KissMeData/032560/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	191500	52122225	4990	4990	4990	4990	735
3	20241204	191400	52122225	4990	4990	4990	4990	0
4	20241204	191300	52122225	4990	4990	4990	4990	0
5	20241204	191200	52122225	4990	4990	4990	4990	0
6	20241204	191100	52122225	4990	4990	4990	4990	0
7	20241204	191000	52122225	4990	4990	4990	4990	0
8	20241204	190900	52122225	4990	4990	4990	4990	0
9	20241204	190800	52122225	4990	4990	4990	4990	0
10	20241204	190700	52122225	4990	4990	4990	4990	0
11	20241204	190600	52122225	4990	4990	4990	4990	0
12	20241204	190500	52122225	4990	4990	4990	4990	0
13	20241204	190400	52122225	4990	4990	4990	4990	0
14	20241204	190300	52122225	4990	4990	4990	4990	0
15	20241204	190200	52122225	4990	4990	4990	4990	0
16	20241204	190100	52122225	4990	4990	4990	4990	0
17	20241204	190000	52122225	4990	4990	4990	4990	0
18	20241204	185900	52122225	4990	4990	4990	4990	0
19	20241204	185800	52122225	4990	4990	4990	4990	0
20	20241204	185700	52122225	4990	4990	4990	4990	0
21	20241204	185600	52122225	4990	4990	4990	4990	0
22	20241204	185500	52122225	4990	4990	4990	4990	0
23	20241204	185400	52122225	4990	4990	4990	4990	0
24	20241204	185300	52122225	4990	4990	4990	4990	0
25	20241204	185200	52122225	4990	4990	4990	4990	0
26	20241204	185100	52122225	4990	4990	4990	4990	0
27	20241204	185000	52122225	4990	4990	4990	4990	0
28	20241204	184900	52122225	4990	4990	4990	4990	0
29	20241204	184800	52122225	4990	4990	4990	4990	0
30	20241204	184700	52122225	4990	4990	4990	4990	0
31	20241204	184600	52122225	4990	4990	4990	4990	0
32	20241204	184500	52122225	4990	4990	4990	4990	735
33	20241204	184400	52122225	4990	4990	4990	4990	0
34	20241204	184300	52122225	4990	4990	4990	4990	0
35	20241204	184200	52122225	4990	4990	4990	4990	0
36	20241204	184100	52122225	4990	4990	4990	4990	0
37	20241204	184000	52122225	4990	4990	4990	4990	0
38	20241204	183900	52122225	4990	4990	4990	4990	0
39	20241204	183800	52122225	4990	4990	4990	4990	0
40	20241204	183700	52122225	4990	4990	4990	4990	0
41	20241204	183600	52122225	4990	4990	4990	4990	0
42	20241204	183500	52122225	4990	4990	4990	4990	0
43	20241204	183400	52122225	4990	4990	4990	4990	0
44	20241204	183300	52122225	4990	4990	4990	4990	0
45	20241204	183200	52122225	4990	4990	4990	4990	0
46	20241204	183100	52122225	4990	4990	4990	4990	0
47	20241204	183000	52122225	4990	4990	4990	4990	0
48	20241204	182900	52122225	4990	4990	4990	4990	0
49	20241204	182800	52122225	4990	4990	4990	4990	0
50	20241204	182700	52122225	4990	4990	4990	4990	0
51	20241204	182600	52122225	4990	4990	4990	4990	0
52	20241204	182500	52122225	4990	4990	4990	4990	0
53	20241204	182400	52122225	4990	4990	4990	4990	0
54	20241204	182300	52122225	4990	4990	4990	4990	0
55	20241204	182200	52122225	4990	4990	4990	4990	0
56	20241204	182100	52122225	4990	4990	4990	4990	0
57	20241204	182000	52122225	4990	4990	4990	4990	0
58	20241204	181900	52122225	4990	4990	4990	4990	0
59	20241204	181800	52122225	4990	4990	4990	4990	0
60	20241204	181700	52122225	4990	4990	4990	4990	0
61	20241204	181600	52122225	4990	4990	4990	4990	0
62	20241204	181500	52122225	4990	4990	4990	4990	735
63	20241204	181400	52122225	4990	4990	4990	4990	0
64	20241204	181300	52122225	4990	4990	4990	4990	0
65	20241204	181200	52122225	4990	4990	4990	4990	0
66	20241204	181100	52122225	4990	4990	4990	4990	0
67	20241204	181000	52122225	4990	4990	4990	4990	0
68	20241204	180900	52122225	4990	4990	4990	4990	0
69	20241204	180800	52122225	4990	4990	4990	4990	0
70	20241204	180700	52122225	4990	4990	4990	4990	0
71	20241204	180600	52122225	4990	4990	4990	4990	0
72	20241204	180500	52122225	4990	4990	4990	4990	0
73	20241204	180400	52122225	4990	4990	4990	4990	0
74	20241204	180300	52122225	4990	4990	4990	4990	0
75	20241204	180200	52122225	4990	4990	4990	4990	0
76	20241204	180100	52122225	4990	4990	4990	4990	0
77	20241204	180000	52122225	4990	4990	4990	4990	0
78	20241204	175900	52122225	4990	4990	4990	4990	0
