KissMeData/054950/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	193900	726760220	17960	17960	17960	17960	951
3	20241205	193800	726760220	17960	17960	17960	17960	0
4	20241205	193700	726760220	17960	17960	17960	17960	0
5	20241205	193600	726760220	17960	17960	17960	17960	0
6	20241205	193500	726760220	17960	17960	17960	17960	0
7	20241205	193400	726760220	17960	17960	17960	17960	0
8	20241205	193300	726760220	17960	17960	17960	17960	0
9	20241205	193200	726760220	17960	17960	17960	17960	0
10	20241205	193100	726760220	17960	17960	17960	17960	0
11	20241205	193000	726760220	17960	17960	17960	17960	0
12	20241205	192900	726760220	17960	17960	17960	17960	0
13	20241205	192800	726760220	17960	17960	17960	17960	0
14	20241205	192700	726760220	17960	17960	17960	17960	0
15	20241205	192600	726760220	17960	17960	17960	17960	0
16	20241205	192500	726760220	17960	17960	17960	17960	0
17	20241205	192400	726760220	17960	17960	17960	17960	0
18	20241205	192300	726760220	17960	17960	17960	17960	0
19	20241205	192200	726760220	17960	17960	17960	17960	0
20	20241205	192100	726760220	17960	17960	17960	17960	0
21	20241205	192000	726760220	17960	17960	17960	17960	0
22	20241205	191900	726760220	17960	17960	17960	17960	0
23	20241205	191800	726760220	17960	17960	17960	17960	0
24	20241205	191700	726760220	17960	17960	17960	17960	0
25	20241205	191600	726760220	17960	17960	17960	17960	0
26	20241205	191500	726760220	17960	17960	17960	17960	0
27	20241205	191400	726760220	17960	17960	17960	17960	0
28	20241205	191300	726760220	17960	17960	17960	17960	0
29	20241205	191200	726760220	17960	17960	17960	17960	0
30	20241205	191100	726760220	17960	17960	17960	17960	0
31	20241205	191000	726760220	17960	17960	17960	17960	0
32	20241205	190900	726760220	17960	17960	17960	17960	951
33	20241205	190800	726760220	17960	17960	17960	17960	0
34	20241205	190700	726760220	17960	17960	17960	17960	0
35	20241205	190600	726760220	17960	17960	17960	17960	0
36	20241205	190500	726760220	17960	17960	17960	17960	0
37	20241205	190400	726760220	17960	17960	17960	17960	0
38	20241205	190300	726760220	17960	17960	17960	17960	0
39	20241205	190200	726760220	17960	17960	17960	17960	0
40	20241205	190100	726760220	17960	17960	17960	17960	0
41	20241205	190000	726760220	17960	17960	17960	17960	0
42	20241205	185900	726760220	17960	17960	17960	17960	0
43	20241205	185800	726760220	17960	17960	17960	17960	0
44	20241205	185700	726760220	17960	17960	17960	17960	0
45	20241205	185600	726760220	17960	17960	17960	17960	0
46	20241205	185500	726760220	17960	17960	17960	17960	0
47	20241205	185400	726760220	17960	17960	17960	17960	0
48	20241205	185300	726760220	17960	17960	17960	17960	0
49	20241205	185200	726760220	17960	17960	17960	17960	0
50	20241205	185100	726760220	17960	17960	17960	17960	0
51	20241205	185000	726760220	17960	17960	17960	17960	0
52	20241205	184900	726760220	17960	17960	17960	17960	0
53	20241205	184800	726760220	17960	17960	17960	17960	0
54	20241205	184700	726760220	17960	17960	17960	17960	0
55	20241205	184600	726760220	17960	17960	17960	17960	0
56	20241205	184500	726760220	17960	17960	17960	17960	0
57	20241205	184400	726760220	17960	17960	17960	17960	0
58	20241205	184300	726760220	17960	17960	17960	17960	0
59	20241205	184200	726760220	17960	17960	17960	17960	0
60	20241205	184100	726760220	17960	17960	17960	17960	0
61	20241205	184000	726760220	17960	17960	17960	17960	0
62	20241205	183900	726760220	17960	17960	17960	17960	951
63	20241205	183800	726760220	17960	17960	17960	17960	0
64	20241205	183700	726760220	17960	17960	17960	17960	0
65	20241205	183600	726760220	17960	17960	17960	17960	0
66	20241205	183500	726760220	17960	17960	17960	17960	0
67	20241205	183400	726760220	17960	17960	17960	17960	0
68	20241205	183300	726760220	17960	17960	17960	17960	0
69	20241205	183200	726760220	17960	17960	17960	17960	0
70	20241205	183100	726760220	17960	17960	17960	17960	0
71	20241205	183000	726760220	17960	17960	17960	17960	0
72	20241205	182900	726760220	17960	17960	17960	17960	0
73	20241205	182800	726760220	17960	17960	17960	17960	0
74	20241205	182700	726760220	17960	17960	17960	17960	0
75	20241205	182600	726760220	17960	17960	17960	17960	0
76	20241205	182500	726760220	17960	17960	17960	17960	0
77	20241205	182400	726760220	17960	17960	17960	17960	0
78	20241205	182300	726760220	17960	17960	17960	17960	0
79	20241205	182200	726760220	17960	17960	17960	17960	0
80	20241205	182100	726760220	17960	17960	17960	17960	0
81	20241205	182000	726760220	17960	17960	17960	17960	0
82	20241205	181900	726760220	17960	17960	17960	17960	0
