KissMeData/067920/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	194900	225770930	5090	5090	5090	5090	626
3	20241204	194800	225770930	5090	5090	5090	5090	0
4	20241204	194700	225770930	5090	5090	5090	5090	0
5	20241204	194600	225770930	5090	5090	5090	5090	0
6	20241204	194500	225770930	5090	5090	5090	5090	0
7	20241204	194400	225770930	5090	5090	5090	5090	0
8	20241204	194300	225770930	5090	5090	5090	5090	0
9	20241204	194200	225770930	5090	5090	5090	5090	0
10	20241204	194100	225770930	5090	5090	5090	5090	0
11	20241204	194000	225770930	5090	5090	5090	5090	0
12	20241204	193900	225770930	5090	5090	5090	5090	0
13	20241204	193800	225770930	5090	5090	5090	5090	0
14	20241204	193700	225770930	5090	5090	5090	5090	0
15	20241204	193600	225770930	5090	5090	5090	5090	0
16	20241204	193500	225770930	5090	5090	5090	5090	0
17	20241204	193400	225770930	5090	5090	5090	5090	0
18	20241204	193300	225770930	5090	5090	5090	5090	0
19	20241204	193200	225770930	5090	5090	5090	5090	0
20	20241204	193100	225770930	5090	5090	5090	5090	0
21	20241204	193000	225770930	5090	5090	5090	5090	0
22	20241204	192900	225770930	5090	5090	5090	5090	0
23	20241204	192800	225770930	5090	5090	5090	5090	0
24	20241204	192700	225770930	5090	5090	5090	5090	0
25	20241204	192600	225770930	5090	5090	5090	5090	0
26	20241204	192500	225770930	5090	5090	5090	5090	0
27	20241204	192400	225770930	5090	5090	5090	5090	0
28	20241204	192300	225770930	5090	5090	5090	5090	0
29	20241204	192200	225770930	5090	5090	5090	5090	0
30	20241204	192100	225770930	5090	5090	5090	5090	0
31	20241204	192000	225770930	5090	5090	5090	5090	0
32	20241204	191900	225770930	5090	5090	5090	5090	626
33	20241204	191800	225770930	5090	5090	5090	5090	0
34	20241204	191700	225770930	5090	5090	5090	5090	0
35	20241204	191600	225770930	5090	5090	5090	5090	0
36	20241204	191500	225770930	5090	5090	5090	5090	0
37	20241204	191400	225770930	5090	5090	5090	5090	0
38	20241204	191300	225770930	5090	5090	5090	5090	0
39	20241204	191200	225770930	5090	5090	5090	5090	0
40	20241204	191100	225770930	5090	5090	5090	5090	0
41	20241204	191000	225770930	5090	5090	5090	5090	0
42	20241204	190900	225770930	5090	5090	5090	5090	0
43	20241204	190800	225770930	5090	5090	5090	5090	0
44	20241204	190700	225770930	5090	5090	5090	5090	0
45	20241204	190600	225770930	5090	5090	5090	5090	0
46	20241204	190500	225770930	5090	5090	5090	5090	0
47	20241204	190400	225770930	5090	5090	5090	5090	0
48	20241204	190300	225770930	5090	5090	5090	5090	0
49	20241204	190200	225770930	5090	5090	5090	5090	0
50	20241204	190100	225770930	5090	5090	5090	5090	0
51	20241204	190000	225770930	5090	5090	5090	5090	0
52	20241204	185900	225770930	5090	5090	5090	5090	0
53	20241204	185800	225770930	5090	5090	5090	5090	0
54	20241204	185700	225770930	5090	5090	5090	5090	0
55	20241204	185600	225770930	5090	5090	5090	5090	0
56	20241204	185500	225770930	5090	5090	5090	5090	0
57	20241204	185400	225770930	5090	5090	5090	5090	0
58	20241204	185300	225770930	5090	5090	5090	5090	0
59	20241204	185200	225770930	5090	5090	5090	5090	0
60	20241204	185100	225770930	5090	5090	5090	5090	0
61	20241204	185000	225770930	5090	5090	5090	5090	0
62	20241204	184900	225770930	5090	5090	5090	5090	626
63	20241204	184800	225770930	5090	5090	5090	5090	0
64	20241204	184700	225770930	5090	5090	5090	5090	0
65	20241204	184600	225770930	5090	5090	5090	5090	0
66	20241204	184500	225770930	5090	5090	5090	5090	0
67	20241204	184400	225770930	5090	5090	5090	5090	0
68	20241204	184300	225770930	5090	5090	5090	5090	0
69	20241204	184200	225770930	5090	5090	5090	5090	0
70	20241204	184100	225770930	5090	5090	5090	5090	0
71	20241204	184000	225770930	5090	5090	5090	5090	0
72	20241204	183900	225770930	5090	5090	5090	5090	0
73	20241204	183800	225770930	5090	5090	5090	5090	0
74	20241204	183700	225770930	5090	5090	5090	5090	0
75	20241204	183600	225770930	5090	5090	5090	5090	0
76	20241204	183500	225770930	5090	5090	5090	5090	0
77	20241204	183400	225770930	5090	5090	5090	5090	0
78	20241204	183300	225770930	5090	5090	5090	5090	0
79	20241204	183200	225770930	5090	5090	5090	5090	0
80	20241204	183100	225770930	5090	5090	5090	5090	0
81	20241204	183000	225770930	5090	5090	5090	5090	0
82	20241204	182900	225770930	5090	5090	5090	5090	0
83	20241204	182800	225770930	5090	5090	5090	5090	0
