	4375	4375	4375	4375	0
43	20241211	184100	80545210	4375	4375	4375	4375	0
44	20241211	184000	80545210	4375	4375	4375	4375	0
45	20241211	183900	80545210	4375	4375	4375	4375	0
46	20241211	183800	80545210	4375	4375	4375	4375	0
47	20241211	183700	80545210	4375	4375	4375	4375	0
48	20241211	183600	80545210	4375	4375	4375	4375	0
49	20241211	183500	80545210	4375	4375	4375	4375	0
50	20241211	183400	80545210	4375	4375	4375	4375	0
51	20241211	183300	80545210	4375	4375	4375	4375	0
52	20241211	183200	80545210	4375	4375	4375	4375	0
53	20241211	183100	80545210	4375	4375	4375	4375	0
54	20241211	183000	80545210	4375	4375	4375	4375	0
55	20241211	182900	80545210	4375	4375	4375	4375	0
56	20241211	182800	80545210	4375	4375	4375	4375	0
57	20241211	182700	80545210	4375	4375	4375	4375	0
58	20241211	182600	80545210	4375	4375	4375	4375	0
59	20241211	182500	80545210	4375	4375	4375	4375	0
60	20241211	182400	80545210	4375	4375	4375	4375	0
61	20241211	182300	80545210	4375	4375	4375	4375	0
62	20241211	182200	80545210	4375	4375	4375	4375	280
63	20241211	182100	80545210	4375	4375	4375	4375	0
64	20241211	182000	80545210	4375	4375	4375	4375	0
65	20241211	181900	80545210	4375	4375	4375	4375	0
66	20241211	181800	80545210	4375	4375	4375	4375	0
67	20241211	181700	80545210	4375	4375	4375	4375	0
68	20241211	181600	80545210	4375	4375	4375	4375	0
69	20241211	181500	80545210	4375	4375	4375	4375	0
70	20241211	181400	80545210	4375	4375	4375	4375	0
71	20241211	181300	80545210	4375	4375	4375	4375	0
72	20241211	181200	80545210	4375	4375	4375	4375	0
73	20241211	181100	80545210	4375	4375	4375	4375	0
74	20241211	181000	80545210	4375	4375	4375	4375	0
75	20241211	180900	80545210	4375	4375	4375	4375	0
76	20241211	180800	80545210	4375	4375	4375	4375	0
77	20241211	180700	80545210	4375	4375	4375	4375	0
78	20241211	180600	80545210	4375	4375	4375	4375	0
79	20241211	180500	80545210	4375	4375	4375	4375	0
80	20241211	180400	80545210	4375	4375	4375	4375	0
81	20241211	180300	80545210	4375	4375	4375	4375	0
82	20241211	180200	80545210	4375	4375	4375	4375	0
83	20241211	180100	80545210	4375	4375	4375	4375	0
84	20241211	180000	80545210	4375	4375	4375	4375	0
85	20241211	175900	80545210	4375	4375	4375	4375	0
86	20241211	175800	80545210	4375	4375	4375	4375	0
87	20241211	175700	80545210	4375	4375	4375	4375	0
88	20241211	175600	80545210	4375	4375	4375	4375	0
89	20241211	175500	80545210	4375	4375	4375	4375	0
90	20241211	175400	80545210	4375	4375	4375	4375	0
91	20241211	175300	80545210	4375	4375	4375	4375	0
92	20241211	175200	80545210	4375	4375	4375	4375	280
93	20241211	175100	80545210	4375	4375	4375	4375	0
94	20241211	175000	80545210	4375	4375	4375	4375	0
95	20241211	174900	80545210	4375	4375	4375	4375	0
96	20241211	174800	80545210	4375	4375	4375	4375	0
97	20241211	174700	80545210	4375	4375	4375	4375	0
98	20241211	174600	80545210	4375	4375	4375	4375	0
99	20241211	174500	80545210	4375	4375	4375	4375	0
100	20241211	174400	80545210	4375	4375	4375	4375	0
101	20241211	174300	80545210	4375	4375	4375	4375	0
102	20241211	174200	80545210	4375	4375	4375	4375	0
103	20241211	174100	80545210	4375	4375	4375	4375	0
104	20241211	174000	80545210	4375	4375	4375	4375	0
105	20241211	173900	80545210	4375	4375	4375	4375	0
106	20241211	173800	80545210	4375	4375	4375	4375	0
107	20241211	173700	80545210	4375	4375	4375	4375	0
108	20241211	173600	80545210	4375	4375	4375	4375	0
109	20241211	173500	80545210	4375	4375	4375	4375	0
110	20241211	173400	80545210	4375	4375	4375	4375	0
111	20241211	173300	80545210	4375	4375	4375	4375	0
112	20241211	173200	80545210	4375	4375	4375	4375	0
113	20241211	173100	80545210	4375	4375	4375	4375	0
114	20241211	173000	80545210	4375	4375	4375	4375	0
115	20241211	172900	80545210	4375	4375	4375	4375	0
116	20241211	172800	80545210	4375	4375	4375	4375	0