83	20241205	181800	726760220	17960	17960	17960	17960	0
84	20241205	181700	726760220	17960	17960	17960	17960	0
85	20241205	181600	726760220	17960	17960	17960	17960	0
86	20241205	181500	726760220	17960	17960	17960	17960	0
87	20241205	181400	726760220	17960	17960	17960	17960	0
88	20241205	181300	726760220	17960	17960	17960	17960	0
89	20241205	181200	726760220	17960	17960	17960	17960	0
90	20241205	181100	726760220	17960	17960	17960	17960	0
91	20241205	181000	726760220	17960	17960	17960	17960	0
92	20241205	180900	726760220	17960	17960	17960	17960	951
93	20241205	180800	726760220	17960	17960	17960	17960	0
94	20241205	180700	726760220	17960	17960	17960	17960	0
95	20241205	180600	726760220	17960	17960	17960	17960	0
96	20241205	180500	726760220	17960	17960	17960	17960	0
97	20241205	180400	726760220	17960	17960	17960	17960	0
98	20241205	180300	726760220	17960	17960	17960	17960	0
99	20241205	180200	726760220	17960	17960	17960	17960	0
100	20241205	180100	726760220	17960	17960	17960	17960	0
101	20241205	180000	726760220	17960	17960	17960	17960	0
102	20241205	175900	726760220	17960	17960	17960	17960	0
103	20241205	175800	726760220	17960	17960	17960	17960	0
104	20241205	175700	726760220	17960	17960	17960	17960	0
105	20241205	175600	726760220	17960	17960	17960	17960	0
106	20241205	175500	726760220	17960	17960	17960	17960	0
107	20241205	175400	726760220	17960	17960	17960	17960	0
108	20241205	175300	726760220	17960	17960	17960	17960	0
109	20241205	175200	726760220	17960	17960	17960	17960	0
110	20241205	175100	726760220	17960	17960	17960	17960	0
111	20241205	175000	726760220	17960	17960	17960	17960	0
112	20241205	174900	726760220	17960	17960	17960	17960	0
113	20241205	174800	726760220	17960	17960	17960	17960	0
114	20241205	174700	726760220	17960	17960	17960	17960	0
115	20241205	174600	726760220	17960	17960	17960	17960	0
116	20241205	174500	726760220	17960	17960	17960	17960	0
117	20241205	174400	726760220	17960	17960	17960	17960	0
118	20241205	174300	726760220	17960	17960	17960	17960	0
119	20241205	174200	726760220	17960	17960	17960	17960	0
120	20241205	174100	726760220	17960	17960	17960	17960	0
121	20241205	174000	726760220	17960	17960	17960	17960	0
122	20241205	173900	726760220	17960	17960	17960	17960	951
123	20241205	173800	726760220	17960	17960	17960	17960	0
124	20241205	173700	726760220	17960	17960	17960	17960	0
125	20241205	173600	726760220	17960	17960	17960	17960	0
126	20241205	173500	726760220	17960	17960	17960	17960	0
127	20241205	173400	726760220	17960	17960	17960	17960	0
128	20241205	173300	726760220	17960	17960	17960	17960	0
129	20241205	173200	726760220	17960	17960	17960	17960	0
130	20241205	173100	726760220	17960	17960	17960	17960	0
131	20241205	173000	726760220	17960	17960	17960	17960	0
132	20241205	172900	726760220	17960	17960	17960	17960	0
133	20241205	172800	726760220	17960	17960	17960	17960	0
134	20241205	172700	726760220	17960	17960	17960	17960	0
135	20241205	172600	726760220	17960	17960	17960	17960	0
136	20241205	172500	726760220	17960	17960	17960	17960	0
137	20241205	172400	726760220	17960	17960	17960	17960	0
138	20241205	172300	726760220	17960	17960	17960	17960	0
139	20241205	172200	726760220	17960	17960	17960	17960	0
140	20241205	172100	726760220	17960	17960	17960	17960	0
141	20241205	172000	726760220	17960	17960	17960	17960	0
142	20241205	171900	726760220	17960	17960	17960	17960	0
143	20241205	171800	726760220	17960	17960	17960	17960	0
144	20241205	171700	726760220	17960	17960	17960	17960	0
145	20241205	171600	726760220	17960	17960	17960	17960	0
146	20241205	171500	726760220	17960	17960	17960	17960	0
147	20241205	171400	726760220	17960	17960	17960	17960	0
148	20241205	171300	726760220	17960	17960	17960	17960	0
149	20241205	171200	726760220	17960	17960	17960	17960	0
150	20241205	171100	726760220	17960	17960	17960	17960	0
151	20241205	171000	726760220	17960	17960	17960	17960	0
152	20241205	170900	726760220	17960	17960	17960	17960	951
153	20241205	170800	726760220	17960	17960	17960	17960	0
154	20241205	170700	726760220	17960	17960	17960	17960	0
155	20241205	170600	726760220	17960	17960	17960	17960	0
156	20241205	170500	726760220	17960	17960	17960	17960	0
157	20241205	170400	726760220	17960	17960	17960	17960	0
158	20241205	170300	726760220	17960	17960	17960	17960	0
159	20241205	170200	726760220	17960	17960	17960	17960	0
160	20241205	170100	726760220	17960	17960	17960	17960	0
161	20241205	170000	726760220	17960	17960	17960	17960	0
162	20241205	165900	726760220	17960	17960	17960	17960	0
163	20241205	165800	726760220	17960	17960	17960	17960	0