84	20241204	182700	225770930	5090	5090	5090	5090	0
85	20241204	182600	225770930	5090	5090	5090	5090	0
86	20241204	182500	225770930	5090	5090	5090	5090	0
87	20241204	182400	225770930	5090	5090	5090	5090	0
88	20241204	182300	225770930	5090	5090	5090	5090	0
89	20241204	182200	225770930	5090	5090	5090	5090	0
90	20241204	182100	225770930	5090	5090	5090	5090	0
91	20241204	182000	225770930	5090	5090	5090	5090	0
92	20241204	181900	225770930	5090	5090	5090	5090	626
93	20241204	181800	225770930	5090	5090	5090	5090	0
94	20241204	181700	225770930	5090	5090	5090	5090	0
95	20241204	181600	225770930	5090	5090	5090	5090	0
96	20241204	181500	225770930	5090	5090	5090	5090	0
97	20241204	181400	225770930	5090	5090	5090	5090	0
98	20241204	181300	225770930	5090	5090	5090	5090	0
99	20241204	181200	225770930	5090	5090	5090	5090	0
100	20241204	181100	225770930	5090	5090	5090	5090	0
101	20241204	181000	225770930	5090	5090	5090	5090	0
102	20241204	180900	225770930	5090	5090	5090	5090	0
103	20241204	180800	225770930	5090	5090	5090	5090	0
104	20241204	180700	225770930	5090	5090	5090	5090	0
105	20241204	180600	225770930	5090	5090	5090	5090	0
106	20241204	180500	225770930	5090	5090	5090	5090	0
107	20241204	180400	225770930	5090	5090	5090	5090	0
108	20241204	180300	225770930	5090	5090	5090	5090	0
109	20241204	180200	225770930	5090	5090	5090	5090	0
110	20241204	180100	225770930	5090	5090	5090	5090	0
111	20241204	180000	225770930	5090	5090	5090	5090	0
112	20241204	175900	225770930	5090	5090	5090	5090	0
113	20241204	175800	225770930	5090	5090	5090	5090	0
114	20241204	175700	225770930	5090	5090	5090	5090	0
115	20241204	175600	225770930	5090	5090	5090	5090	0
116	20241204	175500	225770930	5090	5090	5090	5090	0
117	20241204	175400	225770930	5090	5090	5090	5090	0
118	20241204	175300	225770930	5090	5090	5090	5090	0
119	20241204	175200	225770930	5090	5090	5090	5090	0
120	20241204	175100	225770930	5090	5090	5090	5090	0
121	20241204	175000	225770930	5090	5090	5090	5090	0
122	20241204	174900	225770930	5090	5090	5090	5090	626
123	20241204	174800	225770930	5090	5090	5090	5090	0
124	20241204	174700	225770930	5090	5090	5090	5090	0
125	20241204	174600	225770930	5090	5090	5090	5090	0
126	20241204	174500	225770930	5090	5090	5090	5090	0
127	20241204	174400	225770930	5090	5090	5090	5090	0
128	20241204	174300	225770930	5090	5090	5090	5090	0
129	20241204	174200	225770930	5090	5090	5090	5090	0
130	20241204	174100	225770930	5090	5090	5090	5090	0
131	20241204	174000	225770930	5090	5090	5090	5090	0
132	20241204	173900	225770930	5090	5090	5090	5090	0
133	20241204	173800	225770930	5090	5090	5090	5090	0
134	20241204	173700	225770930	5090	5090	5090	5090	0
135	20241204	173600	225770930	5090	5090	5090	5090	0
136	20241204	173500	225770930	5090	5090	5090	5090	0
137	20241204	173400	225770930	5090	5090	5090	5090	0
138	20241204	173300	225770930	5090	5090	5090	5090	0
139	20241204	173200	225770930	5090	5090	5090	5090	0
140	20241204	173100	225770930	5090	5090	5090	5090	0
141	20241204	173000	225770930	5090	5090	5090	5090	0
142	20241204	172900	225770930	5090	5090	5090	5090	0
143	20241204	172800	225770930	5090	5090	5090	5090	0
144	20241204	172700	225770930	5090	5090	5090	5090	0
145	20241204	172600	225770930	5090	5090	5090	5090	0
146	20241204	172500	225770930	5090	5090	5090	5090	0
147	20241204	172400	225770930	5090	5090	5090	5090	0
148	20241204	172300	225770930	5090	5090	5090	5090	0
149	20241204	172200	225770930	5090	5090	5090	5090	0
150	20241204	172100	225770930	5090	5090	5090	5090	0
151	20241204	172000	225770930	5090	5090	5090	5090	0
152	20241204	171900	225770930	5090	5090	5090	5090	626
153	20241204	171800	225770930	5090	5090	5090	5090	0
154	20241204	171700	225770930	5090	5090	5090	5090	0
155	20241204	171600	225770930	5090	5090	5090	5090	0
156	20241204	171500	225770930	5090	5090	5090	5090	0
157	20241204	171400	225770930	5090	5090	5090	5090	0
158	20241204	171300	225770930	5090	5090	5090	5090	0
159	20241204	171200	225770930	5090	5090	5090	5090	0
160	20241204	171100	225770930	5090	5090	5090	5090	0
161	20241204	171000	225770930	5090	5090	5090	5090	0
162	20241204	170900	225770930	5090	5090	5090	5090	0
163	20241204	170800	225770930	5090	5090	5090	5090	0
164	20241204	170700	225770930	5090	5090	5090	5090	0
