KissMeData/005850/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	184700	2361919350	29400	29400	29400	29400	2127
3	20241206	184600	2361919350	29400	29400	29400	29400	0
4	20241206	184500	2361919350	29400	29400	29400	29400	0
5	20241206	184400	2361919350	29400	29400	29400	29400	0
6	20241206	184300	2361919350	29400	29400	29400	29400	0
7	20241206	184200	2361919350	29400	29400	29400	29400	0
8	20241206	184100	2361919350	29400	29400	29400	29400	0
9	20241206	184000	2361919350	29400	29400	29400	29400	0
10	20241206	183900	2361919350	29400	29400	29400	29400	0
11	20241206	183800	2361919350	29400	29400	29400	29400	0
12	20241206	183700	2361919350	29400	29400	29400	29400	0
13	20241206	183600	2361919350	29400	29400	29400	29400	0
14	20241206	183500	2361919350	29400	29400	29400	29400	0
15	20241206	183400	2361919350	29400	29400	29400	29400	0
16	20241206	183300	2361919350	29400	29400	29400	29400	0
17	20241206	183200	2361919350	29400	29400	29400	29400	0
18	20241206	183100	2361919350	29400	29400	29400	29400	0
19	20241206	183000	2361919350	29400	29400	29400	29400	0
20	20241206	182900	2361919350	29400	29400	29400	29400	0
21	20241206	182800	2361919350	29400	29400	29400	29400	0
22	20241206	182700	2361919350	29400	29400	29400	29400	0
23	20241206	182600	2361919350	29400	29400	29400	29400	0
24	20241206	182500	2361919350	29400	29400	29400	29400	0
25	20241206	182400	2361919350	29400	29400	29400	29400	0
26	20241206	182300	2361919350	29400	29400	29400	29400	0
27	20241206	182200	2361919350	29400	29400	29400	29400	0
28	20241206	182100	2361919350	29400	29400	29400	29400	0
29	20241206	182000	2361919350	29400	29400	29400	29400	0
30	20241206	181900	2361919350	29400	29400	29400	29400	0
31	20241206	181800	2361919350	29400	29400	29400	29400	0
32	20241206	181700	2361919350	29400	29400	29400	29400	2127
33	20241206	181600	2361919350	29400	29400	29400	29400	0
34	20241206	181500	2361919350	29400	29400	29400	29400	0
35	20241206	181400	2361919350	29400	29400	29400	29400	0
36	20241206	181300	2361919350	29400	29400	29400	29400	0
37	20241206	181200	2361919350	29400	29400	29400	29400	0
38	20241206	181100	2361919350	29400	29400	29400	29400	0
39	20241206	181000	2361919350	29400	29400	29400	29400	0
40	20241206	180900	2361919350	29400	29400	29400	29400	0
41	20241206	180800	2361919350	29400	29400	29400	29400	0
42	20241206	180700	2361919350	29400	29400	29400	29400	0
43	20241206	180600	2361919350	29400	29400	29400	29400	0
44	20241206	180500	2361919350	29400	29400	29400	29400	0
45	20241206	180400	2361919350	29400	29400	29400	29400	0
46	20241206	180300	2361919350	29400	29400	29400	29400	0
47	20241206	180200	2361919350	29400	29400	29400	29400	0
48	20241206	180100	2361919350	29400	29400	29400	29400	0
49	20241206	180000	2361919350	29400	29400	29400	29400	0
50	20241206	175900	2361919350	29400	29400	29400	29400	0
51	20241206	175800	2361919350	29400	29400	29400	29400	0
52	20241206	175700	2361919350	29400	29400	29400	29400	0
53	20241206	175600	2361919350	29400	29400	29400	29400	0
54	20241206	175500	2361919350	29400	29400	29400	29400	0
55	20241206	175400	2361919350	29400	29400	29400	29400	0
56	20241206	175300	2361919350	29400	29400	29400	29400	0
57	20241206	175200	2361919350	29400	29400	29400	29400	0
58	20241206	175100	2361919350	29400	29400	29400	29400	0
59	20241206	175000	2361919350	29400	29400	29400	29400	0
60	20241206	174900	2361919350	29400	29400	29400	29400	0
61	20241206	174800	2361919350	29400	29400	29400	29400	0
62	20241206	174700	2361919350	29400	29400	29400	29400	2127
63	20241206	174600	2361919350	29400	29400	29400	29400	0
64	20241206	174500	2361919350	29400	29400	29400	29400	0
65	20241206	174400	2361919350	29400	29400	29400	29400	0
66	20241206	174300	2361919350	29400	29400	29400	29400	0
67	20241206	174200	2361919350	29400	29400	29400	29400	0
68	20241206	174100	2361919350	29400	29400	29400	29400	0
69	20241206	174000	2361919350	29400	29400	29400	29400	0
70	20241206	173900	2361919350	29400	29400	29400	29400	0
71	20241206	173800	2361919350	29400	29400	29400	29400	0
72	20241206	173700	2361919350	29400	29400	29400	29400	0
73	20241206	173600	2361919350	29400	29400	29400	29400	0
74	20241206	173500	2361919350	29400	29400	29400	29400	0
75	20241206	173400	2361919350	29400	29400	29400	29400	0
76	20241206	173300	2361919350	29400	29400	29400	29400	0