117	20241211	172700	80545210	4375	4375	4375	4375	0
118	20241211	172600	80545210	4375	4375	4375	4375	0
119	20241211	172500	80545210	4375	4375	4375	4375	0
120	20241211	172400	80545210	4375	4375	4375	4375	0
121	20241211	172300	80545210	4375	4375	4375	4375	0
122	20241211	172200	80545210	4375	4375	4375	4375	280
123	20241211	172100	80545210	4375	4375	4375	4375	0
124	20241211	172000	80545210	4375	4375	4375	4375	0
125	20241211	171900	80545210	4375	4375	4375	4375	0
126	20241211	171800	80545210	4375	4375	4375	4375	0
127	20241211	171700	80545210	4375	4375	4375	4375	0
128	20241211	171600	80545210	4375	4375	4375	4375	0
129	20241211	171500	80545210	4375	4375	4375	4375	0
130	20241211	171400	80545210	4375	4375	4375	4375	0
131	20241211	171300	80545210	4375	4375	4375	4375	0
132	20241211	171200	80545210	4375	4375	4375	4375	0
133	20241211	171100	80545210	4375	4375	4375	4375	0
134	20241211	171000	80545210	4375	4375	4375	4375	0
135	20241211	170900	80545210	4375	4375	4375	4375	0
136	20241211	170800	80545210	4375	4375	4375	4375	0
137	20241211	170700	80545210	4375	4375	4375	4375	0
138	20241211	170600	80545210	4375	4375	4375	4375	0
139	20241211	170500	80545210	4375	4375	4375	4375	0
140	20241211	170400	80545210	4375	4375	4375	4375	0
141	20241211	170300	80545210	4375	4375	4375	4375	0
142	20241211	170200	80545210	4375	4375	4375	4375	0
143	20241211	170100	80545210	4375	4375	4375	4375	0
144	20241211	170000	80545210	4375	4375	4375	4375	0
145	20241211	165900	80545210	4375	4375	4375	4375	0
146	20241211	165800	80545210	4375	4375	4375	4375	0
147	20241211	165700	80545210	4375	4375	4375	4375	0
148	20241211	165600	80545210	4375	4375	4375	4375	0
149	20241211	165500	80545210	4375	4375	4375	4375	0
150	20241211	165400	80545210	4375	4375	4375	4375	0
151	20241211	165300	80545210	4375	4375	4375	4375	0
152	20241211	165200	80545210	4375	4375	4375	4375	280
153	20241211	165100	80545210	4375	4375	4375	4375	0
154	20241211	165000	80545210	4375	4375	4375	4375	0
155	20241211	164900	80545210	4375	4375	4375	4375	0
156	20241211	164800	80545210	4375	4375	4375	4375	0
157	20241211	164700	80545210	4375	4375	4375	4375	0
158	20241211	164600	80545210	4375	4375	4375	4375	0
159	20241211	164500	80545210	4375	4375	4375	4375	0
160	20241211	164400	80545210	4375	4375	4375	4375	0
161	20241211	164300	80545210	4375	4375	4375	4375	0
162	20241211	164200	80545210	4375	4375	4375	4375	0
163	20241211	164100	80545210	4375	4375	4375	4375	0
164	20241211	164000	80545210	4375	4375	4375	4375	0
165	20241211	163900	80545210	4375	4375	4375	4375	0
166	20241211	163800	80545210	4375	4375	4375	4375	0
167	20241211	163700	80545210	4375	4375	4375	4375	0
168	20241211	163600	80545210	4375	4375	4375	4375	0
169	20241211	163500	80545210	4375	4375	4375	4375	0
170	20241211	163400	80545210	4375	4375	4375	4375	0
171	20241211	163300	80545210	4375	4375	4375	4375	0
172	20241211	163200	80545210	4375	4375	4375	4375	0
173	20241211	163100	80545210	4375	4375	4375	4375	0
174	20241211	163000	80545210	4375	4375	4375	4375	0
175	20241211	162900	80545210	4375	4375	4375	4375	0
176	20241211	162800	80545210	4375	4375	4375	4375	0
177	20241211	162700	80545210	4375	4375	4375	4375	0
178	20241211	162600	80545210	4375	4375	4375	4375	0
179	20241211	162500	80545210	4375	4375	4375	4375	0
180	20241211	162400	80545210	4375	4375	4375	4375	0
181	20241211	162300	80545210	4375	4375	4375	4375	0
182	20241211	162200	80545210	4375	4375	4375	4375	280
183	20241211	162100	80545210	4375	4375	4375	4375	0
184	20241211	162000	80545210	4375	4375	4375	4375	0
185	20241211	161900	80545210	4375	4375	4375	4375	0
186	20241211	161800	80545210	4375	4375	4375	4375	0
187	20241211	161700	80545210	4375	4375	4375	4375	0
188	20241211	161600	80545210	4375	4375	4375	4375	0