165	20241204	170600	225770930	5090	5090	5090	5090	0
166	20241204	170500	225770930	5090	5090	5090	5090	0
167	20241204	170400	225770930	5090	5090	5090	5090	0
168	20241204	170300	225770930	5090	5090	5090	5090	0
169	20241204	170200	225770930	5090	5090	5090	5090	0
170	20241204	170100	225770930	5090	5090	5090	5090	0
171	20241204	170000	225770930	5090	5090	5090	5090	0
172	20241204	165900	225770930	5090	5090	5090	5090	0
173	20241204	165800	225770930	5090	5090	5090	5090	0
174	20241204	165700	225770930	5090	5090	5090	5090	0
175	20241204	165600	225770930	5090	5090	5090	5090	0
176	20241204	165500	225770930	5090	5090	5090	5090	0
177	20241204	165400	225770930	5090	5090	5090	5090	0
178	20241204	165300	225770930	5090	5090	5090	5090	0
179	20241204	165200	225770930	5090	5090	5090	5090	0
180	20241204	165100	225770930	5090	5090	5090	5090	0
181	20241204	165000	225770930	5090	5090	5090	5090	0
182	20241204	164900	225770930	5090	5090	5090	5090	626
183	20241204	164800	225770930	5090	5090	5090	5090	0
184	20241204	164700	225770930	5090	5090	5090	5090	0
185	20241204	164600	225770930	5090	5090	5090	5090	0
186	20241204	164500	225770930	5090	5090	5090	5090	0
187	20241204	164400	225770930	5090	5090	5090	5090	0
188	20241204	164300	225770930	5090	5090	5090	5090	0
189	20241204	164200	225770930	5090	5090	5090	5090	0
190	20241204	164100	225770930	5090	5090	5090	5090	0
191	20241204	164000	225770930	5090	5090	5090	5090	0
192	20241204	163900	225770930	5090	5090	5090	5090	0
193	20241204	163800	225770930	5090	5090	5090	5090	0
194	20241204	163700	225770930	5090	5090	5090	5090	0
195	20241204	163600	225770930	5090	5090	5090	5090	0
196	20241204	163500	225770930	5090	5090	5090	5090	0
197	20241204	163400	225770930	5090	5090	5090	5090	0
198	20241204	163300	225770930	5090	5090	5090	5090	0
199	20241204	163200	225770930	5090	5090	5090	5090	0
200	20241204	163100	225770930	5090	5090	5090	5090	0
201	20241204	163000	225770930	5090	5090	5090	5090	0
202	20241204	162900	225770930	5090	5090	5090	5090	0
203	20241204	162800	225770930	5090	5090	5090	5090	0
204	20241204	162700	225770930	5090	5090	5090	5090	0
205	20241204	162600	225770930	5090	5090	5090	5090	0
206	20241204	162500	225770930	5090	5090	5090	5090	0
207	20241204	162400	225770930	5090	5090	5090	5090	0
208	20241204	162300	225770930	5090	5090	5090	5090	0
209	20241204	162200	225770930	5090	5090	5090	5090	0
210	20241204	162100	225770930	5090	5090	5090	5090	0
211	20241204	162000	225770930	5090	5090	5090	5090	0
212	20241204	161900	225770930	5090	5090	5090	5090	626
213	20241204	161800	225770930	5090	5090	5090	5090	0
214	20241204	161700	225770930	5090	5090	5090	5090	0
215	20241204	161600	225770930	5090	5090	5090	5090	0
216	20241204	161500	225770930	5090	5090	5090	5090	0
217	20241204	161400	225770930	5090	5090	5090	5090	0
218	20241204	161300	225770930	5090	5090	5090	5090	0
219	20241204	161200	225770930	5090	5090	5090	5090	0
220	20241204	161100	225770930	5090	5090	5090	5090	0
221	20241204	161000	225770930	5090	5090	5090	5090	0
222	20241204	160900	225770930	5090	5090	5090	5090	0
223	20241204	160800	225770930	5090	5090	5090	5090	0
224	20241204	160700	225770930	5090	5090	5090	5090	0
225	20241204	160600	225770930	5090	5090	5090	5090	0
226	20241204	160500	225770930	5090	5090	5090	5090	0
227	20241204	160400	225770930	5090	5090	5090	5090	0
228	20241204	160300	225770930	5090	5090	5090	5090	0
229	20241204	160200	225770930	5090	5090	5090	5090	0
230	20241204	160100	225770930	5090	5090	5090	5090	0
231	20241204	160000	225770930	5090	5090	5090	5090	0
232	20241204	155900	225770930	5090	5090	5090	5090	0
233	20241204	155800	225770930	5090	5090	5090	5090	0
234	20241204	155700	225770930	5090	5090	5090	5090	0
235	20241204	155600	225770930	5090	5090	5090	5090	0
236	20241204	155500	225770930	5090	5090	5090	5090	0
237	20241204	155400	225770930	5090	5090	5090	5090	0
238	20241204	155300	225770930	5090	5090	5090	5090	0
239	20241204	155200	225770930	5090	5090	5090	5090	0
240	20241204	155100	225770930	5090	5090	5090	5090	0
241	20241204	155000	225770930	5090	5090	5090	5090	0
242	20241204	154900	225770930	5090	5090	5090	5090	626
243	20241204	154800	225770930	5090	5090	5090	5090	0
244	20241204	154700	225770930	5090	5090	5090	5090	0
245	20241204	154600	225770930	5090	5090	5090	5090	0