164	20241205	165700	726760220	17960	17960	17960	17960	0
165	20241205	165600	726760220	17960	17960	17960	17960	0
166	20241205	165500	726760220	17960	17960	17960	17960	0
167	20241205	165400	726760220	17960	17960	17960	17960	0
168	20241205	165300	726760220	17960	17960	17960	17960	0
169	20241205	165200	726760220	17960	17960	17960	17960	0
170	20241205	165100	726760220	17960	17960	17960	17960	0
171	20241205	165000	726760220	17960	17960	17960	17960	0
172	20241205	164900	726760220	17960	17960	17960	17960	0
173	20241205	164800	726760220	17960	17960	17960	17960	0
174	20241205	164700	726760220	17960	17960	17960	17960	0
175	20241205	164600	726760220	17960	17960	17960	17960	0
176	20241205	164500	726760220	17960	17960	17960	17960	0
177	20241205	164400	726760220	17960	17960	17960	17960	0
178	20241205	164300	726760220	17960	17960	17960	17960	0
179	20241205	164200	726760220	17960	17960	17960	17960	0
180	20241205	164100	726760220	17960	17960	17960	17960	0
181	20241205	164000	726760220	17960	17960	17960	17960	0
182	20241205	163900	726760220	17960	17960	17960	17960	951
183	20241205	163800	726760220	17960	17960	17960	17960	0
184	20241205	163700	726760220	17960	17960	17960	17960	0
185	20241205	163600	726760220	17960	17960	17960	17960	0
186	20241205	163500	726760220	17960	17960	17960	17960	0
187	20241205	163400	726760220	17960	17960	17960	17960	0
188	20241205	163300	726760220	17960	17960	17960	17960	0
189	20241205	163200	726760220	17960	17960	17960	17960	0
190	20241205	163100	726760220	17960	17960	17960	17960	0
191	20241205	163000	726760220	17960	17960	17960	17960	0
192	20241205	162900	726760220	17960	17960	17960	17960	0
193	20241205	162800	726760220	17960	17960	17960	17960	0
194	20241205	162700	726760220	17960	17960	17960	17960	0
195	20241205	162600	726760220	17960	17960	17960	17960	0
196	20241205	162500	726760220	17960	17960	17960	17960	0
197	20241205	162400	726760220	17960	17960	17960	17960	0
198	20241205	162300	726760220	17960	17960	17960	17960	0
199	20241205	162200	726760220	17960	17960	17960	17960	0
200	20241205	162100	726760220	17960	17960	17960	17960	0
201	20241205	162000	726760220	17960	17960	17960	17960	0
202	20241205	161900	726760220	17960	17960	17960	17960	0
203	20241205	161800	726760220	17960	17960	17960	17960	0
204	20241205	161700	726760220	17960	17960	17960	17960	0
205	20241205	161600	726760220	17960	17960	17960	17960	0
206	20241205	161500	726760220	17960	17960	17960	17960	0
207	20241205	161400	726760220	17960	17960	17960	17960	0
208	20241205	161300	726760220	17960	17960	17960	17960	0
209	20241205	161200	726760220	17960	17960	17960	17960	0
210	20241205	161100	726760220	17960	17960	17960	17960	0
211	20241205	161000	726760220	17960	17960	17960	17960	0
212	20241205	160900	726760220	17960	17960	17960	17960	951
213	20241205	160800	726760220	17960	17960	17960	17960	0
214	20241205	160700	726760220	17960	17960	17960	17960	0
215	20241205	160600	726760220	17960	17960	17960	17960	0
216	20241205	160500	726760220	17960	17960	17960	17960	0
217	20241205	160400	726760220	17960	17960	17960	17960	0
218	20241205	160300	726760220	17960	17960	17960	17960	0
219	20241205	160200	726760220	17960	17960	17960	17960	0
220	20241205	160100	726760220	17960	17960	17960	17960	0
221	20241205	160000	726760220	17960	17960	17960	17960	0
222	20241205	155900	726760220	17960	17960	17960	17960	0
223	20241205	155800	726760220	17960	17960	17960	17960	0
224	20241205	155700	726760220	17960	17960	17960	17960	0
225	20241205	155600	726760220	17960	17960	17960	17960	0
226	20241205	155500	726760220	17960	17960	17960	17960	0
227	20241205	155400	726760220	17960	17960	17960	17960	0
228	20241205	155300	726760220	17960	17960	17960	17960	0
229	20241205	155200	726760220	17960	17960	17960	17960	0
230	20241205	155100	726760220	17960	17960	17960	17960	0
231	20241205	155000	726760220	17960	17960	17960	17960	0
232	20241205	154900	726760220	17960	17960	17960	17960	0
233	20241205	154800	726760220	17960	17960	17960	17960	0
234	20241205	154700	726760220	17960	17960	17960	17960	0
235	20241205	154600	726760220	17960	17960	17960	17960	0
236	20241205	154500	726760220	17960	17960	17960	17960	0
237	20241205	154400	726760220	17960	17960	17960	17960	0
238	20241205	154300	726760220	17960	17960	17960	17960	0
239	20241205	154200	726760220	17960	17960	17960	17960	0
240	20241205	154100	726760220	17960	17960	17960	17960	0
241	20241205	154000	726760220	17960	17960	17960	17960	0
242	20241205	153900	726760220	17960	17960	17960	17960	951
243	20241205	153800	726760220	17960	17960	17960	17960	0