189	20241211	161500	80545210	4375	4375	4375	4375	0
190	20241211	161400	80545210	4375	4375	4375	4375	0
191	20241211	161300	80545210	4375	4375	4375	4375	0
192	20241211	161200	80545210	4375	4375	4375	4375	0
193	20241211	161100	80545210	4375	4375	4375	4375	0
194	20241211	161000	80545210	4375	4375	4375	4375	0
195	20241211	160900	80545210	4375	4375	4375	4375	0
196	20241211	160800	80545210	4375	4375	4375	4375	0
197	20241211	160700	80545210	4375	4375	4375	4375	0
198	20241211	160600	80545210	4375	4375	4375	4375	0
199	20241211	160500	80545210	4375	4375	4375	4375	0
200	20241211	160400	80545210	4375	4375	4375	4375	0
201	20241211	160300	80545210	4375	4375	4375	4375	0
202	20241211	160200	80545210	4375	4375	4375	4375	0
203	20241211	160100	80545210	4375	4375	4375	4375	0
204	20241211	160000	80545210	4375	4375	4375	4375	0
205	20241211	155900	80545210	4375	4375	4375	4375	0
206	20241211	155800	80545210	4375	4375	4375	4375	0
207	20241211	155700	80545210	4375	4375	4375	4375	0
208	20241211	155600	80545210	4375	4375	4375	4375	0
209	20241211	155500	80545210	4375	4375	4375	4375	0
210	20241211	155400	80545210	4375	4375	4375	4375	0
211	20241211	155300	80545210	4375	4375	4375	4375	0
212	20241211	155200	80545210	4375	4375	4375	4375	280
213	20241211	155100	80545210	4375	4375	4375	4375	0
214	20241211	155000	80545210	4375	4375	4375	4375	0
215	20241211	154900	80545210	4375	4375	4375	4375	0
216	20241211	154800	80545210	4375	4375	4375	4375	0
217	20241211	154700	80545210	4375	4375	4375	4375	0
218	20241211	154600	80545210	4375	4375	4375	4375	0
219	20241211	154500	80545210	4375	4375	4375	4375	0
220	20241211	154400	80545210	4375	4375	4375	4375	0
221	20241211	154300	80545210	4375	4375	4375	4375	0
222	20241211	154200	80545210	4375	4375	4375	4375	0
223	20241211	154100	80545210	4375	4375	4375	4375	0
224	20241211	154000	80545210	4375	4375	4375	4375	0
225	20241211	153900	80545210	4375	4375	4375	4375	0
226	20241211	153800	80545210	4375	4375	4375	4375	0
227	20241211	153700	80545210	4375	4375	4375	4375	0
228	20241211	153600	80545210	4375	4375	4375	4375	0
229	20241211	153500	80545210	4375	4375	4375	4375	0
230	20241211	153400	80545210	4375	4375	4375	4375	0
231	20241211	153300	80545210	4375	4375	4375	4375	0
232	20241211	153200	80545210	4375	4375	4375	4375	0
233	20241211	153100	80545210	4375	4375	4375	4375	0
234	20241211	153000	80545210	4375	4375	4375	4375	280
235	20241211	152900	79320210	4375	4375	4375	4375	0
236	20241211	152800	79320210	4375	4375	4375	4375	0
237	20241211	152700	79320210	4375	4375	4375	4375	0
238	20241211	152600	79320210	4375	4375	4375	4375	0
239	20241211	152500	79320210	4375	4375	4375	4375	0
240	20241211	152400	79320210	4375	4375	4375	4375	0
241	20241211	152300	79320210	4375	4375	4375	4375	0
242	20241211	152200	79320210	4375	4375	4375	4375	0
243	20241211	152100	79320210	4375	4375	4375	4375	0
244	20241211	152000	79320210	4375	4375	4375	4375	0
245	20241211	151900	79320210	4375	4375	4375	4375	0
246	20241211	151800	79320210	4375	4375	4375	4375	0
247	20241211	151700	79320210	4375	4375	4375	4375	1
248	20241211	151600	79315835	4370	4370	4370	4370	201
249	20241211	151500	78437465	4375	4375	4375	4375	0
250	20241211	151400	78437465	4375	4360	4375	4360	1039
251	20241211	151300	73906840	4375	4375	4375	4375	0
252	20241211	151200	73906840	4375	4375	4375	4375	0
253	20241211	151100	73906840	4375	4375	4375	4375	0
254	20241211	151000	73906840	4375	4375	4375	4375	1
255	20241211	150900	73902465	4375	4375	4375	4375	0
256	20241211	150800	73902465	4375	4375	4375	4375	0
257	20241211	150700	73902465	4375	4375	4375	4375	200
258	20241211	150600	73027465	4375	4375	4375	4375	0
259	20241211	150500	73027465	4375	4375	4375	4375	0
260	20241211	150400	73027465	4375	4375	4375	4375	0
261	20241211	150300	73027465	4375	4375	4375	4375	2