79	20241204	175800	52122225	4990	4990	4990	4990	0
80	20241204	175700	52122225	4990	4990	4990	4990	0
81	20241204	175600	52122225	4990	4990	4990	4990	0
82	20241204	175500	52122225	4990	4990	4990	4990	0
83	20241204	175400	52122225	4990	4990	4990	4990	0
84	20241204	175300	52122225	4990	4990	4990	4990	0
85	20241204	175200	52122225	4990	4990	4990	4990	0
86	20241204	175100	52122225	4990	4990	4990	4990	0
87	20241204	175000	52122225	4990	4990	4990	4990	0
88	20241204	174900	52122225	4990	4990	4990	4990	0
89	20241204	174800	52122225	4990	4990	4990	4990	0
90	20241204	174700	52122225	4990	4990	4990	4990	0
91	20241204	174600	52122225	4990	4990	4990	4990	0
92	20241204	174500	52122225	4990	4990	4990	4990	735
93	20241204	174400	52122225	4990	4990	4990	4990	0
94	20241204	174300	52122225	4990	4990	4990	4990	0
95	20241204	174200	52122225	4990	4990	4990	4990	0
96	20241204	174100	52122225	4990	4990	4990	4990	0
97	20241204	174000	52122225	4990	4990	4990	4990	0
98	20241204	173900	52122225	4990	4990	4990	4990	0
99	20241204	173800	52122225	4990	4990	4990	4990	0
100	20241204	173700	52122225	4990	4990	4990	4990	0
101	20241204	173600	52122225	4990	4990	4990	4990	0
102	20241204	173500	52122225	4990	4990	4990	4990	0
103	20241204	173400	52122225	4990	4990	4990	4990	0
104	20241204	173300	52122225	4990	4990	4990	4990	0
105	20241204	173200	52122225	4990	4990	4990	4990	0
106	20241204	173100	52122225	4990	4990	4990	4990	0
107	20241204	173000	52122225	4990	4990	4990	4990	0
108	20241204	172900	52122225	4990	4990	4990	4990	0
109	20241204	172800	52122225	4990	4990	4990	4990	0
110	20241204	172700	52122225	4990	4990	4990	4990	0
111	20241204	172600	52122225	4990	4990	4990	4990	0
112	20241204	172500	52122225	4990	4990	4990	4990	0
113	20241204	172400	52122225	4990	4990	4990	4990	0
114	20241204	172300	52122225	4990	4990	4990	4990	0
115	20241204	172200	52122225	4990	4990	4990	4990	0
116	20241204	172100	52122225	4990	4990	4990	4990	0
117	20241204	172000	52122225	4990	4990	4990	4990	0
118	20241204	171900	52122225	4990	4990	4990	4990	0
119	20241204	171800	52122225	4990	4990	4990	4990	0
120	20241204	171700	52122225	4990	4990	4990	4990	0
121	20241204	171600	52122225	4990	4990	4990	4990	0
122	20241204	171500	52122225	4990	4990	4990	4990	735
123	20241204	171400	52122225	4990	4990	4990	4990	0
124	20241204	171300	52122225	4990	4990	4990	4990	0
125	20241204	171200	52122225	4990	4990	4990	4990	0
126	20241204	171100	52122225	4990	4990	4990	4990	0
127	20241204	171000	52122225	4990	4990	4990	4990	0
128	20241204	170900	52122225	4990	4990	4990	4990	0
129	20241204	170800	52122225	4990	4990	4990	4990	0
130	20241204	170700	52122225	4990	4990	4990	4990	0
131	20241204	170600	52122225	4990	4990	4990	4990	0
132	20241204	170500	52122225	4990	4990	4990	4990	0
133	20241204	170400	52122225	4990	4990	4990	4990	0
134	20241204	170300	52122225	4990	4990	4990	4990	0
135	20241204	170200	52122225	4990	4990	4990	4990	0
136	20241204	170100	52122225	4990	4990	4990	4990	0
137	20241204	170000	52122225	4990	4990	4990	4990	0
138	20241204	165900	52122225	4990	4990	4990	4990	0
139	20241204	165800	52122225	4990	4990	4990	4990	0
140	20241204	165700	52122225	4990	4990	4990	4990	0
141	20241204	165600	52122225	4990	4990	4990	4990	0
142	20241204	165500	52122225	4990	4990	4990	4990	0
143	20241204	165400	52122225	4990	4990	4990	4990	0
144	20241204	165300	52122225	4990	4990	4990	4990	0
145	20241204	165200	52122225	4990	4990	4990	4990	0
146	20241204	165100	52122225	4990	4990	4990	4990	0
147	20241204	165000	52122225	4990	4990	4990	4990	0
148	20241204	164900	52122225	4990	4990	4990	4990	0
149	20241204	164800	52122225	4990	4990	4990	4990	0
150	20241204	164700	52122225	4990	4990	4990	4990	0
151	20241204	164600	52122225	4990	4990	4990	4990	0
152	20241204	164500	52122225	4990	4990	4990	4990	735
153	20241204	164400	52122225	4990	4990	4990	4990	0
154	20241204	164300	52122225	4990	4990	4990	4990	0
155	20241204	164200	52122225	4990	4990	4990	4990	0
156	20241204	164100	52122225	4990	4990	4990	4990	0
