KissMeData/038460/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	192400	545968340	2935	2935	2935	2935	1514
3	20241206	192300	545968340	2935	2935	2935	2935	0
4	20241206	192200	545968340	2935	2935	2935	2935	0
5	20241206	192100	545968340	2935	2935	2935	2935	0
6	20241206	192000	545968340	2935	2935	2935	2935	0
7	20241206	191900	545968340	2935	2935	2935	2935	0
8	20241206	191800	545968340	2935	2935	2935	2935	0
9	20241206	191700	545968340	2935	2935	2935	2935	0
10	20241206	191600	545968340	2935	2935	2935	2935	0
11	20241206	191500	545968340	2935	2935	2935	2935	0
12	20241206	191400	545968340	2935	2935	2935	2935	0
13	20241206	191300	545968340	2935	2935	2935	2935	0
14	20241206	191200	545968340	2935	2935	2935	2935	0
15	20241206	191100	545968340	2935	2935	2935	2935	0
16	20241206	191000	545968340	2935	2935	2935	2935	0
17	20241206	190900	545968340	2935	2935	2935	2935	0
18	20241206	190800	545968340	2935	2935	2935	2935	0
19	20241206	190700	545968340	2935	2935	2935	2935	0
20	20241206	190600	545968340	2935	2935	2935	2935	0
21	20241206	190500	545968340	2935	2935	2935	2935	0
22	20241206	190400	545968340	2935	2935	2935	2935	0
23	20241206	190300	545968340	2935	2935	2935	2935	0
24	20241206	190200	545968340	2935	2935	2935	2935	0
25	20241206	190100	545968340	2935	2935	2935	2935	0
26	20241206	190000	545968340	2935	2935	2935	2935	0
27	20241206	185900	545968340	2935	2935	2935	2935	0
28	20241206	185800	545968340	2935	2935	2935	2935	0
29	20241206	185700	545968340	2935	2935	2935	2935	0
30	20241206	185600	545968340	2935	2935	2935	2935	0
31	20241206	185500	545968340	2935	2935	2935	2935	0
32	20241206	185400	545968340	2935	2935	2935	2935	1514
33	20241206	185300	545968340	2935	2935	2935	2935	0
34	20241206	185200	545968340	2935	2935	2935	2935	0
35	20241206	185100	545968340	2935	2935	2935	2935	0
36	20241206	185000	545968340	2935	2935	2935	2935	0
37	20241206	184900	545968340	2935	2935	2935	2935	0
38	20241206	184800	545968340	2935	2935	2935	2935	0
39	20241206	184700	545968340	2935	2935	2935	2935	0
40	20241206	184600	545968340	2935	2935	2935	2935	0
41	20241206	184500	545968340	2935	2935	2935	2935	0
42	20241206	184400	545968340	2935	2935	2935	2935	0
43	20241206	184300	545968340	2935	2935	2935	2935	0
44	20241206	184200	545968340	2935	2935	2935	2935	0
45	20241206	184100	545968340	2935	2935	2935	2935	0
46	20241206	184000	545968340	2935	2935	2935	2935	0
47	20241206	183900	545968340	2935	2935	2935	2935	0
48	20241206	183800	545968340	2935	2935	2935	2935	0
49	20241206	183700	545968340	2935	2935	2935	2935	0
50	20241206	183600	545968340	2935	2935	2935	2935	0
51	20241206	183500	545968340	2935	2935	2935	2935	0
52	20241206	183400	545968340	2935	2935	2935	2935	0
53	20241206	183300	545968340	2935	2935	2935	2935	0
54	20241206	183200	545968340	2935	2935	2935	2935	0
55	20241206	183100	545968340	2935	2935	2935	2935	0
56	20241206	183000	545968340	2935	2935	2935	2935	0
57	20241206	182900	545968340	2935	2935	2935	2935	0
58	20241206	182800	545968340	2935	2935	2935	2935	0
59	20241206	182700	545968340	2935	2935	2935	2935	0
60	20241206	182600	545968340	2935	2935	2935	2935	0