244	20241205	153700	726760220	17960	17960	17960	17960	0
245	20241205	153600	726760220	17960	17960	17960	17960	0
246	20241205	153500	726760220	17960	17960	17960	17960	0
247	20241205	153400	726760220	17960	17960	17960	17960	0
248	20241205	153300	726760220	17960	17960	17960	17960	0
249	20241205	153200	726760220	17960	17960	17960	17960	0
250	20241205	153100	726760220	17960	17960	17960	17960	0
251	20241205	153000	726760220	17960	17960	17960	17960	951
252	20241205	152900	709680260	17980	17980	17980	17980	0
253	20241205	152800	709680260	17980	17980	17980	17980	0
254	20241205	152700	709680260	17980	17980	17980	17980	0
255	20241205	152600	709680260	17980	17980	17980	17980	0
256	20241205	152500	709680260	17980	17980	17980	17980	0
257	20241205	152400	709680260	17980	17980	17980	17980	0
258	20241205	152300	709680260	17980	17980	17980	17980	0
259	20241205	152200	709680260	17980	17980	17980	17980	0
260	20241205	152100	709680260	17980	17980	17980	17980	0
261	20241205	152000	709680260	17980	17980	17980	17980	0
262	20241205	151900	709680260	17980	17970	17980	17970	31
263	20241205	151800	709123110	17970	18000	18030	17970	141
264	20241205	151700	706584060	18010	18010	18010	18010	54
265	20241205	151600	705611520	18020	18020	18020	18020	0
266	20241205	151500	705611520	18020	18020	18020	18020	12
267	20241205	151400	705395280	18030	18020	18030	18020	26
268	20241205	151300	704926730	18020	18030	18030	18020	70
269	20241205	151200	703665290	18030	18030	18030	18030	18
270	20241205	151100	703340750	18030	17970	18060	17970	364
271	20241205	151000	696772530	17970	17970	18040	17970	93
272	20241205	150900	695095440	17970	17970	18030	17970	5
273	20241205	150800	695005530	17960	17960	17990	17960	5
274	20241205	150700	694915700	17960	18040	18040	17940	2792
275	20241205	150600	644799350	17950	17940	18040	17940	435
276	20241205	150500	636961270	17940	17950	17950	17930	181
277	20241205	150400	633714090	17960	17960	17960	17960	65
278	20241205	150300	632546690	17970	17970	17970	17970	117
279	20241205	150200	630444200	17970	17970	17970	17970	1
280	20241205	150100	630426230	17960	17960	17960	17960	100
281	20241205	150000	628630230	18010	17980	18050	17980	65
282	20241205	145900	627460380	17980	17980	17980	17980	26
283	20241205	145800	626992900	17970	17950	17970	17950	32
284	20241205	145700	626418260	17930	17930	17930	17930	0
285	20241205	145600	626418260	17930	17940	17940	17930	63
286	20241205	145500	625288050	17940	17940	17950	17930	90
287	20241205	145400	623674170	17950	17940	17950	17940	22
288	20241205	145300	623279290	17960	17940	17960	17940	10
289	20241205	145200	623099710	17940	17940	17940	17940	1
290	20241205	145100	623081770	17960	17960	17960	17960	0
291	20241205	145000	623081770	17960	17960	17960	17960	1
292	20241205	144900	623063810	17950	17950	17970	17940	485
293	20241205	144800	614361460	17970	17950	17970	17950	44
294	20241205	144700	613570820	17950	17950	17950	17950	1
295	20241205	144600	613552870	17950	17950	17950	17950	1
296	20241205	144500	613534920	17950	17960	17960	17950	150
297	20241205	144400	610841620	17960	17960	17960	17960	123
298	20241205	144300	608632540	17960	17980	17980	17960	872
299	20241205	144200	592964160	17980	17990	17990	17980	120
300	20241205	144100	590806540	17990	17990	18000	17990	299
301	20241205	144000	585427330	18000	18000	18000	18000	44
302	20241205	143900	584635330	18000	18000	18000	18000	44
303	20241205	143800	583843330	18000	18000	18000	18000	44
304	20241205	143700	583051330	18000	18000	18000	18000	0
305	20241205	143600	583051330	18000	18000	18000	18000	36
306	20241205	143500	582403330	18000	18000	18000	17990	113
307	20241205	143400	580370010	18010	18010	18030	18010	111
308	20241205	143300	578369330	18020	18020	18040	18010	165
309	20241205	143200	575395470	18030	18030	18030	18030	0
310	20241205	143100	575395470	18030	18000	18030	18000	58
311	20241205	143000	574349760	18020	18020	18020	18020	0
312	20241205	142900	574349760	18020	18000	18020	17990	464
313	20241205	142800	565996260	18010	18010	18010	18010	0
314	20241205	142700	565996260	18010	18030	18090	18010	232
315	20241205	142600	561815410	18090	18020	18090	18020	118
316	20241205	142500	559684200	18090	18090	18090	18090	0
317	20241205	142400	559684200	18090	18020	18090	18020	46
318	20241205	142300	558852340	18090	18010	18090	18010	194
319	20241205	142200	555348440	18010	18010	18010	18010	1
320	20241205	142100	555330430	18010	18010	18010	18010	0
321	20241205	142000	555330430	18010	18010	18010	18000	267
322	20241205	141900	550521860	18010	18010	18010	18010	0