157	20241204	164000	52122225	4990	4990	4990	4990	0
158	20241204	163900	52122225	4990	4990	4990	4990	0
159	20241204	163800	52122225	4990	4990	4990	4990	0
160	20241204	163700	52122225	4990	4990	4990	4990	0
161	20241204	163600	52122225	4990	4990	4990	4990	0
162	20241204	163500	52122225	4990	4990	4990	4990	0
163	20241204	163400	52122225	4990	4990	4990	4990	0
164	20241204	163300	52122225	4990	4990	4990	4990	0
165	20241204	163200	52122225	4990	4990	4990	4990	0
166	20241204	163100	52122225	4990	4990	4990	4990	0
167	20241204	163000	52122225	4990	4990	4990	4990	0
168	20241204	162900	52122225	4990	4990	4990	4990	0
169	20241204	162800	52122225	4990	4990	4990	4990	0
170	20241204	162700	52122225	4990	4990	4990	4990	0
171	20241204	162600	52122225	4990	4990	4990	4990	0
172	20241204	162500	52122225	4990	4990	4990	4990	0
173	20241204	162400	52122225	4990	4990	4990	4990	0
174	20241204	162300	52122225	4990	4990	4990	4990	0
175	20241204	162200	52122225	4990	4990	4990	4990	0
176	20241204	162100	52122225	4990	4990	4990	4990	0
177	20241204	162000	52122225	4990	4990	4990	4990	0
178	20241204	161900	52122225	4990	4990	4990	4990	0
179	20241204	161800	52122225	4990	4990	4990	4990	0
180	20241204	161700	52122225	4990	4990	4990	4990	0
181	20241204	161600	52122225	4990	4990	4990	4990	0
182	20241204	161500	52122225	4990	4990	4990	4990	735
183	20241204	161400	52122225	4990	4990	4990	4990	0
184	20241204	161300	52122225	4990	4990	4990	4990	0
185	20241204	161200	52122225	4990	4990	4990	4990	0
186	20241204	161100	52122225	4990	4990	4990	4990	0
187	20241204	161000	52122225	4990	4990	4990	4990	0
188	20241204	160900	52122225	4990	4990	4990	4990	0
189	20241204	160800	52122225	4990	4990	4990	4990	0
190	20241204	160700	52122225	4990	4990	4990	4990	0
191	20241204	160600	52122225	4990	4990	4990	4990	0
192	20241204	160500	52122225	4990	4990	4990	4990	0
193	20241204	160400	52122225	4990	4990	4990	4990	0
194	20241204	160300	52122225	4990	4990	4990	4990	0
195	20241204	160200	52122225	4990	4990	4990	4990	0
196	20241204	160100	52122225	4990	4990	4990	4990	0
197	20241204	160000	52122225	4990	4990	4990	4990	0
198	20241204	155900	52122225	4990	4990	4990	4990	0
199	20241204	155800	52122225	4990	4990	4990	4990	0
200	20241204	155700	52122225	4990	4990	4990	4990	0
201	20241204	155600	52122225	4990	4990	4990	4990	0
202	20241204	155500	52122225	4990	4990	4990	4990	0
203	20241204	155400	52122225	4990	4990	4990	4990	0
204	20241204	155300	52122225	4990	4990	4990	4990	0
205	20241204	155200	52122225	4990	4990	4990	4990	0
206	20241204	155100	52122225	4990	4990	4990	4990	0
207	20241204	155000	52122225	4990	4990	4990	4990	0
208	20241204	154900	52122225	4990	4990	4990	4990	0
209	20241204	154800	52122225	4990	4990	4990	4990	0
210	20241204	154700	52122225	4990	4990	4990	4990	0
211	20241204	154600	52122225	4990	4990	4990	4990	0
212	20241204	154500	52122225	4990	4990	4990	4990	735
213	20241204	154400	52122225	4990	4990	4990	4990	0
214	20241204	154300	52122225	4990	4990	4990	4990	0
215	20241204	154200	52122225	4990	4990	4990	4990	0
216	20241204	154100	52122225	4990	4990	4990	4990	0
217	20241204	154000	52122225	4990	4990	4990	4990	0
218	20241204	153900	52122225	4990	4990	4990	4990	0
219	20241204	153800	52122225	4990	4990	4990	4990	0
220	20241204	153700	52122225	4990	4990	4990	4990	0
221	20241204	153600	52122225	4990	4990	4990	4990	0
222	20241204	153500	52122225	4990	4990	4990	4990	0
223	20241204	153400	52122225	4990	4990	4990	4990	0
224	20241204	153300	52122225	4990	4990	4990	4990	0
225	20241204	153200	52122225	4990	4990	4990	4990	0
226	20241204	153100	52122225	4990	4990	4990	4990	0
227	20241204	153000	52122225	4990	4990	4990	4990	735
228	20241204	152900	48454575	4965	4965	4965	4965	0
229	20241204	152800	48454575	4965	4965	4965	4965	0
230	20241204	152700	48454575	4965	4965	4965	4965	0
231	20241204	152600	48454575	4965	4965	4965	4965	0
232	20241204	152500	48454575	4965	4965	4965	4965	0
233	20241204	152400	48454575	4965	4965	4965	4965	0