77	20241206	173200	2361919350	29400	29400	29400	29400	0
78	20241206	173100	2361919350	29400	29400	29400	29400	0
79	20241206	173000	2361919350	29400	29400	29400	29400	0
80	20241206	172900	2361919350	29400	29400	29400	29400	0
81	20241206	172800	2361919350	29400	29400	29400	29400	0
82	20241206	172700	2361919350	29400	29400	29400	29400	0
83	20241206	172600	2361919350	29400	29400	29400	29400	0
84	20241206	172500	2361919350	29400	29400	29400	29400	0
85	20241206	172400	2361919350	29400	29400	29400	29400	0
86	20241206	172300	2361919350	29400	29400	29400	29400	0
87	20241206	172200	2361919350	29400	29400	29400	29400	0
88	20241206	172100	2361919350	29400	29400	29400	29400	0
89	20241206	172000	2361919350	29400	29400	29400	29400	0
90	20241206	171900	2361919350	29400	29400	29400	29400	0
91	20241206	171800	2361919350	29400	29400	29400	29400	0
92	20241206	171700	2361919350	29400	29400	29400	29400	2127
93	20241206	171600	2361919350	29400	29400	29400	29400	0
94	20241206	171500	2361919350	29400	29400	29400	29400	0
95	20241206	171400	2361919350	29400	29400	29400	29400	0
96	20241206	171300	2361919350	29400	29400	29400	29400	0
97	20241206	171200	2361919350	29400	29400	29400	29400	0
98	20241206	171100	2361919350	29400	29400	29400	29400	0
99	20241206	171000	2361919350	29400	29400	29400	29400	0
100	20241206	170900	2361919350	29400	29400	29400	29400	0
101	20241206	170800	2361919350	29400	29400	29400	29400	0
102	20241206	170700	2361919350	29400	29400	29400	29400	0
103	20241206	170600	2361919350	29400	29400	29400	29400	0
104	20241206	170500	2361919350	29400	29400	29400	29400	0
105	20241206	170400	2361919350	29400	29400	29400	29400	0
106	20241206	170300	2361919350	29400	29400	29400	29400	0
107	20241206	170200	2361919350	29400	29400	29400	29400	0
108	20241206	170100	2361919350	29400	29400	29400	29400	0
109	20241206	170000	2361919350	29400	29400	29400	29400	0
110	20241206	165900	2361919350	29400	29400	29400	29400	0
111	20241206	165800	2361919350	29400	29400	29400	29400	0
112	20241206	165700	2361919350	29400	29400	29400	29400	0
113	20241206	165600	2361919350	29400	29400	29400	29400	0
114	20241206	165500	2361919350	29400	29400	29400	29400	0
115	20241206	165400	2361919350	29400	29400	29400	29400	0
116	20241206	165300	2361919350	29400	29400	29400	29400	0
117	20241206	165200	2361919350	29400	29400	29400	29400	0
118	20241206	165100	2361919350	29400	29400	29400	29400	0
119	20241206	165000	2361919350	29400	29400	29400	29400	0
120	20241206	164900	2361919350	29400	29400	29400	29400	0
121	20241206	164800	2361919350	29400	29400	29400	29400	0
122	20241206	164700	2361919350	29400	29400	29400	29400	2127
123	20241206	164600	2361919350	29400	29400	29400	29400	0
124	20241206	164500	2361919350	29400	29400	29400	29400	0
125	20241206	164400	2361919350	29400	29400	29400	29400	0
126	20241206	164300	2361919350	29400	29400	29400	29400	0
127	20241206	164200	2361919350	29400	29400	29400	29400	0
128	20241206	164100	2361919350	29400	29400	29400	29400	0
129	20241206	164000	2361919350	29400	29400	29400	29400	0
130	20241206	163900	2361919350	29400	29400	29400	29400	0
131	20241206	163800	2361919350	29400	29400	29400	29400	0
132	20241206	163700	2361919350	29400	29400	29400	29400	0
133	20241206	163600	2361919350	29400	29400	29400	29400	0
134	20241206	163500	2361919350	29400	29400	29400	29400	0
135	20241206	163400	2361919350	29400	29400	29400	29400	0
136	20241206	163300	2361919350	29400	29400	29400	29400	0
137	20241206	163200	2361919350	29400	29400	29400	29400	0
138	20241206	163100	2361919350	29400	29400	29400	29400	0
139	20241206	163000	2361919350	29400	29400	29400	29400	0
140	20241206	162900	2361919350	29400	29400	29400	29400	0
141	20241206	162800	2361919350	29400	29400	29400	29400	0
142	20241206	162700	2361919350	29400	29400	29400	29400	0
143	20241206	162600	2361919350	29400	29400	29400	29400	0
144	20241206	162500	2361919350	29400	29400	29400	29400	0
145	20241206	162400	2361919350	29400	29400	29400	29400	0
146	20241206	162300	2361919350	29400	29400	29400	29400	0
147	20241206	162200	2361919350	29400	29400	29400	29400	0
148	20241206	162100	2361919350	29400	29400	29400	29400	0
149	20241206	162000	2361919350	29400	29400	29400	29400	0
150	20241206	161900	2361919350	29400	29400	29400	29400	0