262	20241211	150200	73018715	4360	4365	4365	4360	227
263	20241211	150100	72028415	4375	4375	4375	4375	0
264	20241211	150000	72028415	4375	4375	4375	4375	0
265	20241211	145900	72028415	4375	4375	4375	4375	0
266	20241211	145800	72028415	4375	4375	4375	4375	0
267	20241211	145700	72028415	4375	4375	4375	4375	0
268	20241211	145600	72028415	4375	4375	4375	4375	0
269	20241211	145500	72028415	4375	4375	4375	4375	0
270	20241211	145400	72028415	4375	4375	4375	4375	0
271	20241211	145300	72028415	4375	4370	4375	4370	541
272	20241211	145200	69663495	4370	4370	4370	4370	0
273	20241211	145100	69663495	4370	4370	4370	4370	0
274	20241211	145000	69663495	4370	4370	4370	4370	113
275	20241211	144900	69169685	4375	4375	4375	4375	12
276	20241211	144800	69117185	4375	4375	4375	4375	0
277	20241211	144700	69117185	4375	4375	4375	4375	0
278	20241211	144600	69117185	4375	4375	4375	4375	0
279	20241211	144500	69117185	4375	4375	4375	4375	14
280	20241211	144400	69055935	4375	4375	4375	4375	0
281	20241211	144300	69055935	4375	4375	4375	4375	0
282	20241211	144200	69055935	4375	4375	4375	4375	2
283	20241211	144100	69047185	4370	4370	4370	4370	241
284	20241211	144000	67994015	4370	4360	4370	4360	509
285	20241211	143900	65770755	4365	4365	4365	4365	0
286	20241211	143800	65770755	4365	4365	4365	4365	0
287	20241211	143700	65770755	4365	4365	4365	4365	1
288	20241211	143600	65766390	4360	4360	4360	4360	0
289	20241211	143500	65766390	4360	4360	4360	4360	389
290	20241211	143400	64070350	4360	4360	4360	4360	0
291	20241211	143300	64070350	4360	4360	4360	4360	0
292	20241211	143200	64070350	4360	4355	4360	4355	4
293	20241211	143100	64052920	4330	4330	4330	4330	21
294	20241211	143000	63961990	4355	4355	4355	4355	14
295	20241211	142900	63901020	4330	4330	4330	4330	0
296	20241211	142800	63901020	4330	4330	4330	4330	0
297	20241211	142700	63901020	4330	4330	4330	4330	0
298	20241211	142600	63901020	4330	4330	4330	4330	0
299	20241211	142500	63901020	4330	4330	4330	4330	0
300	20241211	142400	63901020	4330	4330	4330	4330	10
301	20241211	142300	63857720	4340	4340	4340	4340	0
302	20241211	142200	63857720	4340	4340	4340	4340	0
303	20241211	142100	63857720	4340	4340	4340	4340	23
304	20241211	142000	63757900	4335	4335	4335	4335	500
305	20241211	141900	61590400	4335	4335	4335	4335	0
306	20241211	141800	61590400	4335	4335	4335	4335	7
307	20241211	141700	61560055	4360	4360	4360	4360	0
308	20241211	141600	61560055	4360	4360	4360	4360	0
309	20241211	141500	61560055	4360	4360	4360	4360	15
310	20241211	141400	61494655	4360	4360	4360	4360	0
311	20241211	141300	61494655	4360	4360	4360	4360	0
312	20241211	141200	61494655	4360	4360	4360	4360	0
313	20241211	141100	61494655	4360	4360	4360	4360	0
314	20241211	141000	61494655	4360	4360	4360	4360	0
315	20241211	140900	61494655	4360	4360	4360	4360	0
316	20241211	140800	61494655	4360	4360	4360	4360	0
317	20241211	140700	61494655	4360	4360	4360	4360	0
318	20241211	140600	61494655	4360	4360	4360	4360	0
319	20241211	140500	61494655	4360	4360	4360	4360	0
320	20241211	140400	61494655	4360	4360	4360	4360	0
321	20241211	140300	61494655	4360	4360	4360	4360	0
322	20241211	140200	61494655	4360	4360	4360	4360	0
323	20241211	140100	61494655	4360	4355	4360	4355	11
324	20241211	140000	61446725	4355	4355	4355	4355	15
325	20241211	135900	61381400	4355	4355	4355	4355	0
326	20241211	135800	61381400	4355	4355	4355	4355	0
327	20241211	135700	61381400	4355	4355	4355	4355	0
328	20241211	135600	61381400	4355	4355	4355	4355	0
329	20241211	135500	61381400	4355	4355	4355	4355	0
330	20241211	135400	61381400	4355	4355	4355	4355	0
331	20241211	135300	61381400	4355	4355	4355	4355	0
332	20241211	135200	61381400	4355	4355	4355	4355	0
333	20241211	135100	61381400	4355	4355	4355	4355	0
334	20241211	135000	61381400	4355	4355	4355	4355	0