234	20241204	152300	48454575	4965	4965	4965	4965	0
235	20241204	152200	48454575	4965	4965	4965	4965	0
236	20241204	152100	48454575	4965	4965	4965	4965	0
237	20241204	152000	48454575	4965	4965	4965	4965	0
238	20241204	151900	48454575	4965	4965	4965	4965	1
239	20241204	151800	48449610	4965	4965	4965	4965	2
240	20241204	151700	48439680	4970	4970	4970	4970	0
241	20241204	151600	48439680	4970	4970	4970	4970	0
242	20241204	151500	48439680	4970	4970	4970	4970	0
243	20241204	151400	48439680	4970	4970	4970	4970	2
244	20241204	151300	48429740	4970	4970	4970	4970	18
245	20241204	151200	48340280	4970	4970	4970	4970	0
246	20241204	151100	48340280	4970	4970	4970	4970	1
247	20241204	151000	48335310	4970	4970	4970	4970	0
248	20241204	150900	48335310	4970	4970	4970	4970	0
249	20241204	150800	48335310	4970	4970	4970	4970	0
250	20241204	150700	48335310	4970	4970	4970	4970	0
251	20241204	150600	48335310	4970	4970	4970	4970	0
252	20241204	150500	48335310	4970	4970	4970	4970	0
253	20241204	150400	48335310	4970	4970	4970	4970	1
254	20241204	150300	48330340	4970	4970	4970	4970	1
255	20241204	150200	48325370	4970	4970	4970	4970	0
256	20241204	150100	48325370	4970	4970	4970	4970	20
257	20241204	150000	48225970	4970	4970	4970	4970	0
258	20241204	145900	48225970	4970	4970	4970	4970	0
259	20241204	145800	48225970	4970	4970	4970	4970	0
260	20241204	145700	48225970	4970	4970	4970	4970	11
261	20241204	145600	48171300	4975	4975	4975	4975	0
262	20241204	145500	48171300	4975	4975	4975	4975	0
263	20241204	145400	48171300	4975	4975	4975	4975	0
264	20241204	145300	48171300	4975	4975	4975	4975	0
265	20241204	145200	48171300	4975	4975	4975	4975	0
266	20241204	145100	48171300	4975	4975	4975	4975	0
267	20241204	145000	48171300	4975	4975	4975	4975	0
268	20241204	144900	48171300	4975	4975	4975	4975	0
269	20241204	144800	48171300	4975	4975	4975	4975	0
270	20241204	144700	48171300	4975	4975	4975	4975	0
271	20241204	144600	48171300	4975	4975	4975	4975	0
272	20241204	144500	48171300	4975	4975	4975	4975	0
273	20241204	144400	48171300	4975	4975	4975	4975	0
274	20241204	144300	48171300	4975	4975	4975	4975	0
275	20241204	144200	48171300	4975	4975	4975	4975	0
276	20241204	144100	48171300	4975	4975	4975	4975	0
277	20241204	144000	48171300	4975	4975	4975	4975	0
278	20241204	143900	48171300	4975	4975	4975	4975	0
279	20241204	143800	48171300	4975	4975	4975	4975	0
280	20241204	143700	48171300	4975	4975	4975	4975	0
281	20241204	143600	48171300	4975	4975	4975	4975	0
282	20241204	143500	48171300	4975	4975	4975	4975	0
283	20241204	143400	48171300	4975	4975	4975	4975	0
284	20241204	143300	48171300	4975	4975	4975	4975	2
285	20241204	143200	48161350	4975	4975	4975	4975	0
286	20241204	143100	48161350	4975	4975	4975	4975	52
287	20241204	143000	47902650	4975	4975	4975	4975	0
288	20241204	142900	47902650	4975	4955	4975	4950	700
289	20241204	142800	44437570	4975	4975	4975	4975	0
290	20241204	142700	44437570	4975	4975	4975	4975	0
291	20241204	142600	44437570	4975	4975	4975	4975	0
292	20241204	142500	44437570	4975	4975	4975	4975	0
293	20241204	142400	44437570	4975	4975	4975	4975	0
294	20241204	142300	44437570	4975	4975	4975	4975	0
295	20241204	142200	44437570	4975	4975	4975	4975	0
296	20241204	142100	44437570	4975	4975	4975	4975	0
297	20241204	142000	44437570	4975	4975	4975	4975	0
298	20241204	141900	44437570	4975	4975	4975	4975	0
299	20241204	141800	44437570	4975	4975	4975	4975	0
300	20241204	141700	44437570	4975	4975	4975	4975	0
301	20241204	141600	44437570	4975	4975	4975	4975	0
302	20241204	141500	44437570	4975	4975	4975	4975	0
303	20241204	141400	44437570	4975	4975	4975	4975	0
304	20241204	141300	44437570	4975	4975	4975	4975	0
305	20241204	141200	44437570	4975	4955	4975	4950	38
306	20241204	141100	44249335	4975	4975	4975	4975	0
307	20241204	141000	44249335	4975	4975	4975	4975	0
308	20241204	140900	44249335	4975	4975	4975	4975	0
309	20241204	140800	44249335	4975	4975	4975	4975	0
310	20241204	140700	44249335	4975	4975	4975	4975	0