151	20241206	161800	2361919350	29400	29400	29400	29400	0
152	20241206	161700	2361919350	29400	29400	29400	29400	2127
153	20241206	161600	2361919350	29400	29400	29400	29400	0
154	20241206	161500	2361919350	29400	29400	29400	29400	0
155	20241206	161400	2361919350	29400	29400	29400	29400	0
156	20241206	161300	2361919350	29400	29400	29400	29400	0
157	20241206	161200	2361919350	29400	29400	29400	29400	0
158	20241206	161100	2361919350	29400	29400	29400	29400	0
159	20241206	161000	2361919350	29400	29400	29400	29400	0
160	20241206	160900	2361919350	29400	29400	29400	29400	0
161	20241206	160800	2361919350	29400	29400	29400	29400	0
162	20241206	160700	2361919350	29400	29400	29400	29400	0
163	20241206	160600	2361919350	29400	29400	29400	29400	0
164	20241206	160500	2361919350	29400	29400	29400	29400	0
165	20241206	160400	2361919350	29400	29400	29400	29400	0
166	20241206	160300	2361919350	29400	29400	29400	29400	0
167	20241206	160200	2361919350	29400	29400	29400	29400	0
168	20241206	160100	2361919350	29400	29400	29400	29400	0
169	20241206	160000	2361919350	29400	29400	29400	29400	0
170	20241206	155900	2361919350	29400	29400	29400	29400	0
171	20241206	155800	2361919350	29400	29400	29400	29400	0
172	20241206	155700	2361919350	29400	29400	29400	29400	0
173	20241206	155600	2361919350	29400	29400	29400	29400	0
174	20241206	155500	2361919350	29400	29400	29400	29400	0
175	20241206	155400	2361919350	29400	29400	29400	29400	0
176	20241206	155300	2361919350	29400	29400	29400	29400	0
177	20241206	155200	2361919350	29400	29400	29400	29400	0
178	20241206	155100	2361919350	29400	29400	29400	29400	0
179	20241206	155000	2361919350	29400	29400	29400	29400	0
180	20241206	154900	2361919350	29400	29400	29400	29400	0
181	20241206	154800	2361919350	29400	29400	29400	29400	0
182	20241206	154700	2361919350	29400	29400	29400	29400	2127
183	20241206	154600	2361919350	29400	29400	29400	29400	0
184	20241206	154500	2361919350	29400	29400	29400	29400	0
185	20241206	154400	2361919350	29400	29400	29400	29400	0
186	20241206	154300	2361919350	29400	29400	29400	29400	0
187	20241206	154200	2361919350	29400	29400	29400	29400	0
188	20241206	154100	2361919350	29400	29400	29400	29400	0
189	20241206	154000	2361919350	29400	29400	29400	29400	0
190	20241206	153900	2361919350	29400	29400	29400	29400	0
191	20241206	153800	2361919350	29400	29400	29400	29400	0
192	20241206	153700	2361919350	29400	29400	29400	29400	0
193	20241206	153600	2361919350	29400	29400	29400	29400	0
194	20241206	153500	2361919350	29400	29400	29400	29400	0
195	20241206	153400	2361919350	29400	29400	29400	29400	0
196	20241206	153300	2361919350	29400	29400	29400	29400	0
197	20241206	153200	2361919350	29400	29400	29400	29400	0
198	20241206	153100	2361919350	29400	29400	29400	29400	0
199	20241206	153000	2361919350	29400	29400	29400	29400	2127
200	20241206	152900	2299385550	29450	29450	29450	29450	0
201	20241206	152800	2299385550	29450	29450	29450	29450	0
202	20241206	152700	2299385550	29450	29450	29450	29450	0
203	20241206	152600	2299385550	29450	29450	29450	29450	0
204	20241206	152500	2299385550	29450	29450	29450	29450	0
205	20241206	152400	2299385550	29450	29450	29450	29450	0
206	20241206	152300	2299385550	29450	29450	29450	29450	0
207	20241206	152200	2299385550	29450	29450	29450	29450	0
208	20241206	152100	2299385550	29450	29450	29450	29450	0
209	20241206	152000	2299385550	29450	29450	29450	29450	0
210	20241206	151900	2299385550	29450	29450	29450	29400	565
211	20241206	151800	2282762900	29450	29450	29500	29450	140
212	20241206	151700	2278639800	29450	29500	29500	29450	140
213	20241206	151600	2274515850	29450	29550	29550	29450	222
214	20241206	151500	2267966750	29550	29550	29550	29500	55
215	20241206	151400	2266343000	29500	29550	29550	29500	76
216	20241206	151300	2264098200	29550	29550	29550	29500	75
217	20241206	151200	2261884500	29550	29550	29550	29550	1
218	20241206	151100	2261854950	29500	29600	29600	29500	69
219	20241206	151000	2259816800	29600	29550	29650	29500	498
220	20241206	150900	2245108850	29650	29650	29650	29550	135
221	20241206	150800	2241117650	29600	29700	29700	29600	11
222	20241206	150700	2240791850	29700	29600	29700	29550	348
223	20241206	150600	2230496550	29650	29700	29700	29600	96
224	20241206	150500	2227652950	29650	29700	29700	29600	194