61	20241206	182500	545968340	2935	2935	2935	2935	0
62	20241206	182400	545968340	2935	2935	2935	2935	1514
63	20241206	182300	545968340	2935	2935	2935	2935	0
64	20241206	182200	545968340	2935	2935	2935	2935	0
65	20241206	182100	545968340	2935	2935	2935	2935	0
66	20241206	182000	545968340	2935	2935	2935	2935	0
67	20241206	181900	545968340	2935	2935	2935	2935	0
68	20241206	181800	545968340	2935	2935	2935	2935	0
69	20241206	181700	545968340	2935	2935	2935	2935	0
70	20241206	181600	545968340	2935	2935	2935	2935	0
71	20241206	181500	545968340	2935	2935	2935	2935	0
72	20241206	181400	545968340	2935	2935	2935	2935	0
73	20241206	181300	545968340	2935	2935	2935	2935	0
74	20241206	181200	545968340	2935	2935	2935	2935	0
75	20241206	181100	545968340	2935	2935	2935	2935	0
76	20241206	181000	545968340	2935	2935	2935	2935	0
77	20241206	180900	545968340	2935	2935	2935	2935	0
78	20241206	180800	545968340	2935	2935	2935	2935	0
79	20241206	180700	545968340	2935	2935	2935	2935	0
80	20241206	180600	545968340	2935	2935	2935	2935	0
81	20241206	180500	545968340	2935	2935	2935	2935	0
82	20241206	180400	545968340	2935	2935	2935	2935	0
83	20241206	180300	545968340	2935	2935	2935	2935	0
84	20241206	180200	545968340	2935	2935	2935	2935	0
85	20241206	180100	545968340	2935	2935	2935	2935	0
86	20241206	180000	545968340	2935	2935	2935	2935	0
87	20241206	175900	545968340	2935	2935	2935	2935	0
88	20241206	175800	545968340	2935	2935	2935	2935	0
89	20241206	175700	545968340	2935	2935	2935	2935	0
90	20241206	175600	545968340	2935	2935	2935	2935	0
91	20241206	175500	545968340	2935	2935	2935	2935	0
92	20241206	175400	545968340	2935	2935	2935	2935	1514
93	20241206	175300	545968340	2935	2935	2935	2935	0
94	20241206	175200	545968340	2935	2935	2935	2935	0
95	20241206	175100	545968340	2935	2935	2935	2935	0
96	20241206	175000	545968340	2935	2935	2935	2935	0
97	20241206	174900	545968340	2935	2935	2935	2935	0
98	20241206	174800	545968340	2935	2935	2935	2935	0
99	20241206	174700	545968340	2935	2935	2935	2935	0
100	20241206	174600	545968340	2935	2935	2935	2935	0
101	20241206	174500	545968340	2935	2935	2935	2935	0
102	20241206	174400	545968340	2935	2935	2935	2935	0
103	20241206	174300	545968340	2935	2935	2935	2935	0
104	20241206	174200	545968340	2935	2935	2935	2935	0
105	20241206	174100	545968340	2935	2935	2935	2935	0
106	20241206	174000	545968340	2935	2935	2935	2935	0
107	20241206	173900	545968340	2935	2935	2935	2935	0
108	20241206	173800	545968340	2935	2935	2935	2935	0
109	20241206	173700	545968340	2935	2935	2935	2935	0
110	20241206	173600	545968340	2935	2935	2935	2935	0
111	20241206	173500	545968340	2935	2935	2935	2935	0
112	20241206	173400	545968340	2935	2935	2935	2935	0
113	20241206	173300	545968340	2935	2935	2935	2935	0
114	20241206	173200	545968340	2935	2935	2935	2935	0
115	20241206	173100	545968340	2935	2935	2935	2935	0
116	20241206	173000	545968340	2935	2935	2935	2935	0
117	20241206	172900	545968340	2935	2935	2935	2935	0
118	20241206	172800	545968340	2935	2935	2935	2935	0
119	20241206	172700	545968340	2935	2935	2935	2935	0
120	20241206	172600	545968340	2935	2935	2935	2935	0