323	20241205	141800	550521860	18010	18010	18010	18010	114
324	20241205	141700	548468720	18010	18020	18090	18010	199
325	20241205	141600	544881450	18020	18020	18030	18020	10
326	20241205	141500	544701190	18020	18020	18020	18020	118
327	20241205	141400	542574830	18030	18030	18090	18030	36
328	20241205	141300	541924850	18080	18020	18080	18020	69
329	20241205	141200	540677520	18030	18020	18030	18020	14
330	20241205	141100	540425220	18020	18020	18080	18020	49
331	20241205	141000	539541280	18070	18020	18070	18020	37
332	20241205	140900	538872790	18020	18020	18060	18020	35
333	20241205	140800	538240810	18060	18010	18060	18010	45
334	20241205	140700	537428200	18060	18010	18060	18010	6
335	20241205	140600	537319890	18000	18000	18050	18000	54
336	20241205	140500	536345590	18010	18000	18010	18000	21
337	20241205	140400	535967390	18020	18000	18020	18000	32
338	20241205	140300	535390790	17990	17990	18010	17990	25
339	20241205	140200	534940640	18010	17990	18010	17990	75
340	20241205	140100	533590720	17990	17990	17990	17990	4
341	20241205	140000	533518760	17990	17990	17990	17990	46
342	20241205	135900	532691220	17990	17990	17990	17990	56
343	20241205	135800	531683780	17990	17990	17990	17990	1
344	20241205	135700	531665790	18010	17990	18010	17990	44
345	20241205	135600	530873870	17980	17980	17980	17980	8
346	20241205	135500	530730030	17980	17980	17990	17980	4
347	20241205	135400	530658100	17980	17980	17980	17980	30
348	20241205	135300	530118700	17980	17980	17980	17980	30
349	20241205	135200	529579300	17990	17990	17990	17990	134
350	20241205	135100	527168640	18000	18000	18000	18000	2
351	20241205	135000	527132640	18000	18000	18000	18000	50
352	20241205	134900	526232640	18000	18000	18000	18000	10
353	20241205	134800	526052640	18010	18010	18010	18010	1
354	20241205	134700	526034630	18000	18000	18000	18000	45
355	20241205	134600	525224630	18000	18000	18000	18000	12
356	20241205	134500	525008630	18000	18000	18000	18000	0
357	20241205	134400	525008630	18000	18000	18000	18000	7
358	20241205	134300	524882630	17990	17990	17990	17990	0
359	20241205	134200	524882630	17990	17990	17990	17990	26
360	20241205	134100	524414890	17990	17990	17990	17990	6
361	20241205	134000	524306950	18000	18000	18000	18000	1
362	20241205	133900	524288950	18010	18010	18010	18010	0
363	20241205	133800	524288950	18010	18000	18010	18000	62
364	20241205	133700	523172430	18000	18000	18000	18000	1
365	20241205	133600	523154430	17990	17990	17990	17990	20
366	20241205	133500	522794630	17980	17970	17980	17970	39
367	20241205	133400	522093470	17960	17960	17960	17960	2
368	20241205	133300	522057550	17960	17960	17960	17960	1
369	20241205	133200	522039590	17960	17960	17960	17960	0
370	20241205	133100	522039590	17960	17960	17960	17960	39
371	20241205	133000	521339150	17960	17960	17960	17960	71
372	20241205	132900	520063990	17950	17940	17950	17940	81
373	20241205	132800	518610540	17950	17950	17950	17950	4
374	20241205	132700	518538740	17950	17950	17950	17950	0
375	20241205	132600	518538740	17950	17950	17950	17950	2
376	20241205	132500	518502840	17950	17950	17950	17950	46
377	20241205	132400	517677140	17950	17950	17950	17950	16
378	20241205	132300	517389940	17950	17960	17960	17950	26
379	20241205	132200	516923230	17960	17960	17960	17960	1
380	20241205	132100	516905270	17960	17960	17960	17960	0
381	20241205	132000	516905270	17960	17960	17960	17960	0
382	20241205	131900	516905270	17960	17960	17960	17960	2
383	20241205	131800	516869350	17960	17960	17960	17960	0
384	20241205	131700	516869350	17960	17960	17960	17960	1
385	20241205	131600	516851390	17960	17960	17960	17960	0
386	20241205	131500	516851390	17960	17960	17960	17960	76
387	20241205	131400	515486430	17960	17960	17960	17960	0
388	20241205	131300	515486430	17960	17980	17980	17950	442
389	20241205	131200	507548530	17990	17990	17990	17990	2
390	20241205	131100	507512550	17990	17990	17990	17990	0
391	20241205	131000	507512550	17990	17990	17990	17990	1
392	20241205	130900	507494560	17980	17980	17980	17980	1
393	20241205	130800	507476580	17980	17980	17980	17980	20
394	20241205	130700	507116980	17980	17990	17990	17980	68
395	20241205	130600	505894090	18000	18000	18000	18000	3
396	20241205	130500	505840090	18000	17990	18000	17990	36
397	20241205	130400	505192300	17990	17990	17990	17990	19
398	20241205	130300	504850490	17990	17990	17990	17990	38
399	20241205	130200	504166870	17990	17990	18000	17990	20
400	20241205	130100	503807030	17980	17980	17980	17980	55
401	20241205	130000	502818130	17980	18010	18010	17980	277
402	20241205	125900	497835240	18010	18010	18010	18010	0