225	20241206	150400	2221900800	29650	29650	29700	29650	325
226	20241206	150300	2212263750	29650	29650	29650	29650	7
227	20241206	150200	2212056200	29650	29650	29650	29600	35
228	20241206	150100	2211019250	29650	29650	29650	29600	106
229	20241206	150000	2207880550	29600	29700	29750	29600	325
230	20241206	145900	2198237350	29750	29750	29750	29750	151
231	20241206	145800	2193745100	29750	29700	29750	29600	448
232	20241206	145700	2180452000	29600	29500	29700	29500	1031
233	20241206	145600	2149955750	29500	29500	29500	29500	16
234	20241206	145500	2149483750	29500	29550	29550	29450	27
235	20241206	145400	2148686650	29450	29550	29550	29450	459
236	20241206	145300	2135135600	29550	29550	29550	29550	18
237	20241206	145200	2134603700	29550	29600	29600	29550	54
238	20241206	145100	2133007750	29600	29600	29600	29600	19
239	20241206	145000	2132445350	29600	29650	29650	29400	489
240	20241206	144900	2118002750	29600	29600	29600	29600	64
241	20241206	144800	2116108350	29600	29650	29650	29600	219
242	20241206	144700	2109616450	29600	29600	29600	29600	126
243	20241206	144600	2105886850	29600	29600	29600	29550	115
244	20241206	144500	2102482900	29600	29600	29600	29600	5
245	20241206	144400	2102334900	29600	29500	29600	29500	345
246	20241206	144300	2092140700	29550	29550	29550	29500	30
247	20241206	144200	2091254250	29550	29550	29550	29550	19
248	20241206	144100	2090692800	29550	29550	29550	29550	31
249	20241206	144000	2089776750	29500	29550	29550	29500	19
250	20241206	143900	2089215500	29500	29550	29550	29500	160
251	20241206	143800	2084495250	29550	29500	29550	29500	22
252	20241206	143700	2083845200	29500	29600	29600	29500	101
253	20241206	143600	2080864250	29600	29550	29600	29550	42
254	20241206	143500	2079622450	29550	29550	29550	29500	46
255	20241206	143400	2078263200	29550	29550	29600	29500	200
256	20241206	143300	2072357200	29550	29550	29600	29550	18
257	20241206	143200	2071825100	29550	29550	29550	29500	13
258	20241206	143100	2071441050	29550	29500	29550	29500	25
259	20241206	143000	2070702350	29550	29550	29550	29550	8
260	20241206	142900	2070465950	29550	29550	29550	29500	32
261	20241206	142800	2069520850	29500	29550	29550	29500	137
262	20241206	142700	2065479100	29550	29550	29550	29550	18
263	20241206	142600	2064947200	29550	29550	29550	29500	18
264	20241206	142500	2064415400	29550	29550	29550	29550	82
265	20241206	142400	2061992300	29550	29550	29550	29550	13
266	20241206	142300	2061608150	29500	29550	29550	29500	12
267	20241206	142200	2061253600	29500	29450	29500	29450	134
268	20241206	142100	2057305950	29450	29400	29450	29400	70
269	20241206	142000	2055245950	29350	29400	29450	29350	76
270	20241206	141900	2053011750	29450	29450	29500	29450	11
271	20241206	141800	2052687450	29300	29350	29450	29300	31
272	20241206	141700	2051776350	29300	29400	29450	29300	156
273	20241206	141600	2047197650	29350	29450	29450	29350	355
274	20241206	141500	2036760650	29500	29500	29500	29450	16
275	20241206	141400	2036288700	29500	29500	29500	29500	1
276	20241206	141300	2036259200	29500	29500	29500	29500	19
277	20241206	141200	2035698700	29450	29450	29450	29450	6
278	20241206	141100	2035522000	29500	29550	29550	29500	30
279	20241206	141000	2034636250	29450	29450	29450	29450	2
280	20241206	140900	2034577350	29400	29600	29600	29400	204
281	20241206	140800	2028572000	29600	29600	29600	29600	3
282	20241206	140700	2028483200	29600	29550	29600	29550	17
283	20241206	140600	2027980200	29550	29450	29550	29450	145
284	20241206	140500	2023700100	29500	29500	29500	29500	13
285	20241206	140400	2023316600	29500	29500	29500	29500	31
286	20241206	140300	2022402100	29550	29550	29550	29550	3
287	20241206	140200	2022313450	29400	29500	29550	29400	603
288	20241206	140100	2004558400	29550	29550	29550	29500	12
289	20241206	140000	2004203900	29550	29500	29550	29500	16
290	20241206	135900	2003731250	29550	29550	29550	29550	5
291	20241206	135800	2003583500	29550	29550	29550	29500	17
292	20241206	135700	2003081200	29550	29550	29550	29550	7
293	20241206	135600	2002874350	29550	29550	29550	29550	22
294	20241206	135500	2002224250	29550	29550	29550	29550	48
295	20241206	135400	2000805850	29600	29600	29600	29550	134
296	20241206	135300	1996845200	29600	29600	29600	29550	36
297	20241206	135200	1995780800	29600	29600	29600	29550	9