246	20241204	154500	225770930	5090	5090	5090	5090	0
247	20241204	154400	225770930	5090	5090	5090	5090	0
248	20241204	154300	225770930	5090	5090	5090	5090	0
249	20241204	154200	225770930	5090	5090	5090	5090	0
250	20241204	154100	225770930	5090	5090	5090	5090	0
251	20241204	154000	225770930	5090	5090	5090	5090	0
252	20241204	153900	225770930	5090	5090	5090	5090	0
253	20241204	153800	225770930	5090	5090	5090	5090	0
254	20241204	153700	225770930	5090	5090	5090	5090	0
255	20241204	153600	225770930	5090	5090	5090	5090	0
256	20241204	153500	225770930	5090	5090	5090	5090	0
257	20241204	153400	225770930	5090	5090	5090	5090	0
258	20241204	153300	225770930	5090	5090	5090	5090	0
259	20241204	153200	225770930	5090	5090	5090	5090	0
260	20241204	153100	225770930	5090	5090	5090	5090	0
261	20241204	153000	225770930	5090	5090	5090	5090	626
262	20241204	152900	222584590	5090	5090	5090	5090	0
263	20241204	152800	222584590	5090	5090	5090	5090	0
264	20241204	152700	222584590	5090	5090	5090	5090	0
265	20241204	152600	222584590	5090	5090	5090	5090	0
266	20241204	152500	222584590	5090	5090	5090	5090	0
267	20241204	152400	222584590	5090	5090	5090	5090	0
268	20241204	152300	222584590	5090	5090	5090	5090	0
269	20241204	152200	222584590	5090	5090	5090	5090	0
270	20241204	152100	222584590	5090	5090	5090	5090	0
271	20241204	152000	222584590	5090	5090	5090	5090	0
272	20241204	151900	222584590	5090	5060	5090	5050	259
273	20241204	151800	221276370	5070	5060	5070	5060	7
274	20241204	151700	221240900	5070	5070	5070	5070	0
275	20241204	151600	221240900	5070	5090	5090	5070	4
276	20241204	151500	221220580	5100	5090	5100	5080	6
277	20241204	151400	221190040	5050	5050	5100	5050	139
278	20241204	151300	220485680	5050	5070	5070	5050	9
279	20241204	151200	220440190	5070	5050	5070	5050	60
280	20241204	151100	220136930	5050	5050	5050	5050	0
281	20241204	151000	220136930	5050	5040	5050	5030	176
282	20241204	150900	219250030	5080	5080	5080	5080	0
283	20241204	150800	219250030	5080	5080	5080	5080	0
284	20241204	150700	219250030	5080	5080	5080	5080	0
285	20241204	150600	219250030	5080	5080	5080	5080	0
286	20241204	150500	219250030	5080	5080	5080	5080	0
287	20241204	150400	219250030	5080	5080	5080	5080	0
288	20241204	150300	219250030	5080	5080	5080	5080	0
289	20241204	150200	219250030	5080	5080	5080	5080	0
290	20241204	150100	219250030	5080	5080	5080	5080	0
291	20241204	150000	219250030	5080	5080	5080	5080	0
292	20241204	145900	219250030	5080	5080	5080	5080	0
293	20241204	145800	219250030	5080	5080	5080	5080	0
294	20241204	145700	219250030	5080	5080	5080	5080	0
295	20241204	145600	219250030	5080	5080	5080	5080	0
296	20241204	145500	219250030	5080	5080	5080	5080	0
297	20241204	145400	219250030	5080	5080	5080	5080	0
298	20241204	145300	219250030	5080	5080	5080	5080	0
299	20241204	145200	219250030	5080	5080	5080	5080	0
300	20241204	145100	219250030	5080	5080	5080	5080	0
301	20241204	145000	219250030	5080	5030	5080	5030	17
302	20241204	144900	219164470	5100	5080	5100	5080	479
303	20241204	144800	216723970	5090	5090	5090	5090	0
304	20241204	144700	216723970	5090	5060	5090	5060	589
305	20241204	144600	213730240	5040	5030	5050	5030	18
306	20241204	144500	213639550	5020	5030	5040	5020	112
307	20241204	144400	213075230	5050	5030	5050	5030	248
308	20241204	144300	211822950	5050	5050	5050	5050	1053
309	20241204	144200	206505300	5050	5040	5050	5040	534
310	20241204	144100	203809640	5000	5000	5000	5000	0
311	20241204	144000	203809640	5000	5010	5010	5000	16
312	20241204	143900	203729520	5010	5010	5010	5010	0
313	20241204	143800	203729520	5010	5010	5010	5010	0
314	20241204	143700	203729520	5010	5010	5010	5010	0
315	20241204	143600	203729520	5010	5010	5010	5010	0
316	20241204	143500	203729520	5010	5010	5010	5010	0
317	20241204	143400	203729520	5010	5010	5010	5010	0
318	20241204	143300	203729520	5010	5010	5010	5010	1
319	20241204	143200	203724510	5040	5040	5040	5040	0
320	20241204	143100	203724510	5040	5040	5040	5040	0
321	20241204	143000	203724510	5040	5040	5040	5040	0
322	20241204	142900	203724510	5040	5040	5040	5040	0
323	20241204	142800	203724510	5040	5040	5040	5040	0
324	20241204	142700	203724510	5040	5040	5040	5040	0
325	20241204	142600	203724510	5040	5040	5040	5040	1
326	20241204	142500	203719470	5040	5040	5040	5040	0