311	20241204	140600	44249335	4975	4975	4975	4975	0
312	20241204	140500	44249335	4975	4975	4975	4975	0
313	20241204	140400	44249335	4975	4975	4975	4975	0
314	20241204	140300	44249335	4975	4975	4975	4975	0
315	20241204	140200	44249335	4975	4975	4975	4975	0
316	20241204	140100	44249335	4975	4975	4975	4975	0
317	20241204	140000	44249335	4975	4975	4975	4975	0
318	20241204	135900	44249335	4975	4975	4975	4975	0
319	20241204	135800	44249335	4975	4975	4975	4975	0
320	20241204	135700	44249335	4975	4975	4975	4975	0
321	20241204	135600	44249335	4975	4975	4975	4975	0
322	20241204	135500	44249335	4975	4975	4975	4975	0
323	20241204	135400	44249335	4975	4975	4975	4975	0
324	20241204	135300	44249335	4975	4975	4975	4975	1
325	20241204	135200	44244360	4950	4950	4950	4950	0
326	20241204	135100	44244360	4950	4950	4950	4950	0
327	20241204	135000	44244360	4950	4950	4950	4950	0
328	20241204	134900	44244360	4950	4950	4950	4950	0
329	20241204	134800	44244360	4950	4970	4970	4950	442
330	20241204	134700	42055400	4980	4980	4980	4980	0
331	20241204	134600	42055400	4980	4980	4980	4980	0
332	20241204	134500	42055400	4980	4980	4980	4980	0
333	20241204	134400	42055400	4980	4980	4980	4980	5
334	20241204	134300	42030500	4980	4980	4980	4980	0
335	20241204	134200	42030500	4980	4980	4980	4980	0
336	20241204	134100	42030500	4980	4980	4980	4980	0
337	20241204	134000	42030500	4980	4980	4980	4980	0
338	20241204	133900	42030500	4980	4980	4980	4980	0
339	20241204	133800	42030500	4980	4980	4980	4980	0
340	20241204	133700	42030500	4980	4980	4980	4980	0
341	20241204	133600	42030500	4980	4980	4980	4980	0
342	20241204	133500	42030500	4980	4980	4980	4980	0
343	20241204	133400	42030500	4980	4980	4980	4980	0
344	20241204	133300	42030500	4980	4980	4980	4980	0
345	20241204	133200	42030500	4980	4980	4980	4980	0
346	20241204	133100	42030500	4980	4980	4980	4980	0
347	20241204	133000	42030500	4980	4980	4980	4980	0
348	20241204	132900	42030500	4980	4980	4980	4980	0
349	20241204	132800	42030500	4980	4980	4980	4980	0
350	20241204	132700	42030500	4980	4980	4980	4980	0
351	20241204	132600	42030500	4980	4980	4980	4980	0
352	20241204	132500	42030500	4980	4980	4980	4980	0
353	20241204	132400	42030500	4980	4980	4980	4980	0
354	20241204	132300	42030500	4980	4980	4980	4980	0
355	20241204	132200	42030500	4980	4980	4980	4980	0
356	20241204	132100	42030500	4980	4980	4980	4980	0
357	20241204	132000	42030500	4980	4980	4980	4980	0
358	20241204	131900	42030500	4980	4980	4980	4980	0
359	20241204	131800	42030500	4980	4980	4980	4980	0
360	20241204	131700	42030500	4980	4980	4980	4980	0
361	20241204	131600	42030500	4980	4980	4980	4980	0
362	20241204	131500	42030500	4980	4980	4980	4980	0
363	20241204	131400	42030500	4980	4980	4980	4980	0
364	20241204	131300	42030500	4980	4980	4980	4980	0
365	20241204	131200	42030500	4980	4980	4980	4980	0
366	20241204	131100	42030500	4980	4980	4980	4980	0
367	20241204	131000	42030500	4980	4980	4980	4980	0
368	20241204	130900	42030500	4980	4980	4980	4980	0
369	20241204	130800	42030500	4980	4980	4980	4980	0
370	20241204	130700	42030500	4980	4980	4980	4980	0
371	20241204	130600	42030500	4980	4980	4980	4980	0
372	20241204	130500	42030500	4980	4980	4980	4980	0
373	20241204	130400	42030500	4980	4980	4980	4980	0
374	20241204	130300	42030500	4980	4980	4980	4980	0
375	20241204	130200	42030500	4980	4980	4980	4980	0
376	20241204	130100	42030500	4980	4980	4980	4980	0
377	20241204	130000	42030500	4980	4980	4980	4980	0
378	20241204	125900	42030500	4980	4980	4980	4980	0
379	20241204	125800	42030500	4980	4980	4980	4980	2
380	20241204	125700	42020540	4980	4980	4980	4980	0
381	20241204	125600	42020540	4980	4980	4980	4980	0
382	20241204	125500	42020540	4980	4980	4980	4980	1
383	20241204	125400	42015560	4980	4980	4980	4980	0
384	20241204	125300	42015560	4980	4980	4980	4980	0
385	20241204	125200	42015560	4980	4980	4980	4980	0
386	20241204	125100	42015560	4980	4980	4980	4980	0
387	20241204	125000	42015560	4980	4980	4980	4980	0