335	20241211	134900	61381400	4355	4355	4355	4355	0
336	20241211	134800	61381400	4355	4355	4355	4355	0
337	20241211	134700	61381400	4355	4355	4355	4355	0
338	20241211	134600	61381400	4355	4355	4355	4355	0
339	20241211	134500	61381400	4355	4355	4355	4355	15
340	20241211	134400	61316075	4355	4355	4355	4355	0
341	20241211	134300	61316075	4355	4355	4355	4355	0
342	20241211	134200	61316075	4355	4355	4355	4355	0
343	20241211	134100	61316075	4355	4355	4355	4355	0
344	20241211	134000	61316075	4355	4355	4355	4355	0
345	20241211	133900	61316075	4355	4355	4355	4355	0
346	20241211	133800	61316075	4355	4355	4355	4355	0
347	20241211	133700	61316075	4355	4355	4355	4355	0
348	20241211	133600	61316075	4355	4355	4355	4355	1
349	20241211	133500	61311720	4355	4355	4355	4355	0
350	20241211	133400	61311720	4355	4355	4355	4355	0
351	20241211	133300	61311720	4355	4355	4355	4355	0
352	20241211	133200	61311720	4355	4355	4355	4355	0
353	20241211	133100	61311720	4355	4355	4355	4355	0
354	20241211	133000	61311720	4355	4355	4355	4355	15
355	20241211	132900	61246395	4355	4355	4355	4355	0
356	20241211	132800	61246395	4355	4355	4355	4355	0
357	20241211	132700	61246395	4355	4355	4355	4355	0
358	20241211	132600	61246395	4355	4355	4355	4355	0
359	20241211	132500	61246395	4355	4355	4355	4355	0
360	20241211	132400	61246395	4355	4355	4355	4355	0
361	20241211	132300	61246395	4355	4355	4355	4355	0
362	20241211	132200	61246395	4355	4355	4355	4355	0
363	20241211	132100	61246395	4355	4355	4355	4355	0
364	20241211	132000	61246395	4355	4355	4355	4355	500
365	20241211	131900	59068895	4345	4345	4345	4345	0
366	20241211	131800	59068895	4345	4345	4345	4345	0
367	20241211	131700	59068895	4345	4345	4345	4345	0
368	20241211	131600	59068895	4345	4345	4345	4345	0
369	20241211	131500	59068895	4345	4355	4355	4345	85
370	20241211	131400	58699420	4350	4350	4350	4350	0
371	20241211	131300	58699420	4350	4350	4350	4350	0
372	20241211	131200	58699420	4350	4350	4350	4350	0
373	20241211	131100	58699420	4350	4350	4350	4350	240
374	20241211	131000	57655420	4350	4350	4350	4350	0
375	20241211	130900	57655420	4350	4350	4350	4350	0
376	20241211	130800	57655420	4350	4350	4350	4350	0
377	20241211	130700	57655420	4350	4350	4350	4350	0
378	20241211	130600	57655420	4350	4350	4350	4350	14
379	20241211	130500	57594520	4345	4345	4345	4345	0
380	20241211	130400	57594520	4345	4345	4345	4345	1
381	20241211	130300	57590175	4345	4345	4345	4345	8
382	20241211	130200	57555415	4345	4345	4345	4345	691
383	20241211	130100	54553020	4345	4345	4345	4345	54
384	20241211	130000	54318390	4345	4340	4345	4340	455
385	20241211	125900	52341860	4340	4340	4340	4340	0
386	20241211	125800	52341860	4340	4340	4340	4340	0
387	20241211	125700	52341860	4340	4340	4340	4340	0
388	20241211	125600	52341860	4340	4340	4340	4340	4
389	20241211	125500	52324500	4320	4320	4320	4320	31
390	20241211	125400	52190580	4345	4345	4345	4345	0
391	20241211	125300	52190580	4345	4345	4345	4345	0
392	20241211	125200	52190580	4345	4345	4345	4345	0
393	20241211	125100	52190580	4345	4345	4345	4345	0
394	20241211	125000	52190580	4345	4345	4345	4345	0
395	20241211	124900	52190580	4345	4345	4345	4345	0
396	20241211	124800	52190580	4345	4345	4345	4345	0
397	20241211	124700	52190580	4345	4345	4345	4345	0
398	20241211	124600	52190580	4345	4345	4345	4345	0
399	20241211	124500	52190580	4345	4345	4345	4345	15
400	20241211	124400	52125405	4340	4340	4340	4340	0
401	20241211	124300	52125405	4340	4340	4340	4340	0
402	20241211	124200	52125405	4340	4340	4340	4340	0
403	20241211	124100	52125405	4340	4340	4340	4340	0
404	20241211	124000	52125405	4340	4340	4340	4340	0
405	20241211	123900	52125405	4340	4340	4340	4340	0
406	20241211	123800	52125405	4340	4340	4340	4340	0