327	20241204	142400	203719470	5040	5040	5040	5040	0
328	20241204	142300	203719470	5040	5040	5040	5040	10
329	20241204	142200	203669070	4995	4995	4995	4995	0
330	20241204	142100	203669070	4995	4995	4995	4995	349
331	20241204	142000	201925815	4995	4995	4995	4995	1
332	20241204	141900	201920820	4995	4995	4995	4995	34
333	20241204	141800	201750990	4990	4990	4990	4990	107
334	20241204	141700	201217060	4995	4995	4995	4995	105
335	20241204	141600	200692585	5000	5000	5000	5000	0
336	20241204	141500	200692585	5000	5000	5000	5000	0
337	20241204	141400	200692585	5000	5030	5030	5000	542
338	20241204	141300	197982035	5040	5040	5040	5040	0
339	20241204	141200	197982035	5040	5040	5040	5040	0
340	20241204	141100	197982035	5040	5040	5040	5040	0
341	20241204	141000	197982035	5040	5040	5040	5040	0
342	20241204	140900	197982035	5040	5040	5040	5040	0
343	20241204	140800	197982035	5040	5040	5040	5040	10
344	20241204	140700	197931635	5040	5040	5040	5040	0
345	20241204	140600	197931635	5040	5040	5040	5040	0
346	20241204	140500	197931635	5040	5040	5040	5040	0
347	20241204	140400	197931635	5040	5040	5040	5040	0
348	20241204	140300	197931635	5040	5040	5040	5040	0
349	20241204	140200	197931635	5040	5050	5050	5040	8
350	20241204	140100	197891255	5040	5040	5040	5040	12
351	20241204	140000	197830775	5050	5050	5050	5050	0
352	20241204	135900	197830775	5050	5050	5050	5050	0
353	20241204	135800	197830775	5050	5050	5050	5050	0
354	20241204	135700	197830775	5050	5050	5050	5050	0
355	20241204	135600	197830775	5050	5050	5050	5050	20
356	20241204	135500	197729775	5050	5040	5050	5040	100
357	20241204	135400	197225105	5040	5040	5040	5040	0
358	20241204	135300	197225105	5040	5040	5040	5040	0
359	20241204	135200	197225105	5040	5040	5040	5040	0
360	20241204	135100	197225105	5040	5040	5040	5040	0
361	20241204	135000	197225105	5040	5010	5040	5010	68
362	20241204	134900	196883885	5030	5040	5040	5030	75
363	20241204	134800	196506525	5050	5050	5050	5050	0
364	20241204	134700	196506525	5050	5070	5070	5040	171
365	20241204	134600	195642655	5040	5060	5060	5040	85
366	20241204	134500	195212615	5060	5050	5060	5050	70
367	20241204	134400	194858935	5060	5060	5060	5060	0
368	20241204	134300	194858935	5060	5060	5060	5060	30
369	20241204	134200	194707135	5060	5060	5060	5060	0
370	20241204	134100	194707135	5060	5050	5060	5050	190
371	20241204	134000	193747605	5050	5060	5060	5050	21
372	20241204	133900	193641525	5060	5040	5060	5030	57
373	20241204	133800	193354555	5040	5080	5080	5040	1749
374	20241204	133700	184533855	5090	5090	5090	5090	60
375	20241204	133600	184228455	5130	5100	5140	5090	1371
376	20241204	133500	177236565	5140	5140	5140	5140	1
377	20241204	133400	177231425	5100	5100	5100	5100	3
378	20241204	133300	177216125	5150	5120	5150	5100	233
379	20241204	133200	176023135	5150	5160	5160	5150	410
380	20241204	133100	173911605	5160	5080	5160	5080	1357
381	20241204	133000	166932675	5140	5100	5140	5090	3523
382	20241204	132900	148954355	5100	5040	5100	5040	1661
383	20241204	132800	140502495	5100	5080	5100	5080	736
384	20241204	132700	136752925	5080	5020	5080	5020	762
385	20241204	132600	132888425	5010	5010	5010	5010	90
386	20241204	132500	132437525	5060	5060	5060	5060	500
387	20241204	132400	129907525	5060	5040	5060	5040	603
388	20241204	132300	126856605	5050	5050	5050	5050	0
389	20241204	132200	126856605	5050	5040	5050	5040	420
390	20241204	132100	124736625	5040	5040	5040	5040	155
391	20241204	132000	123955425	5030	5000	5030	5000	1045
392	20241204	131900	118714455	5000	5000	5000	5000	0
393	20241204	131800	118714455	5000	5000	5000	5000	0
394	20241204	131700	118714455	5000	5000	5000	5000	0
395	20241204	131600	118714455	5000	5000	5000	5000	0
396	20241204	131500	118714455	5000	5000	5000	5000	0
397	20241204	131400	118714455	5000	5000	5000	5000	0
398	20241204	131300	118714455	5000	5000	5000	5000	15
399	20241204	131200	118639455	5000	5000	5000	5000	0
400	20241204	131100	118639455	5000	5000	5000	5000	0
401	20241204	131000	118639455	5000	5000	5000	5000	0
402	20241204	130900	118639455	5000	5000	5000	5000	0
403	20241204	130800	118639455	5000	5000	5000	5000	0
404	20241204	130700	118639455	5000	5000	5000	5000	0
405	20241204	130600	118639455	5000	5000	5000	5000	0
406	20241204	130500	118639455	5000	5000	5000	5000	0