388	20241204	124900	42015560	4980	4980	4980	4980	0
389	20241204	124800	42015560	4980	4980	4980	4980	64
390	20241204	124700	41696840	4985	4985	4985	4985	0
391	20241204	124600	41696840	4985	4985	4985	4980	3
392	20241204	124500	41681890	4980	4980	4980	4980	141
393	20241204	124400	40979710	4980	4980	4980	4980	1
394	20241204	124300	40974730	4980	4980	4980	4980	1
395	20241204	124200	40969750	4980	4980	4980	4980	0
396	20241204	124100	40969750	4980	4980	4980	4980	0
397	20241204	124000	40969750	4980	4980	4980	4980	0
398	20241204	123900	40969750	4980	4970	4980	4970	17
399	20241204	123800	40885250	4980	4980	4980	4980	0
400	20241204	123700	40885250	4980	4980	4980	4980	0
401	20241204	123600	40885250	4980	4980	4980	4980	0
402	20241204	123500	40885250	4980	4980	4980	4980	0
403	20241204	123400	40885250	4980	4980	4980	4980	0
404	20241204	123300	40885250	4980	4980	4980	4980	0
405	20241204	123200	40885250	4980	4960	4980	4950	1502
406	20241204	123100	33447030	4980	4975	4980	4960	501
407	20241204	123000	30959440	4985	4985	4985	4985	0
408	20241204	122900	30959440	4985	4985	4985	4985	0
409	20241204	122800	30959440	4985	4985	4985	4985	0
410	20241204	122700	30959440	4985	4985	4985	4985	0
411	20241204	122600	30959440	4985	4985	4985	4985	0
412	20241204	122500	30959440	4985	4985	4985	4985	0
413	20241204	122400	30959440	4985	4985	4985	4975	12
414	20241204	122300	30899720	4985	4985	4985	4985	0
415	20241204	122200	30899720	4985	4985	4985	4985	0
416	20241204	122100	30899720	4985	4985	4985	4985	1
417	20241204	122000	30894735	4985	4985	4985	4985	100
418	20241204	121900	30396235	4985	4985	4985	4985	0
419	20241204	121800	30396235	4985	4985	4985	4985	0
420	20241204	121700	30396235	4985	4985	4985	4985	0
421	20241204	121600	30396235	4985	4985	4985	4985	1
422	20241204	121500	30391250	4970	4970	4970	4970	0
423	20241204	121400	30391250	4970	4970	4970	4970	0
424	20241204	121300	30391250	4970	4970	4970	4970	20
425	20241204	121200	30291850	4970	4970	4970	4970	0
426	20241204	121100	30291850	4970	4970	4970	4970	19
427	20241204	121000	30197420	4970	4970	4970	4970	0
428	20241204	120900	30197420	4970	4970	4970	4970	18
429	20241204	120800	30107960	4950	4950	4950	4950	0
430	20241204	120700	30107960	4950	4950	4950	4950	0
431	20241204	120600	30107960	4950	4950	4950	4950	0
432	20241204	120500	30107960	4950	4950	4950	4950	1
433	20241204	120400	30103010	4975	4975	4975	4975	0
434	20241204	120300	30103010	4975	4975	4975	4975	0
435	20241204	120200	30103010	4975	4975	4975	4975	0
436	20241204	120100	30103010	4975	4975	4975	4975	0
437	20241204	120000	30103010	4975	4975	4975	4975	0
438	20241204	115900	30103010	4975	4975	4975	4975	0
439	20241204	115800	30103010	4975	4975	4975	4975	0
440	20241204	115700	30103010	4975	4975	4975	4975	0
441	20241204	115600	30103010	4975	4975	4975	4975	0
442	20241204	115500	30103010	4975	4975	4975	4975	2
443	20241204	115400	30093060	4975	4975	4975	4975	0
444	20241204	115300	30093060	4975	4975	4975	4975	138
445	20241204	115200	29406510	4975	4975	4975	4975	115
446	20241204	115100	28834385	4975	4975	4975	4975	0
447	20241204	115000	28834385	4975	4975	4975	4975	1
448	20241204	114900	28829410	4975	4975	4975	4975	2
449	20241204	114800	28819460	4985	4985	4985	4985	0
450	20241204	114700	28819460	4985	4985	4985	4985	0
451	20241204	114600	28819460	4985	4985	4985	4985	0
452	20241204	114500	28819460	4985	4985	4985	4985	1
453	20241204	114400	28814475	4955	4965	4965	4955	200
454	20241204	114300	27822925	4985	4985	4985	4985	0
455	20241204	114200	27822925	4985	4985	4985	4985	0
456	20241204	114100	27822925	4985	4985	4985	4985	0
457	20241204	114000	27822925	4985	4985	4985	4985	0
458	20241204	113900	27822925	4985	4985	4985	4985	0
459	20241204	113800	27822925	4985	4985	4985	4985	0
460	20241204	113700	27822925	4985	4985	4985	4985	0
461	20241204	113600	27822925	4985	4985	4985	4985	0
462	20241204	113500	27822925	4985	4985	4985	4985	2
463	20241204	113400	27812955	4985	4985	4985	4985	1