407	20241211	123700	52125405	4340	4340	4340	4340	0
408	20241211	123600	52125405	4340	4340	4340	4340	0
409	20241211	123500	52125405	4340	4340	4340	4340	0
410	20241211	123400	52125405	4340	4340	4340	4340	0
411	20241211	123300	52125405	4340	4340	4340	4340	0
412	20241211	123200	52125405	4340	4340	4340	4340	7
413	20241211	123100	52095025	4350	4350	4350	4350	0
414	20241211	123000	52095025	4350	4350	4350	4350	34
415	20241211	122900	51947125	4350	4350	4350	4350	0
416	20241211	122800	51947125	4350	4350	4350	4350	0
417	20241211	122700	51947125	4350	4350	4350	4350	0
418	20241211	122600	51947125	4350	4350	4350	4350	2
419	20241211	122500	51938425	4350	4350	4350	4350	0
420	20241211	122400	51938425	4350	4350	4350	4350	0
421	20241211	122300	51938425	4350	4350	4350	4350	0
422	20241211	122200	51938425	4350	4350	4350	4350	0
423	20241211	122100	51938425	4350	4350	4350	4350	4
424	20241211	122000	51921025	4340	4340	4340	4340	3
425	20241211	121900	51908005	4350	4350	4350	4350	0
426	20241211	121800	51908005	4350	4350	4350	4350	0
427	20241211	121700	51908005	4350	4350	4350	4350	0
428	20241211	121600	51908005	4350	4350	4350	4350	0
429	20241211	121500	51908005	4350	4350	4350	4350	15
430	20241211	121400	51842755	4350	4350	4350	4350	0
431	20241211	121300	51842755	4350	4350	4350	4350	0
432	20241211	121200	51842755	4350	4350	4350	4350	0
433	20241211	121100	51842755	4350	4350	4350	4350	0
434	20241211	121000	51842755	4350	4350	4350	4350	0
435	20241211	120900	51842755	4350	4350	4350	4350	0
436	20241211	120800	51842755	4350	4350	4350	4350	0
437	20241211	120700	51842755	4350	4350	4350	4350	0
438	20241211	120600	51842755	4350	4350	4350	4350	0
439	20241211	120500	51842755	4350	4350	4350	4350	0
440	20241211	120400	51842755	4350	4350	4350	4350	0
441	20241211	120300	51842755	4350	4350	4350	4350	0
442	20241211	120200	51842755	4350	4350	4350	4350	0
443	20241211	120100	51842755	4350	4350	4350	4350	0
444	20241211	120000	51842755	4350	4350	4350	4350	15
445	20241211	115900	51777505	4350	4350	4350	4350	0
446	20241211	115800	51777505	4350	4350	4350	4350	10
447	20241211	115700	51734005	4350	4350	4350	4350	0
448	20241211	115600	51734005	4350	4350	4350	4350	0
449	20241211	115500	51734005	4350	4350	4350	4350	0
450	20241211	115400	51734005	4350	4350	4350	4350	0
451	20241211	115300	51734005	4350	4350	4350	4350	0
452	20241211	115200	51734005	4350	4350	4350	4350	4
453	20241211	115100	51716605	4320	4320	4320	4320	0
454	20241211	115000	51716605	4320	4350	4350	4320	791
455	20241211	114900	48299425	4350	4350	4350	4350	0
456	20241211	114800	48299425	4350	4350	4350	4350	0
457	20241211	114700	48299425	4350	4350	4350	4350	0
458	20241211	114600	48299425	4350	4330	4350	4330	1000
459	20241211	114500	43958555	4330	4330	4330	4330	15
460	20241211	114400	43893605	4330	4330	4330	4330	0
461	20241211	114300	43893605	4330	4330	4330	4330	0
462	20241211	114200	43893605	4330	4330	4330	4330	4
463	20241211	114100	43876285	4320	4320	4320	4320	119
464	20241211	114000	43362205	4320	4310	4320	4310	304
465	20241211	113900	42051925	4330	4330	4330	4330	0
466	20241211	113800	42051925	4330	4330	4330	4330	4
467	20241211	113700	42034605	4320	4320	4320	4320	137
468	20241211	113600	41442765	4315	4315	4315	4315	101
469	20241211	113500	41006950	4315	4315	4315	4315	4
470	20241211	113400	40989690	4310	4310	4310	4310	1
471	20241211	113300	40985380	4315	4315	4315	4315	0
472	20241211	113200	40985380	4315	4315	4315	4315	0
473	20241211	113100	40985380	4315	4315	4315	4315	0
474	20241211	113000	40985380	4315	4315	4315	4315	15
475	20241211	112900	40920655	4315	4315	4315	4315	0
476	20241211	112800	40920655	4315	4315	4315	4315	4
477	20241211	112700	40903395	4295	4310	4310	4295	400
478	20241211	112600	39183935	4310	4310	4310	4310	59
479	20241211	112500	38929645	4310	4310	4310	4310	4