403	20241205	125800	497835240	18010	18010	18010	18010	0
404	20241205	125700	497835240	18010	18020	18020	18010	15
405	20241205	125600	497564960	18010	18010	18010	18010	0
406	20241205	125500	497564960	18010	18030	18030	18010	583
407	20241205	125400	487062450	18040	18050	18050	18040	131
408	20241205	125300	484698920	18050	18050	18050	18050	0
409	20241205	125200	484698920	18050	18050	18050	18050	78
410	20241205	125100	483291020	18060	18060	18060	18060	0
411	20241205	125000	483291020	18060	18060	18060	18060	2
412	20241205	124900	483254900	18060	18060	18080	18060	18
413	20241205	124800	482929700	18090	18070	18090	18060	117
414	20241205	124700	480815320	18080	18090	18090	18060	558
415	20241205	124600	470731020	18090	18090	18130	18090	164
416	20241205	124500	467760470	18110	18100	18120	18040	897
417	20241205	124400	451559540	18100	18060	18110	18040	1541
418	20241205	124300	423729420	18060	18050	18060	18050	83
419	20241205	124200	422230850	18050	18040	18060	18040	352
420	20241205	124100	415877370	18020	18040	18040	18020	68
421	20241205	124000	414651410	18040	18040	18040	18030	150
422	20241205	123900	411945550	18030	18030	18050	18030	245
423	20241205	123800	407527690	18020	18020	18020	18020	30
424	20241205	123700	406987090	18030	18000	18030	18000	210
425	20241205	123600	403206790	18040	18020	18040	18020	143
426	20241205	123500	400628470	18000	18040	18040	18000	425
427	20241205	123400	392974930	18020	17990	18020	17990	17
428	20241205	123300	392669070	17970	17970	17970	17970	74
429	20241205	123200	391339290	17960	17950	17960	17940	216
430	20241205	123100	387461220	17950	17950	17950	17950	1
431	20241205	123000	387443270	17950	17950	17950	17950	0
432	20241205	122900	387443270	17950	17960	17960	17950	4
433	20241205	122800	387371450	17950	17950	17950	17950	0
434	20241205	122700	387371450	17950	17950	17950	17950	0
435	20241205	122600	387371450	17950	17950	17950	17950	0
436	20241205	122500	387371450	17950	17950	17950	17950	0
437	20241205	122400	387371450	17950	17950	17950	17950	7
438	20241205	122300	387245800	17950	17950	17950	17950	0
439	20241205	122200	387245800	17950	17970	17970	17950	18
440	20241205	122100	386922680	17960	17960	17960	17960	0
441	20241205	122000	386922680	17960	17960	17960	17960	3
442	20241205	121900	386868800	17970	17970	17970	17970	0
443	20241205	121800	386868800	17970	17970	17970	17970	0
444	20241205	121700	386868800	17970	17980	17980	17950	760
445	20241205	121600	373225800	17990	17990	17990	17990	0
446	20241205	121500	373225800	17990	17990	17990	17990	1
447	20241205	121400	373207810	17990	17990	17990	17990	128
448	20241205	121300	370905090	17980	17980	17980	17980	0
449	20241205	121200	370905090	17980	17980	17980	17980	1
450	20241205	121100	370887110	17980	17990	17990	17970	154
451	20241205	121000	368119570	18010	18010	18010	18000	47
452	20241205	120900	367273190	18010	18010	18010	18010	20
453	20241205	120800	366912990	18010	18010	18010	18010	0
454	20241205	120700	366912990	18010	18010	18010	18010	2
455	20241205	120600	366876970	18000	18000	18000	18000	0
456	20241205	120500	366876970	18000	18030	18030	18000	173
457	20241205	120400	363761060	18040	18040	18040	18040	2
458	20241205	120300	363724980	18040	18040	18040	18040	0
459	20241205	120200	363724980	18040	18040	18040	18040	0
460	20241205	120100	363724980	18040	18040	18040	18040	1
461	20241205	120000	363706940	18040	18040	18040	18040	1
462	20241205	115900	363688900	18040	18040	18040	18040	0
463	20241205	115800	363688900	18040	18040	18040	18040	0
464	20241205	115700	363688900	18040	18040	18040	18040	1
465	20241205	115600	363670860	18030	18030	18030	18030	0
466	20241205	115500	363670860	18030	18030	18030	18030	1
467	20241205	115400	363652830	18040	18040	18040	18040	1
468	20241205	115300	363634790	18040	18040	18040	18040	1
469	20241205	115200	363616750	18040	18040	18040	18040	0
470	20241205	115100	363616750	18040	18040	18040	18040	0
471	20241205	115000	363616750	18040	18040	18040	18040	0
472	20241205	114900	363616750	18040	18040	18040	18040	1
473	20241205	114800	363598710	18040	18040	18040	18040	0
474	20241205	114700	363598710	18040	18040	18040	18040	0
475	20241205	114600	363598710	18040	18040	18040	18040	2
476	20241205	114500	363562630	18040	18040	18040	18040	0
477	20241205	114400	363562630	18040	18040	18040	18040	6
478	20241205	114300	363454390	18040	18040	18040	18040	0
479	20241205	114200	363454390	18040	18040	18040	18040	3
480	20241205	114100	363400270	18040	18040	18040	18040	0
481	20241205	114000	363400270	18040	18040	18040	18040	0
482	20241205	113900	363400270	18040	18040	18040	18040	0