298	20241206	135100	1995514450	29600	29600	29600	29600	18
299	20241206	135000	1994981650	29600	29600	29600	29550	13
300	20241206	134900	1994596900	29550	29600	29600	29550	16
301	20241206	134800	1994123450	29550	29550	29550	29500	372
302	20241206	134700	1983134800	29550	29550	29550	29550	20
303	20241206	134600	1982543800	29500	29550	29550	29500	7
304	20241206	134500	1982337150	29550	29550	29550	29550	17
305	20241206	134400	1981834800	29550	29550	29550	29500	19
306	20241206	134300	1981273450	29550	29550	29550	29550	2
307	20241206	134200	1981214350	29500	29500	29500	29500	90
308	20241206	134100	1978559350	29500	29500	29500	29450	3
309	20241206	134000	1978470900	29450	29500	29500	29450	38
310	20241206	133900	1977350000	29550	29500	29550	29500	40
311	20241206	133800	1976169950	29550	29550	29550	29500	26
312	20241206	133700	1975402100	29500	29550	29550	29500	30
313	20241206	133600	1974517000	29550	29500	29550	29500	417
314	20241206	133500	1962214800	29450	29450	29500	29450	26
315	20241206	133400	1961448800	29450	29450	29500	29450	25
316	20241206	133300	1960711850	29450	29500	29500	29450	93
317	20241206	133200	1957972300	29500	29500	29500	29450	281
318	20241206	133100	1949692850	29450	29450	29500	29450	38
319	20241206	133000	1948573100	29450	29500	29500	29450	18
320	20241206	132900	1948042900	29450	29450	29500	29450	104
321	20241206	132800	1944979200	29450	29500	29500	29450	53
322	20241206	132700	1943418250	29450	29450	29500	29400	25
323	20241206	132600	1942681800	29450	29450	29450	29400	91
324	20241206	132500	1940002200	29500	29450	29500	29450	69
325	20241206	132400	1937969500	29450	29450	29500	29400	21
326	20241206	132300	1937351450	29450	29500	29500	29450	48
327	20241206	132200	1935937000	29400	29500	29500	29400	147
328	20241206	132100	1931608350	29500	29450	29500	29450	83
329	20241206	132000	1929163850	29450	29500	29500	29450	21
330	20241206	131900	1928544550	29500	29450	29500	29450	24
331	20241206	131800	1927836650	29500	29500	29500	29450	96
332	20241206	131700	1925008750	29450	29500	29500	29450	5
333	20241206	131600	1924861450	29500	29500	29500	29450	64
334	20241206	131500	1922975850	29450	29500	29500	29450	154
335	20241206	131400	1918440450	29450	29450	29500	29450	66
336	20241206	131300	1916496050	29500	29500	29500	29450	27
337	20241206	131200	1915700050	29500	29500	29500	29450	28
338	20241206	131100	1914874200	29500	29500	29500	29450	19
339	20241206	131000	1914313850	29500	29450	29500	29450	31
340	20241206	130900	1913399500	29500	29450	29500	29400	198
341	20241206	130800	1907572850	29450	29450	29450	29450	137
342	20241206	130700	1903538200	29400	29400	29450	29400	51
343	20241206	130600	1902036450	29400	29450	29450	29400	8
344	20241206	130500	1901800950	29450	29450	29450	29400	46
345	20241206	130400	1900446350	29450	29450	29450	29400	20
346	20241206	130300	1899857650	29450	29450	29500	29400	223
347	20241206	130200	1893294150	29500	29500	29500	29450	28
348	20241206	130100	1892468900	29450	29500	29500	29450	8
349	20241206	130000	1892232950	29500	29450	29500	29450	77
350	20241206	125900	1889964000	29450	29500	29500	29450	149
351	20241206	125800	1885575850	29500	29450	29500	29450	15
352	20241206	125700	1885133450	29500	29550	29550	29500	111
353	20241206	125600	1881858700	29550	29550	29550	29500	96
354	20241206	125500	1879023950	29500	29500	29500	29500	1
355	20241206	125400	1878994450	29550	29550	29550	29500	70
356	20241206	125300	1876926000	29550	29550	29550	29550	1
357	20241206	125200	1876896450	29500	29500	29550	29500	67
358	20241206	125100	1874919250	29500	29450	29500	29450	18
359	20241206	125000	1874388300	29500	29500	29500	29500	138
360	20241206	124900	1870317300	29550	29500	29550	29500	15
361	20241206	124800	1869874100	29500	29500	29550	29450	276
362	20241206	124700	1861736050	29550	29550	29550	29500	40
363	20241206	124600	1860555350	29550	29550	29550	29550	2
364	20241206	124500	1860496250	29500	29550	29550	29500	96
365	20241206	124400	1857663350	29550	29550	29550	29500	31
366	20241206	124300	1856748750	29550	29550	29550	29500	66
367	20241206	124200	1854801000	29550	29550	29550	29500	22
368	20241206	124100	1854151100	29500	29550	29550	29500	2
369	20241206	124000	1854092050	29500	29550	29550	29500	108
370	20241206	123900	1850905200	29500	29500	29550	29500	315