407	20241204	130400	118639455	5000	5000	5000	5000	0
408	20241204	130300	118639455	5000	5000	5000	5000	0
409	20241204	130200	118639455	5000	5000	5000	5000	0
410	20241204	130100	118639455	5000	5000	5000	5000	0
411	20241204	130000	118639455	5000	5000	5000	5000	0
412	20241204	125900	118639455	5000	5000	5000	5000	0
413	20241204	125800	118639455	5000	5000	5000	5000	1
414	20241204	125700	118634455	5000	5000	5000	5000	1
415	20241204	125600	118629455	4995	4995	4995	4995	0
416	20241204	125500	118629455	4995	4995	4995	4995	0
417	20241204	125400	118629455	4995	4995	4995	4995	2
418	20241204	125300	118619465	5000	5000	5000	5000	0
419	20241204	125200	118619465	5000	5000	5000	5000	0
420	20241204	125100	118619465	5000	5000	5000	5000	0
421	20241204	125000	118619465	5000	5000	5000	5000	88
422	20241204	124900	118179465	5000	5000	5000	5000	0
423	20241204	124800	118179465	5000	4985	5000	4985	312
424	20241204	124700	116620115	4985	4985	4985	4985	0
425	20241204	124600	116620115	4985	4985	4985	4985	0
426	20241204	124500	116620115	4985	4985	4985	4985	0
427	20241204	124400	116620115	4985	4985	4985	4985	1
428	20241204	124300	116615130	4980	4980	4980	4980	0
429	20241204	124200	116615130	4980	4980	4980	4980	48
430	20241204	124100	116376090	4980	4980	4980	4980	0
431	20241204	124000	116376090	4980	4980	4980	4980	0
432	20241204	123900	116376090	4980	4980	4980	4980	0
433	20241204	123800	116376090	4980	4980	4980	4980	1
434	20241204	123700	116371110	4980	4980	4980	4980	18
435	20241204	123600	116281470	4980	4980	4980	4980	2
436	20241204	123500	116271510	4980	4980	4980	4980	2
437	20241204	123400	116261550	4975	4975	4975	4975	3
438	20241204	123300	116246625	4985	4985	4985	4985	0
439	20241204	123200	116246625	4985	4980	4985	4980	24
440	20241204	123100	116127095	4980	4980	4980	4980	0
441	20241204	123000	116127095	4980	4980	4980	4980	0
442	20241204	122900	116127095	4980	4980	4980	4980	0
443	20241204	122800	116127095	4980	4980	4980	4980	11
444	20241204	122700	116072315	4980	4980	4980	4980	11
445	20241204	122600	116017535	4975	4975	4975	4975	0
446	20241204	122500	116017535	4975	4990	4990	4975	268
447	20241204	122400	114680440	4995	4995	4995	4995	0
448	20241204	122300	114680440	4995	5000	5000	4995	2
449	20241204	122200	114670445	5010	5010	5010	5010	0
450	20241204	122100	114670445	5010	5010	5010	5010	0
451	20241204	122000	114670445	5010	5010	5010	5010	0
452	20241204	121900	114670445	5010	5010	5010	5010	0
453	20241204	121800	114670445	5010	5010	5010	5010	0
454	20241204	121700	114670445	5010	5010	5010	5010	0
455	20241204	121600	114670445	5010	5010	5010	5010	2
456	20241204	121500	114660425	5000	5000	5000	5000	0
457	20241204	121400	114660425	5000	5000	5000	5000	8
458	20241204	121300	114620425	5000	5000	5000	5000	0
459	20241204	121200	114620425	5000	5000	5000	5000	3
460	20241204	121100	114605425	4995	4995	4995	4995	9
461	20241204	121000	114560470	4995	4990	4995	4990	13
462	20241204	120900	114495590	5000	5000	5000	5000	0
463	20241204	120800	114495590	5000	5000	5000	5000	0
464	20241204	120700	114495590	5000	5000	5000	5000	0
465	20241204	120600	114495590	5000	5000	5000	5000	0
466	20241204	120500	114495590	5000	4995	5000	4995	36
467	20241204	120400	114315680	4990	4990	4990	4990	11
468	20241204	120300	114260790	4990	4995	4995	4990	69
469	20241204	120200	113916390	4990	4990	4990	4990	53
470	20241204	120100	113651920	5030	5030	5030	5030	0
471	20241204	120000	113651920	5030	5030	5030	5030	0
472	20241204	115900	113651920	5030	5030	5030	5030	0
473	20241204	115800	113651920	5030	5030	5030	5030	0
474	20241204	115700	113651920	5030	5030	5030	5030	0
475	20241204	115600	113651920	5030	5030	5030	5030	0
476	20241204	115500	113651920	5030	5030	5030	5030	0
477	20241204	115400	113651920	5030	5030	5030	5030	0
478	20241204	115300	113651920	5030	5030	5030	5030	0
479	20241204	115200	113651920	5030	5030	5030	5030	0
480	20241204	115100	113651920	5030	5030	5030	5030	0
481	20241204	115000	113651920	5030	5030	5030	5030	0
482	20241204	114900	113651920	5030	5030	5030	5030	0
483	20241204	114800	113651920	5030	5030	5030	5030	0
484	20241204	114700	113651920	5030	5030	5030	5030	0
485	20241204	114600	113651920	5030	5030	5030	5030	0
486	20241204	114500	113651920	5030	5030	5030	5030	0
487	20241204	114400	113651920	5030	5030	5030	5030	0