464	20241204	113300	27807970	4960	4970	4970	4960	303
465	20241204	113200	26304080	4985	4985	4985	4985	0
466	20241204	113100	26304080	4985	4985	4985	4985	0
467	20241204	113000	26304080	4985	4985	4985	4985	0
468	20241204	112900	26304080	4985	4985	4985	4985	0
469	20241204	112800	26304080	4985	4985	4985	4985	0
470	20241204	112700	26304080	4985	4985	4985	4985	1
471	20241204	112600	26299095	4960	4975	4975	4960	297
472	20241204	112500	24825480	4985	4985	4985	4985	0
473	20241204	112400	24825480	4985	4985	4985	4985	0
474	20241204	112300	24825480	4985	4985	4985	4985	0
475	20241204	112200	24825480	4985	4985	4985	4985	0
476	20241204	112100	24825480	4985	4975	4985	4975	5
477	20241204	112000	24800595	4985	4985	4985	4985	0
478	20241204	111900	24800595	4985	4985	4985	4985	0
479	20241204	111800	24800595	4985	4985	4985	4985	1
480	20241204	111700	24795610	4985	4985	4985	4985	0
481	20241204	111600	24795610	4985	4985	4985	4985	0
482	20241204	111500	24795610	4985	4985	4985	4985	0
483	20241204	111400	24795610	4985	4980	4985	4980	5
484	20241204	111300	24770705	4985	4985	4985	4985	0
485	20241204	111200	24770705	4985	4985	4985	4985	0
486	20241204	111100	24770705	4985	4985	4985	4985	0
487	20241204	111000	24770705	4985	4985	4985	4985	0
488	20241204	110900	24770705	4985	4985	4985	4985	0
489	20241204	110800	24770705	4985	4985	4985	4985	0
490	20241204	110700	24770705	4985	4985	4985	4985	0
491	20241204	110600	24770705	4985	4985	4985	4985	0
492	20241204	110500	24770705	4985	4985	4985	4985	0
493	20241204	110400	24770705	4985	4985	4985	4985	0
494	20241204	110300	24770705	4985	4985	4985	4985	1
495	20241204	110200	24765720	4985	4985	4985	4985	0
496	20241204	110100	24765720	4985	4985	4985	4985	0
497	20241204	110000	24765720	4985	4985	4985	4985	1
498	20241204	105900	24760735	4985	4985	4985	4985	0
499	20241204	105800	24760735	4985	4985	4985	4985	1
500	20241204	105700	24755750	4985	4985	4985	4985	0
501	20241204	105600	24755750	4985	4985	4985	4985	0
502	20241204	105500	24755750	4985	4985	4985	4985	0
503	20241204	105400	24755750	4985	4985	4985	4985	0
504	20241204	105300	24755750	4985	4985	4985	4985	1
505	20241204	105200	24750765	4985	4985	4985	4985	0
506	20241204	105100	24750765	4985	4985	4985	4985	0
507	20241204	105000	24750765	4985	4985	4985	4985	1
508	20241204	104900	24745780	4980	4985	4985	4980	16
509	20241204	104800	24666075	4985	4985	4985	4985	0
510	20241204	104700	24666075	4985	4985	4985	4985	0
511	20241204	104600	24666075	4985	4985	4985	4985	0
512	20241204	104500	24666075	4985	4985	4985	4985	0
513	20241204	104400	24666075	4985	4985	4985	4985	0
514	20241204	104300	24666075	4985	4985	4985	4985	0
515	20241204	104200	24666075	4985	4985	4985	4985	0
516	20241204	104100	24666075	4985	4985	4985	4985	0
517	20241204	104000	24666075	4985	4985	4990	4985	149
518	20241204	103900	23923120	4985	4985	4985	4985	0
519	20241204	103800	23923120	4985	4985	4985	4985	0
520	20241204	103700	23923120	4985	4985	4985	4985	0
521	20241204	103600	23923120	4985	4985	4985	4985	0
522	20241204	103500	23923120	4985	4985	4985	4985	0
523	20241204	103400	23923120	4985	4985	4985	4985	0
524	20241204	103300	23923120	4985	4985	4985	4985	0
525	20241204	103200	23923120	4985	4985	4985	4985	0
526	20241204	103100	23923120	4985	4985	4985	4985	0
527	20241204	103000	23923120	4985	4985	4985	4985	0
528	20241204	102900	23923120	4985	4985	4985	4985	1
529	20241204	102800	23918135	4970	4970	4970	4970	55
530	20241204	102700	23644785	4970	4965	4970	4965	10
531	20241204	102600	23595105	4965	4965	4965	4965	13
532	20241204	102500	23530560	4965	4965	4965	4965	3
533	20241204	102400	23515665	4970	4970	4970	4970	239
534	20241204	102300	22327835	4970	4970	4970	4970	0
535	20241204	102200	22327835	4970	4970	4970	4970	0
536	20241204	102100	22327835	4970	4970	4970	4970	0
537	20241204	102000	22327835	4970	4970	4970	4970	0
538	20241204	101900	22327835	4970	4970	4970	4970	0
539	20241204	101800	22327835	4970	4970	4970	4970	0
540	20241204	101700	22327835	4970	4970	4970	4970	4