371	20241206	123800	1841612650	29550	29550	29550	29500	35
372	20241206	123700	1840578500	29500	29500	29550	29500	172
373	20241206	123600	1835502500	29500	29550	29550	29500	175
374	20241206	123500	1830338800	29500	29550	29550	29500	4
375	20241206	123400	1830220650	29500	29550	29550	29500	16
376	20241206	123300	1829747900	29500	29500	29500	29500	2
377	20241206	123200	1829688900	29550	29550	29550	29550	17
378	20241206	123100	1829186550	29500	29600	29600	29500	316
379	20241206	123000	1819848400	29550	29600	29600	29550	5
380	20241206	122900	1819700600	29600	29550	29600	29550	159
381	20241206	122800	1815001250	29600	29600	29600	29600	8
382	20241206	122700	1814764450	29600	29600	29600	29550	19
383	20241206	122600	1814202150	29600	29600	29600	29600	8
384	20241206	122500	1813965350	29600	29600	29650	29600	42
385	20241206	122400	1812721500	29600	29600	29650	29600	104
386	20241206	122300	1809643050	29650	29650	29650	29600	24
387	20241206	122200	1808931700	29650	29600	29650	29600	3
388	20241206	122100	1808842850	29700	29650	29700	29650	62
389	20241206	122000	1807003950	29650	29650	29650	29600	15
390	20241206	121900	1806559250	29650	29600	29650	29550	162
391	20241206	121800	1801763400	29700	29650	29750	29650	187
392	20241206	121700	1796208050	29650	29650	29650	29650	3
393	20241206	121600	1796119100	29600	29650	29650	29600	19
394	20241206	121500	1795555850	29650	29700	29750	29650	94
395	20241206	121400	1792764050	29700	29750	29750	29700	44
396	20241206	121300	1791456550	29650	29600	29650	29550	227
397	20241206	121200	1784733800	29650	29650	29700	29600	65
398	20241206	121100	1782808700	29700	29750	29750	29700	54
399	20241206	121000	1781203750	29750	29650	29750	29650	265
400	20241206	120900	1773335700	29600	29650	29650	29600	16
401	20241206	120800	1772861350	29650	29650	29650	29650	1
402	20241206	120700	1772831700	29600	29700	29700	29600	53
403	20241206	120600	1771259650	29550	29650	29650	29550	151
404	20241206	120500	1766796250	29700	29600	29700	29600	64
405	20241206	120400	1764899450	29600	29600	29600	29550	35
406	20241206	120300	1763863800	29600	29600	29650	29600	24
407	20241206	120200	1763152800	29550	29500	29550	29500	4682
408	20241206	120100	1625021350	29550	29500	29550	29500	115
409	20241206	120000	1621628200	29550	29550	29550	29500	30
410	20241206	115900	1620742250	29500	29600	29600	29500	867
411	20241206	115800	1595128500	29550	29600	29600	29550	19
412	20241206	115700	1594566200	29600	29600	29600	29550	232
413	20241206	115600	1587699950	29600	29700	29700	29600	42
414	20241206	115500	1586453900	29650	29700	29700	29650	12
415	20241206	115400	1586097550	29750	29650	29750	29650	45
416	20241206	115300	1584760500	29650	29700	29700	29650	31
417	20241206	115200	1583839850	29650	29700	29700	29650	27
418	20241206	115100	1583038450	29600	29650	29650	29600	32
419	20241206	115000	1582091000	29700	29650	29700	29600	141
420	20241206	114900	1577911550	29650	29700	29700	29650	15
421	20241206	114800	1577466100	29700	29650	29700	29650	68
422	20241206	114700	1575449350	29700	29700	29750	29650	148
423	20241206	114600	1571053200	29700	29650	29700	29600	73
424	20241206	114500	1568886200	29650	29700	29700	29500	762
425	20241206	114400	1546358150	29650	29700	29700	29650	9
426	20241206	114300	1546090950	29700	29700	29700	29700	223
427	20241206	114200	1539467850	29650	29700	29700	29650	27
428	20241206	114100	1538666000	29650	29600	29650	29600	34
429	20241206	114000	1537658000	29650	29600	29650	29600	38
430	20241206	113900	1536532950	29600	29600	29650	29600	11
431	20241206	113800	1536207300	29650	29550	29650	29550	291
432	20241206	113700	1527606500	29550	29650	29650	29500	226
433	20241206	113600	1520926700	29650	29600	29650	29600	614
434	20241206	113500	1502751800	29650	29650	29650	29600	39
435	20241206	113400	1501596950	29650	29700	29700	29650	220
436	20241206	113300	1495073700	29700	29700	29750	29700	182
437	20241206	113200	1489668250	29750	29700	29750	29700	46
438	20241206	113100	1488301450	29650	29700	29750	29650	20
439	20241206	113000	1487707550	29700	29650	29700	29650	18
440	20241206	112900	1487173150	29700	29600	29700	29600	1041
441	20241206	112800	1456308400	29600	29600	29600	29550	1540
442	20241206	112700	1410736950	29550	29550	29600	29550	525