480	20241211	112400	38912405	4310	4310	4310	4310	0
481	20241211	112300	38912405	4310	4300	4310	4300	85
482	20241211	112200	38546865	4300	4295	4300	4295	76
483	20241211	112100	38220425	4295	4295	4295	4295	0
484	20241211	112000	38220425	4295	4295	4295	4295	0
485	20241211	111900	38220425	4295	4295	4295	4295	0
486	20241211	111800	38220425	4295	4295	4295	4295	100
487	20241211	111700	37790925	4295	4295	4295	4295	0
488	20241211	111600	37790925	4295	4295	4295	4295	0
489	20241211	111500	37790925	4295	4295	4295	4295	15
490	20241211	111400	37726500	4295	4295	4295	4295	0
491	20241211	111300	37726500	4295	4295	4295	4295	0
492	20241211	111200	37726500	4295	4295	4295	4295	1
493	20241211	111100	37722205	4295	4295	4295	4295	0
494	20241211	111000	37722205	4295	4295	4295	4295	0
495	20241211	110900	37722205	4295	4290	4295	4290	140
496	20241211	110800	37121445	4290	4290	4290	4290	0
497	20241211	110700	37121445	4290	4290	4290	4290	0
498	20241211	110600	37121445	4290	4290	4290	4290	0
499	20241211	110500	37121445	4290	4290	4290	4290	1
500	20241211	110400	37117155	4285	4285	4285	4285	0
501	20241211	110300	37117155	4285	4285	4285	4285	0
502	20241211	110200	37117155	4285	4290	4290	4285	154
503	20241211	110100	36456630	4295	4295	4295	4295	300
504	20241211	110000	35168130	4300	4300	4300	4300	15
505	20241211	105900	35103630	4290	4290	4290	4290	0
506	20241211	105800	35103630	4290	4290	4290	4290	3
507	20241211	105700	35090760	4300	4300	4300	4300	0
508	20241211	105600	35090760	4300	4300	4300	4300	28
509	20241211	105500	34970360	4300	4300	4300	4300	0
510	20241211	105400	34970360	4300	4300	4300	4300	101
511	20241211	105300	34536060	4300	4310	4310	4300	764
512	20241211	105200	31250805	4310	4310	4310	4310	0
513	20241211	105100	31250805	4310	4310	4310	4310	0
514	20241211	105000	31250805	4310	4310	4310	4310	53
515	20241211	104900	31022375	4310	4310	4310	4310	0
516	20241211	104800	31022375	4310	4310	4310	4310	0
517	20241211	104700	31022375	4310	4320	4320	4310	12
518	20241211	104600	30970595	4330	4330	4330	4330	3
519	20241211	104500	30957605	4340	4340	4340	4340	15
520	20241211	104400	30892505	4340	4340	4340	4340	0
521	20241211	104300	30892505	4340	4340	4340	4340	0
522	20241211	104200	30892505	4340	4340	4340	4340	1
523	20241211	104100	30888165	4340	4340	4340	4340	2
524	20241211	104000	30879485	4340	4350	4350	4340	8
525	20241211	103900	30844705	4350	4350	4350	4350	0
526	20241211	103800	30844705	4350	4350	4350	4350	0
527	20241211	103700	30844705	4350	4350	4350	4350	0
528	20241211	103600	30844705	4350	4350	4350	4350	0
529	20241211	103500	30844705	4350	4350	4350	4350	0
530	20241211	103400	30844705	4350	4350	4350	4350	0
531	20241211	103300	30844705	4350	4350	4350	4350	0
532	20241211	103200	30844705	4350	4350	4350	4350	0
533	20241211	103100	30844705	4350	4350	4350	4350	0
534	20241211	103000	30844705	4350	4350	4350	4350	33
535	20241211	102900	30701155	4350	4350	4350	4350	0
536	20241211	102800	30701155	4350	4350	4350	4350	0
537	20241211	102700	30701155	4350	4350	4350	4350	4
538	20241211	102600	30683755	4340	4340	4340	4340	1
539	20241211	102500	30679415	4350	4350	4350	4350	4
540	20241211	102400	30662015	4350	4350	4350	4350	1
541	20241211	102300	30657665	4350	4350	4350	4350	4
542	20241211	102200	30640265	4350	4350	4350	4350	0
543	20241211	102100	30640265	4350	4350	4350	4350	0
544	20241211	102000	30640265	4350	4350	4350	4350	0
545	20241211	101900	30640265	4350	4350	4350	4350	1
546	20241211	101800	30635915	4350	4350	4350	4350	0
547	20241211	101700	30635915	4350	4350	4350	4350	0
548	20241211	101600	30635915	4350	4350	4350	4350	700
549	20241211	101500	27590915	4350	4350	4350	4350	17
550	20241211	101400	27516965	4350	4350	4350	4350	0
551	20241211	101300	27516965	4350	4350	4350	4350	0
552	20241211	101200	27516965	4350	4350	4350	4350	0