483	20241205	113800	363400270	18040	18040	18040	18040	0
484	20241205	113700	363400270	18040	18040	18040	18030	8
485	20241205	113600	363256010	18040	18040	18040	18040	0
486	20241205	113500	363256010	18040	18040	18040	18040	2
487	20241205	113400	363219930	18050	18050	18050	18050	0
488	20241205	113300	363219930	18050	18020	18050	18020	65
489	20241205	113200	362048000	18010	18020	18020	18010	3
490	20241205	113100	361993950	18020	18020	18020	18020	0
491	20241205	113000	361993950	18020	18020	18020	18020	1
492	20241205	112900	361975930	18020	18020	18020	18020	4
493	20241205	112800	361903850	18020	18030	18030	17980	562
494	20241205	112700	351788650	18050	18050	18050	18050	0
495	20241205	112600	351788650	18050	18020	18050	18020	168
496	20241205	112500	348760490	18020	18020	18020	18020	109
497	20241205	112400	346796310	18010	18010	18010	18010	1
498	20241205	112300	346778300	18030	18030	18030	18030	0
499	20241205	112200	346778300	18030	18030	18030	18030	5
500	20241205	112100	346688150	18030	18030	18030	18030	0
501	20241205	112000	346688150	18030	18030	18030	18030	0
502	20241205	111900	346688150	18030	18030	18030	18030	2
503	20241205	111800	346652090	18030	17960	18030	17960	4
504	20241205	111700	346580040	17940	17930	17940	17930	8
505	20241205	111600	346436540	17930	17930	17930	17930	14
506	20241205	111500	346185520	17930	17920	17960	17920	12
507	20241205	111400	345970290	17920	17930	17930	17920	141
508	20241205	111300	343443530	17930	17930	17930	17930	2
509	20241205	111200	343407670	17930	17930	17930	17930	2
510	20241205	111100	343371810	17920	17920	17920	17910	8
511	20241205	111000	343228470	17910	17940	17940	17900	185
512	20241205	110900	339915420	17940	17940	17940	17940	2
513	20241205	110800	339879540	17940	17940	17940	17940	20
514	20241205	110700	339520740	17940	17940	17940	17940	0
515	20241205	110600	339520740	17940	17940	17940	17940	6
516	20241205	110500	339413100	17940	17940	17960	17940	14
517	20241205	110400	339161900	17940	17940	17940	17940	0
518	20241205	110300	339161900	17940	17940	17940	17940	2
519	20241205	110200	339126020	17940	17940	17940	17940	2
520	20241205	110100	339090140	17940	17940	17940	17940	0
521	20241205	110000	339090140	17940	17940	17940	17940	2
522	20241205	105900	339054260	17940	17940	17940	17940	18
523	20241205	105800	338731340	17930	17930	17930	17930	0
524	20241205	105700	338731340	17930	17930	17930	17930	0
525	20241205	105600	338731340	17930	17930	17930	17930	1
526	20241205	105500	338713410	17920	17920	17940	17910	133
527	20241205	105400	336329260	17910	17920	17920	17910	325
528	20241205	105300	330508250	17920	17930	17940	17920	433
529	20241205	105200	322748650	17940	17940	17940	17940	1
530	20241205	105100	322730710	17930	17930	17930	17930	1
531	20241205	105000	322712780	17930	17930	17930	17930	28
532	20241205	104900	322210740	17940	17960	17960	17930	61
533	20241205	104800	321116590	17960	17960	17960	17960	101
534	20241205	104700	319302630	17960	17960	17960	17960	1
535	20241205	104600	319284670	17960	17960	17960	17960	0
536	20241205	104500	319284670	17960	17960	17960	17960	1
537	20241205	104400	319266710	17960	17960	17960	17960	4
538	20241205	104300	319194870	17960	17970	17970	17960	10
539	20241205	104200	319015260	17960	18010	18010	17960	468
540	20241205	104100	310595570	18020	18020	18020	18020	0
541	20241205	104000	310595570	18020	18020	18020	18020	0
542	20241205	103900	310595570	18020	18000	18020	18000	736
543	20241205	103800	297347230	17980	17980	17980	17980	106
544	20241205	103700	295441350	17990	17980	17990	17980	145
545	20241205	103600	292833730	17980	17980	17980	17980	2
546	20241205	103500	292797770	17980	17980	17980	17980	2
547	20241205	103400	292761810	17980	17980	17980	17980	2
548	20241205	103300	292725850	17980	17980	17980	17980	0
549	20241205	103200	292725850	17980	17980	17980	17980	0
550	20241205	103100	292725850	17980	17980	17980	17980	2
551	20241205	103000	292689890	17980	17950	17980	17950	197
552	20241205	102900	289150550	17950	17950	17950	17950	0
553	20241205	102800	289150550	17950	17950	17950	17950	1
554	20241205	102700	289132600	17950	17950	17950	17950	1
555	20241205	102600	289114650	17950	17950	17950	17950	0
556	20241205	102500	289114650	17950	17950	17950	17950	0
557	20241205	102400	289114650	17950	17950	17950	17950	2
558	20241205	102300	289078750	17960	17960	17960	17960	2
559	20241205	102200	289042830	17960	17960	17960	17960	0
560	20241205	102100	289042830	17960	17960	17960	17960	0
561	20241205	102000	289042830	17960	17960	17960	17960	0
562	20241205	101900	289042830	17960	17960	17960	17960	0