443	20241206	112600	1395222550	29550	29600	29600	29550	28
444	20241206	112500	1394394450	29550	29500	29600	29500	2150
445	20241206	112400	1330877900	29500	29550	29550	29500	98
446	20241206	112300	1327982800	29550	29550	29550	29500	18
447	20241206	112200	1327450950	29550	29450	29550	29450	139
448	20241206	112100	1323352000	29500	29550	29550	29500	131
449	20241206	112000	1319485250	29550	29550	29550	29550	19
450	20241206	111900	1318923800	29550	29500	29550	29450	1273
451	20241206	111800	1281369300	29450	29450	29500	29450	729
452	20241206	111700	1259900200	29400	29350	29400	29350	207
453	20241206	111600	1253814600	29350	29300	29350	29300	21
454	20241206	111500	1253198350	29350	29400	29400	29350	32
455	20241206	111400	1252258950	29400	29350	29450	29300	40
456	20241206	111300	1251084950	29300	29450	29450	29300	347
457	20241206	111200	1240910000	29450	29500	29500	29400	185
458	20241206	111100	1235462200	29500	29500	29500	29500	2
459	20241206	111000	1235403200	29500	29500	29500	29450	22
460	20241206	110900	1234754300	29500	29500	29500	29500	28
461	20241206	110800	1233928300	29500	29450	29500	29450	100
462	20241206	110700	1230983050	29500	29500	29500	29450	20
463	20241206	110600	1230393100	29500	29500	29500	29500	40
464	20241206	110500	1229213100	29500	29500	29500	29450	22
465	20241206	110400	1228564250	29500	29500	29500	29500	28
466	20241206	110300	1227738250	29450	29500	29550	29450	104
467	20241206	110200	1224672350	29450	29400	29500	29400	1244
468	20241206	110100	1188020400	29350	29350	29350	29300	142
469	20241206	110000	1183852950	29350	29200	29350	29200	18
470	20241206	105900	1183326450	29200	29350	29400	29200	262
471	20241206	105800	1175647050	29350	29350	29350	29300	229
472	20241206	105700	1168934000	29300	29250	29300	29100	301
473	20241206	105600	1160138650	29200	29200	29250	29150	139
474	20241206	105500	1156082550	29200	29250	29250	29200	128
475	20241206	105400	1152343400	29350	29150	29350	29150	1679
476	20241206	105300	1103278250	29200	29100	29200	29000	3905
477	20241206	105200	989686750	29100	29300	29300	29100	2617
478	20241206	105100	913194450	29300	29300	29300	29250	153
479	20241206	105000	908717250	29300	29300	29300	29250	471
480	20241206	104900	894938300	29300	29350	29350	29300	3945
481	20241206	104800	779228350	29400	29350	29400	29350	527
482	20241206	104700	763759550	29400	29400	29400	29350	124
483	20241206	104600	760119000	29400	29400	29400	29350	8
484	20241206	104500	759883900	29400	29400	29400	29350	53
485	20241206	104400	758325750	29350	29400	29400	29350	245
486	20241206	104300	751133200	29400	29400	29400	29350	17
487	20241206	104200	750633450	29350	29400	29450	29350	558
488	20241206	104100	734230650	29450	29450	29450	29450	50
489	20241206	104000	732758150	29400	29450	29450	29400	278
490	20241206	103900	724584650	29450	29500	29500	29450	211
491	20241206	103800	718369100	29500	29500	29500	29450	18
492	20241206	103700	717838150	29500	29500	29500	29500	54
493	20241206	103600	716245150	29500	29500	29500	29450	95
494	20241206	103500	713446350	29500	29500	29550	29500	29
495	20241206	103400	712590600	29550	29450	29550	29400	160
496	20241206	103300	707876950	29450	29450	29500	29400	240
497	20241206	103200	700808700	29450	29500	29500	29450	117
498	20241206	103100	697362200	29500	29500	29500	29450	9
499	20241206	103000	697096750	29450	29450	29500	29400	376
500	20241206	102900	686023450	29450	29450	29450	29400	23
501	20241206	102800	685346650	29450	29400	29450	29350	78
502	20241206	102700	683053850	29400	29450	29450	29350	101
503	20241206	102600	680084900	29450	29450	29450	29400	86
504	20241206	102500	677555500	29450	29400	29450	29350	49
505	20241206	102400	676114850	29350	29350	29450	29350	164
506	20241206	102300	671299100	29400	29400	29450	29350	164
507	20241206	102200	666479850	29450	29350	29450	29300	441
508	20241206	102100	653534250	29350	29450	29450	29300	446
509	20241206	102000	640450300	29450	29450	29450	29400	104
510	20241206	101900	637387550	29350	29450	29450	29350	394
511	20241206	101800	625819350	29350	29400	29450	29350	416
512	20241206	101700	613599700	29400	29550	29550	29400	2005
513	20241206	101600	554490500	29550	29550	29550	29500	312
514	20241206	101500	545284050	29550	29550	29550	29500	24
515	20241206	101400	544574950	29600	29500	29600	29500	75