121	20241206	172500	545968340	2935	2935	2935	2935	0
122	20241206	172400	545968340	2935	2935	2935	2935	1514
123	20241206	172300	545968340	2935	2935	2935	2935	0
124	20241206	172200	545968340	2935	2935	2935	2935	0
125	20241206	172100	545968340	2935	2935	2935	2935	0
126	20241206	172000	545968340	2935	2935	2935	2935	0
127	20241206	171900	545968340	2935	2935	2935	2935	0
128	20241206	171800	545968340	2935	2935	2935	2935	0
129	20241206	171700	545968340	2935	2935	2935	2935	0
130	20241206	171600	545968340	2935	2935	2935	2935	0
131	20241206	171500	545968340	2935	2935	2935	2935	0
132	20241206	171400	545968340	2935	2935	2935	2935	0
133	20241206	171300	545968340	2935	2935	2935	2935	0
134	20241206	171200	545968340	2935	2935	2935	2935	0
135	20241206	171100	545968340	2935	2935	2935	2935	0
136	20241206	171000	545968340	2935	2935	2935	2935	0
137	20241206	170900	545968340	2935	2935	2935	2935	0
138	20241206	170800	545968340	2935	2935	2935	2935	0
139	20241206	170700	545968340	2935	2935	2935	2935	0
140	20241206	170600	545968340	2935	2935	2935	2935	0
141	20241206	170500	545968340	2935	2935	2935	2935	0
142	20241206	170400	545968340	2935	2935	2935	2935	0
143	20241206	170300	545968340	2935	2935	2935	2935	0
144	20241206	170200	545968340	2935	2935	2935	2935	0
145	20241206	170100	545968340	2935	2935	2935	2935	0
146	20241206	170000	545968340	2935	2935	2935	2935	0
147	20241206	165900	545968340	2935	2935	2935	2935	0
148	20241206	165800	545968340	2935	2935	2935	2935	0
149	20241206	165700	545968340	2935	2935	2935	2935	0
150	20241206	165600	545968340	2935	2935	2935	2935	0
151	20241206	165500	545968340	2935	2935	2935	2935	0
152	20241206	165400	545968340	2935	2935	2935	2935	1514
153	20241206	165300	545968340	2935	2935	2935	2935	0
154	20241206	165200	545968340	2935	2935	2935	2935	0
155	20241206	165100	545968340	2935	2935	2935	2935	0
156	20241206	165000	545968340	2935	2935	2935	2935	0
157	20241206	164900	545968340	2935	2935	2935	2935	0
158	20241206	164800	545968340	2935	2935	2935	2935	0
159	20241206	164700	545968340	2935	2935	2935	2935	0
160	20241206	164600	545968340	2935	2935	2935	2935	0
161	20241206	164500	545968340	2935	2935	2935	2935	0
162	20241206	164400	545968340	2935	2935	2935	2935	0
163	20241206	164300	545968340	2935	2935	2935	2935	0
164	20241206	164200	545968340	2935	2935	2935	2935	0
165	20241206	164100	545968340	2935	2935	2935	2935	0
166	20241206	164000	545968340	2935	2935	2935	2935	0
167	20241206	163900	545968340	2935	2935	2935	2935	0
168	20241206	163800	545968340	2935	2935	2935	2935	0
169	20241206	163700	545968340	2935	2935	2935	2935	0
170	20241206	163600	545968340	2935	2935	2935	2935	0
171	20241206	163500	545968340	2935	2935	2935	2935	0
172	20241206	163400	545968340	2935	2935	2935	2935	0
173	20241206	163300	545968340	2935	2935	2935	2935	0
174	20241206	163200	545968340	2935	2935	2935	2935	0
175	20241206	163100	545968340	2935	2935	2935	2935	0
176	20241206	163000	545968340	2935	2935	2935	2935	0
177	20241206	162900	545968340	2935	2935	2935	2935	0
178	20241206	162800	545968340	2935	2935	2935	2935	0
179	20241206	162700	545968340	2935	2935	2935	2935	0
180	20241206	162600	545968340	2935	2935	2935	2935	0