553	20241211	101100	27516965	4350	4350	4350	4350	0
554	20241211	101000	27516965	4350	4350	4350	4350	0
555	20241211	100900	27516965	4350	4340	4350	4340	300
556	20241211	100800	26213600	4340	4335	4340	4335	2
557	20241211	100700	26204925	4335	4335	4335	4335	108
558	20241211	100600	25736745	4335	4335	4335	4335	0
559	20241211	100500	25736745	4335	4335	4335	4335	1
560	20241211	100400	25732410	4325	4325	4325	4325	169
561	20241211	100300	25001485	4325	4325	4325	4325	0
562	20241211	100200	25001485	4325	4325	4325	4325	0
563	20241211	100100	25001485	4325	4325	4325	4325	0
564	20241211	100000	25001485	4325	4325	4325	4325	15
565	20241211	095900	24936610	4325	4325	4325	4325	0
566	20241211	095800	24936610	4325	4325	4325	4325	0
567	20241211	095700	24936610	4325	4325	4325	4325	0
568	20241211	095600	24936610	4325	4325	4325	4325	0
569	20241211	095500	24936610	4325	4325	4325	4325	0
570	20241211	095400	24936610	4325	4325	4325	4325	0
571	20241211	095300	24936610	4325	4325	4325	4325	0
572	20241211	095200	24936610	4325	4335	4335	4325	162
573	20241211	095100	24235950	4330	4330	4330	4330	81
574	20241211	095000	23885220	4335	4335	4335	4335	0
575	20241211	094900	23885220	4335	4335	4335	4335	0
576	20241211	094800	23885220	4335	4335	4335	4335	0
577	20241211	094700	23885220	4335	4335	4335	4335	0
578	20241211	094600	23885220	4335	4335	4335	4335	2
579	20241211	094500	23876550	4325	4325	4325	4325	30
580	20241211	094400	23746800	4335	4335	4335	4325	164
581	20241211	094300	23036200	4335	4335	4335	4335	0
582	20241211	094200	23036200	4335	4335	4335	4335	103
583	20241211	094100	22589695	4335	4320	4335	4320	1202
584	20241211	094000	17388575	4320	4320	4320	4320	0
585	20241211	093900	17388575	4320	4320	4320	4320	0
586	20241211	093800	17388575	4320	4320	4320	4320	0
587	20241211	093700	17388575	4320	4320	4320	4320	0
588	20241211	093600	17388575	4320	4320	4320	4320	3
589	20241211	093500	17375615	4320	4320	4320	4320	0
590	20241211	093400	17375615	4320	4320	4320	4320	0
591	20241211	093300	17375615	4320	4320	4320	4320	0
592	20241211	093200	17375615	4320	4320	4320	4320	1
593	20241211	093100	17371295	4300	4315	4315	4300	401
594	20241211	093000	15646980	4320	4320	4320	4320	0
595	20241211	092900	15646980	4320	4320	4320	4320	0
596	20241211	092800	15646980	4320	4320	4320	4320	0
597	20241211	092700	15646980	4320	4320	4320	4320	1
598	20241211	092600	15642660	4300	4300	4300	4300	0
599	20241211	092500	15642660	4300	4300	4300	4300	105
600	20241211	092400	15191160	4330	4330	4330	4330	0
601	20241211	092300	15191160	4330	4330	4330	4330	1
602	20241211	092200	15186830	4315	4315	4315	4315	500
603	20241211	092100	13029330	4315	4315	4315	4315	3
604	20241211	092000	13016385	4330	4320	4330	4320	158
605	20241211	091900	12332315	4315	4315	4315	4315	253
606	20241211	091800	11240620	4315	4315	4315	4315	0
607	20241211	091700	11240620	4315	4315	4315	4315	1
608	20241211	091600	11236305	4285	4285	4285	4285	0
609	20241211	091500	11236305	4285	4285	4285	4285	4
610	20241211	091400	11219165	4295	4290	4295	4290	221
611	20241211	091300	10270090	4290	4280	4290	4280	287
612	20241211	091200	9040375	4230	4230	4230	4230	130
613	20241211	091100	8490475	4225	4225	4225	4225	0
614	20241211	091000	8490475	4225	4225	4225	4225	0
615	20241211	090900	8490475	4225	4225	4225	4225	115
616	20241211	090800	8004600	4285	4285	4285	4285	1
617	20241211	090700	8000315	4270	4270	4270	4270	0
618	20241211	090600	8000315	4270	4255	4270	4255	472
619	20241211	090500	5989270	4255	4255	4255	4255	0
620	20241211	090400	5989270	4255	4235	4255	4235	1150
621	20241211	090300	1118540	4210	4210	4210	4210	0
622	20241211	090200	1118540	4210	4210	4210	4210	0
623	20241211	090100	1118540	4210	4210	4210	4210	134
624	20241211	090000	554400	4200	4200	4200	4200	132