516	20241206	101300	542359800	29500	29550	29600	29500	11
517	20241206	101200	542034800	29600	29550	29600	29550	1556
518	20241206	101100	496054250	29550	29600	29600	29550	29
519	20241206	101000	495197050	29600	29550	29600	29550	199
520	20241206	100900	489312500	29600	29600	29600	29550	18
521	20241206	100800	488779900	29600	29600	29600	29550	105
522	20241206	100700	485671950	29600	29600	29600	29600	465
523	20241206	100600	471907950	29550	29600	29600	29550	17
524	20241206	100500	471405350	29600	29650	29650	29550	20
525	20241206	100400	470813300	29650	29650	29650	29550	1438
526	20241206	100300	428251750	29650	29650	29650	29600	15
527	20241206	100200	427807100	29650	29650	29650	29600	93
528	20241206	100100	425049950	29650	29650	29650	29600	32
529	20241206	100000	424102400	29650	29650	29650	29650	40
530	20241206	095900	422916400	29600	29650	29650	29600	178
531	20241206	095800	417646950	29650	29650	29650	29650	36
532	20241206	095700	416579550	29650	29650	29650	29600	4
533	20241206	095600	416461000	29650	29650	29650	29650	34
534	20241206	095500	415452900	29650	29650	29700	29600	733
535	20241206	095400	393719350	29650	29650	29700	29650	469
536	20241206	095300	379812950	29700	29700	29700	29650	86
537	20241206	095200	377259550	29650	29700	29700	29650	45
538	20241206	095100	375923700	29650	29650	29700	29650	292
539	20241206	095000	367265650	29650	29700	29750	29650	280
540	20241206	094900	358951500	29700	29800	29800	29700	698
541	20241206	094800	338186750	29800	29800	29800	29750	63
542	20241206	094700	336311750	29800	29800	29800	29800	20
543	20241206	094600	335715750	29750	29800	29800	29750	28
544	20241206	094500	334881400	29800	29750	29800	29750	84
545	20241206	094400	332378250	29800	29800	29800	29800	52
546	20241206	094300	330828650	29800	29750	29800	29750	4
547	20241206	094200	330709500	29750	29800	29800	29750	160
548	20241206	094100	325949400	29750	29800	29800	29750	88
549	20241206	094000	323329000	29800	29800	29800	29800	7
550	20241206	093900	323120400	29750	29750	29800	29750	25
551	20241206	093800	322376500	29750	29750	29800	29750	7
552	20241206	093700	322168150	29750	29650	29800	29650	177
553	20241206	093600	316914500	29700	29750	29750	29600	1093
554	20241206	093500	284507650	29800	29800	29800	29800	5
555	20241206	093400	284358650	29800	29800	29800	29750	10
556	20241206	093300	284060700	29750	29700	29750	29700	122
557	20241206	093200	280434050	29700	29750	29800	29650	324
558	20241206	093100	270806050	29800	29750	29800	29750	274
559	20241206	093000	262647750	29750	29800	29800	29750	33
560	20241206	092900	261664400	29750	29750	29750	29750	1
561	20241206	092800	261634650	29750	29850	29850	29750	82
562	20241206	092700	259191500	29850	29800	29900	29800	392
563	20241206	092600	247489200	29850	29850	29850	29850	3
564	20241206	092500	247399650	29800	29850	29850	29800	2
565	20241206	092400	247340000	29900	29900	29950	29850	22
566	20241206	092300	246682600	29900	29850	29900	29850	509
567	20241206	092200	231483250	29850	29800	29850	29800	282
568	20241206	092100	223079500	29800	29850	29900	29800	738
569	20241206	092000	201052550	29900	29850	29900	29850	9
570	20241206	091900	200783500	29850	30000	30000	29850	407
571	20241206	091800	188619250	30000	29900	30000	29850	10
572	20241206	091700	188319950	29900	29950	30000	29900	76
573	20241206	091600	186042100	29850	29950	30000	29850	350
574	20241206	091500	175578350	30000	29950	30050	29950	40
575	20241206	091400	174379650	29900	29800	30050	29800	763
576	20241206	091300	151605250	29850	29800	29850	29750	205
577	20241206	091200	145498650	29800	29800	29800	29750	20
578	20241206	091100	144902700	29800	29800	29800	29700	70
579	20241206	091000	142819950	29800	29850	29850	29700	551
580	20241206	090900	126420250	29850	29850	29850	29800	240
581	20241206	090800	119256300	29850	29850	29850	29850	26
582	20241206	090700	118480200	29800	29800	29850	29800	125
583	20241206	090600	114749550	29800	29700	29800	29700	43
584	20241206	090500	113472150	29700	29800	29850	29700	2632
585	20241206	090400	35295300	29800	29800	29850	29800	45
586	20241206	090300	33953750	29850	29800	29850	29800	50
587	20241206	090200	32463650	29800	29750	29800	29600	35
588	20241206	090100	31420900	29650	29800	29800	29600	502
589	20241206	090000	16539200	29750	29950	29950	29750	554