181	20241206	162500	545968340	2935	2935	2935	2935	0
182	20241206	162400	545968340	2935	2935	2935	2935	1514
183	20241206	162300	545968340	2935	2935	2935	2935	0
184	20241206	162200	545968340	2935	2935	2935	2935	0
185	20241206	162100	545968340	2935	2935	2935	2935	0
186	20241206	162000	545968340	2935	2935	2935	2935	0
187	20241206	161900	545968340	2935	2935	2935	2935	0
188	20241206	161800	545968340	2935	2935	2935	2935	0
189	20241206	161700	545968340	2935	2935	2935	2935	0
190	20241206	161600	545968340	2935	2935	2935	2935	0
191	20241206	161500	545968340	2935	2935	2935	2935	0
192	20241206	161400	545968340	2935	2935	2935	2935	0
193	20241206	161300	545968340	2935	2935	2935	2935	0
194	20241206	161200	545968340	2935	2935	2935	2935	0
195	20241206	161100	545968340	2935	2935	2935	2935	0
196	20241206	161000	545968340	2935	2935	2935	2935	0
197	20241206	160900	545968340	2935	2935	2935	2935	0
198	20241206	160800	545968340	2935	2935	2935	2935	0
199	20241206	160700	545968340	2935	2935	2935	2935	0
200	20241206	160600	545968340	2935	2935	2935	2935	0
201	20241206	160500	545968340	2935	2935	2935	2935	0
202	20241206	160400	545968340	2935	2935	2935	2935	0
203	20241206	160300	545968340	2935	2935	2935	2935	0
204	20241206	160200	545968340	2935	2935	2935	2935	0
205	20241206	160100	545968340	2935	2935	2935	2935	0
206	20241206	160000	545968340	2935	2935	2935	2935	0
207	20241206	155900	545968340	2935	2935	2935	2935	0
208	20241206	155800	545968340	2935	2935	2935	2935	0
209	20241206	155700	545968340	2935	2935	2935	2935	0
210	20241206	155600	545968340	2935	2935	2935	2935	0
211	20241206	155500	545968340	2935	2935	2935	2935	0
212	20241206	155400	545968340	2935	2935	2935	2935	1514
213	20241206	155300	545968340	2935	2935	2935	2935	0
214	20241206	155200	545968340	2935	2935	2935	2935	0
215	20241206	155100	545968340	2935	2935	2935	2935	0
216	20241206	155000	545968340	2935	2935	2935	2935	0
217	20241206	154900	545968340	2935	2935	2935	2935	0
218	20241206	154800	545968340	2935	2935	2935	2935	0
219	20241206	154700	545968340	2935	2935	2935	2935	0
220	20241206	154600	545968340	2935	2935	2935	2935	0
221	20241206	154500	545968340	2935	2935	2935	2935	0
222	20241206	154400	545968340	2935	2935	2935	2935	0
223	20241206	154300	545968340	2935	2935	2935	2935	0
224	20241206	154200	545968340	2935	2935	2935	2935	0
225	20241206	154100	545968340	2935	2935	2935	2935	0
226	20241206	154000	545968340	2935	2935	2935	2935	0
227	20241206	153900	545968340	2935	2935	2935	2935	0
228	20241206	153800	545968340	2935	2935	2935	2935	0
229	20241206	153700	545968340	2935	2935	2935	2935	0
230	20241206	153600	545968340	2935	2935	2935	2935	0
231	20241206	153500	545968340	2935	2935	2935	2935	0
232	20241206	153400	545968340	2935	2935	2935	2935	0
233	20241206	153300	545968340	2935	2935	2935	2935	0
234	20241206	153200	545968340	2935	2935	2935	2935	0
235	20241206	153100	545968340	2935	2935	2935	2935	0
236	20241206	153000	545968340	2935	2935	2935	2935	1514
237	20241206	152900	541524750	2940	2940	2940	2940	0
238	20241206	152800	541524750	2940	2940	2940	2940	0
239	20241206	152700	541524750	2940	2940	2940	2940	0