488	20241204	114300	113651920	5030	5030	5030	5030	0
489	20241204	114200	113651920	5030	5030	5030	5030	0
490	20241204	114100	113651920	5030	5030	5030	5030	0
491	20241204	114000	113651920	5030	5030	5030	5030	0
492	20241204	113900	113651920	5030	5030	5030	5030	0
493	20241204	113800	113651920	5030	5030	5030	5030	0
494	20241204	113700	113651920	5030	5030	5030	5030	0
495	20241204	113600	113651920	5030	5030	5030	5030	0
496	20241204	113500	113651920	5030	5030	5030	5030	0
497	20241204	113400	113651920	5030	5030	5030	5030	0
498	20241204	113300	113651920	5030	5030	5030	5030	0
499	20241204	113200	113651920	5030	5030	5030	5030	0
500	20241204	113100	113651920	5030	5030	5030	5030	0
501	20241204	113000	113651920	5030	5030	5030	5030	120
502	20241204	112900	113048320	5040	5040	5040	5040	0
503	20241204	112800	113048320	5040	5040	5040	5040	0
504	20241204	112700	113048320	5040	5040	5040	5040	0
505	20241204	112600	113048320	5040	5040	5040	5040	0
506	20241204	112500	113048320	5040	5030	5040	5030	1485
507	20241204	112400	105570100	5020	5010	5020	5010	1652
508	20241204	112300	97278240	5010	5010	5010	5010	1
509	20241204	112200	97273230	4970	4970	4970	4970	0
510	20241204	112100	97273230	4970	4970	4970	4970	30
511	20241204	112000	97124130	4970	4970	4970	4970	50
512	20241204	111900	96875630	5010	5010	5010	5010	0
513	20241204	111800	96875630	5010	5010	5010	5010	0
514	20241204	111700	96875630	5010	5010	5010	5010	0
515	20241204	111600	96875630	5010	5010	5010	5010	0
516	20241204	111500	96875630	5010	5010	5010	5010	0
517	20241204	111400	96875630	5010	5010	5010	5010	10
518	20241204	111300	96825530	5010	5000	5010	5000	638
519	20241204	111200	93630150	4995	4985	4995	4985	800
520	20241204	111100	89637250	4985	4980	4985	4980	500
521	20241204	111000	87144800	4990	4990	4990	4990	0
522	20241204	110900	87144800	4990	4990	4990	4990	0
523	20241204	110800	87144800	4990	4990	4990	4990	0
524	20241204	110700	87144800	4990	4990	4990	4990	0
525	20241204	110600	87144800	4990	4990	4990	4990	0
526	20241204	110500	87144800	4990	4990	4990	4990	0
527	20241204	110400	87144800	4990	4990	4990	4990	0
528	20241204	110300	87144800	4990	4990	4990	4990	0
529	20241204	110200	87144800	4990	4990	4990	4990	0
530	20241204	110100	87144800	4990	4990	4990	4990	0
531	20241204	110000	87144800	4990	4990	4990	4990	0
532	20241204	105900	87144800	4990	4990	4990	4990	0
533	20241204	105800	87144800	4990	4990	4990	4990	0
534	20241204	105700	87144800	4990	4990	4990	4990	0
535	20241204	105600	87144800	4990	4990	4990	4990	0
536	20241204	105500	87144800	4990	4990	4990	4990	0
537	20241204	105400	87144800	4990	4990	4990	4990	0
538	20241204	105300	87144800	4990	4990	4990	4990	0
539	20241204	105200	87144800	4990	4990	4990	4990	0
540	20241204	105100	87144800	4990	4975	4990	4975	30
541	20241204	105000	86995290	4980	4980	4980	4980	0
542	20241204	104900	86995290	4980	4980	4980	4980	0
543	20241204	104800	86995290	4980	4980	4980	4980	0
544	20241204	104700	86995290	4980	4975	4980	4975	10
545	20241204	104600	86945535	4940	4940	4940	4940	0
546	20241204	104500	86945535	4940	4940	4940	4940	0
547	20241204	104400	86945535	4940	4940	4940	4940	0
548	20241204	104300	86945535	4940	4940	4940	4940	0
549	20241204	104200	86945535	4940	4940	4940	4940	0
550	20241204	104100	86945535	4940	4950	4950	4940	10
551	20241204	104000	86896125	4990	4960	4990	4960	13
552	20241204	103900	86831585	4950	4950	4950	4950	0
553	20241204	103800	86831585	4950	4950	4950	4950	84
554	20241204	103700	86415785	4950	4950	4950	4950	0
555	20241204	103600	86415785	4950	4950	4950	4950	0
556	20241204	103500	86415785	4950	4950	4950	4950	0
557	20241204	103400	86415785	4950	4950	4950	4950	100
558	20241204	103300	85920785	4950	4950	4950	4950	0
559	20241204	103200	85920785	4950	4950	4950	4950	0
560	20241204	103100	85920785	4950	4950	4950	4950	0
561	20241204	103000	85920785	4950	4950	4950	4950	0
562	20241204	102900	85920785	4950	4950	4950	4950	0
563	20241204	102800	85920785	4950	4935	4950	4935	95
564	20241204	102700	85451900	4935	4935	4935	4935	80
565	20241204	102600	85057100	4935	4935	4935	4935	0
566	20241204	102500	85057100	4935	4920	4935	4920	3800
567	20241204	102400	66334190	4910	4920	4920	4910	64
568	20241204	102300	66019390	4920	4920	4920	4920	0
569	20241204	102200	66019390	4920	4920	4920	4920	0