541	20241204	101600	22307955	4970	4970	4970	4970	2
542	20241204	101500	22298015	4985	4985	4985	4985	0
543	20241204	101400	22298015	4985	4985	4985	4985	0
544	20241204	101300	22298015	4985	4985	4985	4985	0
545	20241204	101200	22298015	4985	4985	4985	4985	0
546	20241204	101100	22298015	4985	4985	4985	4985	0
547	20241204	101000	22298015	4985	4985	4985	4985	0
548	20241204	100900	22298015	4985	4985	4985	4985	1
549	20241204	100800	22293030	4985	4985	4985	4985	20
550	20241204	100700	22193330	4985	4985	4985	4985	1
551	20241204	100600	22188345	4985	4985	4985	4985	0
552	20241204	100500	22188345	4985	4985	4985	4985	0
553	20241204	100400	22188345	4985	4985	4985	4985	0
554	20241204	100300	22188345	4985	4985	4985	4985	0
555	20241204	100200	22188345	4985	4985	4985	4985	3
556	20241204	100100	22173390	4985	4985	4985	4985	1
557	20241204	100000	22168405	4980	4980	4980	4980	0
558	20241204	095900	22168405	4980	4980	4980	4980	0
559	20241204	095800	22168405	4980	4980	4980	4980	22
560	20241204	095700	22058845	4980	4980	4980	4980	0
561	20241204	095600	22058845	4980	4980	4980	4980	79
562	20241204	095500	21665425	4980	4980	4980	4980	0
563	20241204	095400	21665425	4980	4980	4980	4980	0
564	20241204	095300	21665425	4980	4980	4980	4980	0
565	20241204	095200	21665425	4980	4980	4980	4980	0
566	20241204	095100	21665425	4980	4980	4980	4980	3
567	20241204	095000	21650485	4970	4970	4970	4970	0
568	20241204	094900	21650485	4970	4970	4970	4970	9
569	20241204	094800	21605755	4985	4985	4985	4985	0
570	20241204	094700	21605755	4985	4985	4985	4985	0
571	20241204	094600	21605755	4985	4985	4985	4985	0
572	20241204	094500	21605755	4985	4985	4985	4985	0
573	20241204	094400	21605755	4985	4985	4985	4985	0
574	20241204	094300	21605755	4985	4985	4985	4985	3
575	20241204	094200	21590800	4985	4985	4985	4985	0
576	20241204	094100	21590800	4985	4985	4985	4985	2
577	20241204	094000	21580830	4985	4940	4985	4940	4
578	20241204	093900	21561025	4990	4990	4990	4990	80
579	20241204	093800	21161825	4990	4990	4990	4990	0
580	20241204	093700	21161825	4990	4990	4990	4990	0
581	20241204	093600	21161825	4990	4990	4990	4990	0
582	20241204	093500	21161825	4990	4990	4990	4990	1
583	20241204	093400	21156835	4990	4990	4990	4990	1
584	20241204	093300	21151845	5000	4995	5000	4995	80
585	20241204	093200	20752130	4995	4995	4995	4995	0
586	20241204	093100	20752130	4995	4995	4995	4995	0
587	20241204	093000	20752130	4995	4995	4995	4995	0
588	20241204	092900	20752130	4995	4995	4995	4995	0
589	20241204	092800	20752130	4995	4995	4995	4995	0
590	20241204	092700	20752130	4995	4995	4995	4995	0
591	20241204	092600	20752130	4995	4995	4995	4995	0
592	20241204	092500	20752130	4995	4995	4995	4995	0
593	20241204	092400	20752130	4995	4995	4995	4995	1
594	20241204	092300	20747135	4990	4990	4990	4990	0
595	20241204	092200	20747135	4990	4990	4990	4990	2
596	20241204	092100	20737155	4995	4995	4995	4995	0
597	20241204	092000	20737155	4995	4980	4995	4980	3
598	20241204	091900	20722200	4980	4980	4980	4980	3
599	20241204	091800	20707260	4980	4980	4980	4910	502
600	20241204	091700	18236255	4970	4980	4980	4970	293
601	20241204	091600	16779115	5000	5000	5000	5000	0
602	20241204	091500	16779115	5000	4980	5000	4980	102
603	20241204	091400	16271120	5000	4995	5000	4985	9
604	20241204	091300	16226215	5000	4995	5000	4995	10
605	20241204	091200	16176230	5000	5000	5000	5000	0
606	20241204	091100	16176230	5000	5000	5000	5000	0
607	20241204	091000	16176230	5000	5000	5000	5000	0
608	20241204	090900	16176230	5000	4980	5000	4980	403
609	20241204	090800	14168490	4995	4990	5010	4910	78
610	20241204	090700	13783800	4900	5030	5040	4900	1988
611	20241204	090600	3991190	5030	5030	5030	5030	2
612	20241204	090500	3981130	5030	5020	5030	5020	39
613	20241204	090400	3785160	5030	5030	5030	5030	3
614	20241204	090300	3770070	5030	4940	5030	4930	456
615	20241204	090200	1519400	5050	5050	5050	5050	0
616	20241204	090100	1519400	5050	5050	5050	5050	0
617	20241204	090000	1519400	5050	4925	5050	4925	308