563	20241205	101800	289042830	17960	17970	17970	17960	34
564	20241205	101700	288432170	17980	17980	17980	17980	0
565	20241205	101600	288432170	17980	17980	17980	17980	4
566	20241205	101500	288360250	17980	17980	17980	17980	1
567	20241205	101400	288342270	17940	17940	17940	17940	0
568	20241205	101300	288342270	17940	17940	17940	17940	0
569	20241205	101200	288342270	17940	17950	17950	17940	13
570	20241205	101100	288109000	17960	17960	17960	17960	2
571	20241205	101000	288073080	17970	17970	17970	17970	0
572	20241205	100900	288073080	17970	17980	17980	17970	68
573	20241205	100800	286850460	17980	17980	17980	17980	100
574	20241205	100700	285052460	17990	17920	17990	17920	106
575	20241205	100600	283148810	17920	17940	17940	17920	228
576	20241205	100500	279061240	17930	17920	17930	17920	5
577	20241205	100400	278971600	17920	17920	17920	17920	3
578	20241205	100300	278917840	17920	17920	17920	17920	1
579	20241205	100200	278899920	17920	17920	17920	17920	2
580	20241205	100100	278864080	17910	17980	17980	17910	1377
581	20241205	100000	254164060	17980	17970	18000	17970	26
582	20241205	095900	253696230	18020	17970	18020	17950	245
583	20241205	095800	249290370	18000	17960	18000	17960	167
584	20241205	095700	246288460	17950	17950	17950	17950	0
585	20241205	095600	246288460	17950	17940	17950	17940	27
586	20241205	095500	245803860	17940	17940	17940	17940	1
587	20241205	095400	245785920	17940	17940	17940	17940	4
588	20241205	095300	245714160	17930	17920	17930	17920	328
589	20241205	095200	239833140	17930	17900	17930	17900	357
590	20241205	095100	233435530	17900	17900	17900	17900	21
591	20241205	095000	233059630	17900	17900	17900	17900	110
592	20241205	094900	231090630	17900	17900	17900	17900	422
593	20241205	094800	223536830	17900	17900	17900	17900	2
594	20241205	094700	223501030	17900	17900	17900	17900	229
595	20241205	094600	219401930	17900	17990	17990	17900	1208
596	20241205	094500	197720060	17990	17980	17990	17980	92
597	20241205	094400	196065550	17980	17980	17980	17980	10
598	20241205	094300	195885750	17980	17950	17980	17950	23
599	20241205	094200	195472810	17940	17940	17980	17940	10
600	20241205	094100	195293370	17940	17940	17940	17940	9
601	20241205	094000	195131910	17900	17900	17900	17900	3
602	20241205	093900	195078210	17900	17900	17900	17890	12
603	20241205	093800	194863460	17900	17890	17900	17890	201
604	20241205	093700	191265870	17890	17890	17890	17890	30
605	20241205	093600	190729170	17890	17890	17890	17890	0
606	20241205	093500	190729170	17890	17890	17900	17880	61
607	20241205	093400	189638090	17900	17890	17900	17890	22
608	20241205	093300	189244500	17890	17900	17900	17890	3
609	20241205	093200	189190820	17900	17890	17900	17890	4
610	20241205	093100	189119250	17890	17890	17890	17890	5
611	20241205	093000	189029800	17890	17940	17940	17890	28
612	20241205	092900	188527530	17880	17880	17880	17880	300
613	20241205	092800	183163530	17880	17870	17880	17870	331
614	20241205	092700	177247520	17860	17860	17860	17860	15
615	20241205	092600	176979620	17860	17840	17860	17840	123
616	20241205	092500	174783700	17840	17850	17850	17840	8
617	20241205	092400	174640920	17850	17860	17860	17850	79
618	20241205	092300	173230000	17860	17840	17860	17840	5
619	20241205	092200	173140720	17830	17810	17830	17810	22
620	20241205	092100	172748680	17810	17850	17850	17810	1845
621	20241205	092000	139867330	17850	17870	17870	17850	439
622	20241205	091900	132027740	17870	17860	17870	17860	162
623	20241205	091800	129132950	17860	17870	17880	17860	236
624	20241205	091700	124915660	17860	17850	17910	17850	44
625	20241205	091600	124128920	17850	17820	17860	17820	387
626	20241205	091500	117221880	17820	17820	17820	17810	614
627	20241205	091400	106283430	17820	17830	17840	17800	2903
628	20241205	091300	54574290	17830	17840	17850	17830	429
629	20241205	091200	46922100	17850	17900	17900	17850	559
630	20241205	091100	36937420	17900	17930	17930	17900	955
631	20241205	091000	19837950	17940	17930	17950	17930	133
632	20241205	090900	17452910	17940	17940	17940	17940	3
633	20241205	090800	17399090	17940	17940	17940	17940	1
634	20241205	090700	17381150	17920	17920	17920	17920	5
635	20241205	090600	17291550	17920	17920	18000	17920	33
636	20241205	090500	16700010	18010	17990	18010	17930	449
637	20241205	090400	8633490	17990	18000	18000	17980	138
638	20241205	090300	6150910	18000	18120	18120	18000	3
639	20241205	090200	6096790	18000	18050	18050	18000	172
640	20241205	090100	3000000	18050	18110	18110	18050	130
641	20241205	090000	652670	18110	18140	18140	18110	36