570	20241204	102100	66019390	4920	4920	4920	4920	0
571	20241204	102000	66019390	4920	4920	4920	4920	17
572	20241204	101900	65935750	4950	4950	4950	4950	15
573	20241204	101800	65861500	4950	4950	4950	4950	0
574	20241204	101700	65861500	4950	4950	4950	4950	0
575	20241204	101600	65861500	4950	4950	4950	4950	0
576	20241204	101500	65861500	4950	4950	4950	4950	0
577	20241204	101400	65861500	4950	4950	4950	4950	0
578	20241204	101300	65861500	4950	4950	4950	4950	0
579	20241204	101200	65861500	4950	4950	4950	4950	0
580	20241204	101100	65861500	4950	4950	4950	4950	1
581	20241204	101000	65856550	4950	4950	4950	4950	0
582	20241204	100900	65856550	4950	4950	4950	4950	2
583	20241204	100800	65846650	4920	4920	4920	4920	19
584	20241204	100700	65753170	4950	4950	4950	4950	0
585	20241204	100600	65753170	4950	4950	4950	4950	0
586	20241204	100500	65753170	4950	4950	4950	4950	0
587	20241204	100400	65753170	4950	4950	4950	4950	0
588	20241204	100300	65753170	4950	4950	4950	4950	0
589	20241204	100200	65753170	4950	4950	4950	4950	0
590	20241204	100100	65753170	4950	4950	4950	4950	200
591	20241204	100000	64763170	4950	4950	4950	4950	0
592	20241204	095900	64763170	4950	4950	4950	4950	0
593	20241204	095800	64763170	4950	4950	4950	4950	1
594	20241204	095700	64758220	4950	4950	4950	4950	5
595	20241204	095600	64733470	4905	4940	4940	4905	1000
596	20241204	095500	59823155	4950	4950	4950	4950	0
597	20241204	095400	59823155	4950	4950	4950	4950	0
598	20241204	095300	59823155	4950	4950	4950	4950	0
599	20241204	095200	59823155	4950	4950	4950	4950	0
600	20241204	095100	59823155	4950	4950	4950	4950	2
601	20241204	095000	59813255	4940	4940	4940	4940	0
602	20241204	094900	59813255	4940	4940	4940	4940	0
603	20241204	094800	59813255	4940	4940	4940	4940	0
604	20241204	094700	59813255	4940	4940	4940	4940	13
605	20241204	094600	59749035	4945	4945	4945	4945	37
606	20241204	094500	59566070	4950	4950	4950	4950	3
607	20241204	094400	59551220	4940	4940	4940	4940	0
608	20241204	094300	59551220	4940	4940	4940	4940	0
609	20241204	094200	59551220	4940	4940	4940	4940	0
610	20241204	094100	59551220	4940	4945	4945	4940	50
611	20241204	094000	59304120	4960	4960	4960	4960	0
612	20241204	093900	59304120	4960	4960	4960	4960	37
613	20241204	093800	59120600	4985	4985	4985	4985	1
614	20241204	093700	59115615	4960	4960	4960	4960	0
615	20241204	093600	59115615	4960	4960	4960	4960	3
616	20241204	093500	59100735	4985	4985	4985	4985	0
617	20241204	093400	59100735	4985	4985	4985	4985	0
618	20241204	093300	59100735	4985	4985	4985	4985	0
619	20241204	093200	59100735	4985	4985	4985	4985	10
620	20241204	093100	59050885	4985	4985	4985	4985	0
621	20241204	093000	59050885	4985	4985	4985	4985	0
622	20241204	092900	59050885	4985	4985	4985	4985	20
623	20241204	092800	58951185	4985	4985	4985	4985	0
624	20241204	092700	58951185	4985	4985	4985	4985	0
625	20241204	092600	58951185	4985	4985	4985	4985	50
626	20241204	092500	58701935	4950	4950	4950	4950	0
627	20241204	092400	58701935	4950	4950	4950	4950	0
628	20241204	092300	58701935	4950	4950	4950	4950	0
629	20241204	092200	58701935	4950	4950	4950	4950	0
630	20241204	092100	58701935	4950	4950	4950	4950	1
631	20241204	092000	58696985	4950	4950	4950	4950	12
632	20241204	091900	58637585	4950	4940	4950	4940	1404
633	20241204	091800	51691950	4940	4940	4940	4940	1
634	20241204	091700	51687010	4910	4920	4920	4910	4000
635	20241204	091600	32043490	4925	4930	4930	4925	216
636	20241204	091500	30979580	4935	4935	4935	4935	18
637	20241204	091400	30890750	4940	4940	4940	4940	11
638	20241204	091300	30836410	4950	4950	4950	4950	0
639	20241204	091200	30836410	4950	4945	4950	4945	50
640	20241204	091100	30589110	4940	4940	4940	4940	10
641	20241204	091000	30539710	4950	4950	4950	4950	1
642	20241204	090900	30534760	4950	4950	4950	4950	5
643	20241204	090800	30510010	4955	4935	4955	4935	39
644	20241204	090700	30317325	4935	4970	4970	4935	24
645	20241204	090600	30198815	4925	4980	4980	4925	733
646	20241204	090500	26551225	4980	4950	4980	4950	687
647	20241204	090400	23132215	4950	4925	4950	4925	700
648	20241204	090300	19683340	4940	4970	4970	4940	250
649	20241204	090200	18444840	4980	4975	4980	4975	200
650	20241204	090100	17449595	4990	4930	4990	4930	65
651	20241204	090000	17129025	4840	4870	4900	4840	3519