240	20241206	152600	541524750	2940	2940	2940	2940	0
241	20241206	152500	541524750	2940	2940	2940	2940	0
242	20241206	152400	541524750	2940	2940	2940	2940	0
243	20241206	152300	541524750	2940	2940	2940	2940	0
244	20241206	152200	541524750	2940	2940	2940	2940	0
245	20241206	152100	541524750	2940	2940	2940	2940	0
246	20241206	152000	541524750	2940	2940	2940	2940	0
247	20241206	151900	541524750	2940	2925	2940	2925	301
248	20241206	151800	540644310	2945	2945	2945	2945	0
249	20241206	151700	540644310	2945	2945	2945	2945	5
250	20241206	151600	540629585	2945	2945	2945	2945	1
251	20241206	151500	540626640	2940	2945	2945	2940	1114
252	20241206	151400	537351410	2955	2955	2955	2955	0
253	20241206	151300	537351410	2955	2955	2955	2955	1
254	20241206	151200	537348455	2945	2940	2945	2940	1003
255	20241206	151100	534397130	2940	2940	2940	2940	2285
256	20241206	151000	527679230	2940	2940	2940	2940	1
257	20241206	150900	527676290	2960	2960	2960	2960	0
258	20241206	150800	527676290	2960	2960	2960	2960	0
259	20241206	150700	527676290	2960	2955	2960	2955	4000
260	20241206	150600	515853790	2955	2935	2955	2935	939
261	20241206	150500	513091230	2940	2940	2940	2940	600
262	20241206	150400	511327230	2960	2955	2960	2955	1007
263	20241206	150300	508351535	2955	2955	2955	2955	0
264	20241206	150200	508351535	2955	2945	2955	2945	1312
265	20241206	150100	504480145	2940	2940	2940	2940	0
266	20241206	150000	504480145	2940	2940	2940	2940	0
267	20241206	145900	504480145	2940	2925	2940	2925	673
268	20241206	145800	502501545	2920	2920	2920	2920	0
269	20241206	145700	502501545	2920	2920	2920	2920	300
270	20241206	145600	501625545	2940	2940	2940	2940	0
271	20241206	145500	501625545	2940	2940	2940	2940	0
272	20241206	145400	501625545	2940	2925	2940	2925	536
273	20241206	145300	500055905	2925	2925	2925	2925	0
274	20241206	145200	500055905	2925	2925	2925	2925	317
275	20241206	145100	499128680	2925	2925	2925	2925	0
276	20241206	145000	499128680	2925	2925	2925	2925	93
277	20241206	144900	498856655	2920	2920	2920	2920	275
278	20241206	144800	498053655	2920	2920	2920	2920	0
279	20241206	144700	498053655	2920	2930	2930	2920	979
280	20241206	144600	495189745	2930	2930	2930	2930	628
281	20241206	144500	493349705	2940	2940	2940	2940	0
282	20241206	144400	493349705	2940	2940	2940	2940	0
283	20241206	144300	493349705	2940	2940	2940	2940	0
284	20241206	144200	493349705	2940	2940	2940	2940	0
285	20241206	144100	493349705	2940	2940	2940	2940	1
286	20241206	144000	493346765	2925	2930	2930	2910	7887
287	20241206	143900	470278690	2945	2945	2945	2945	0
288	20241206	143800	470278690	2945	2945	2945	2945	0
289	20241206	143700	470278690	2945	2945	2945	2945	0
290	20241206	143600	470278690	2945	2945	2945	2945	0
291	20241206	143500	470278690	2945	2945	2945	2945	3
292	20241206	143400	470269855	2945	2945	2945	2945	0
293	20241206	143300	470269855	2945	2945	2945	2945	0
294	20241206	143200	470269855	2945	2945	2945	2945	0
295	20241206	143100	470269855	2945	2945	2945	2945	0
296	20241206	143000	470269855	2945	2945	2945	2945	0
297	20241206	142900	470269855	2945	2945	2945	2945	0
298	20241206	142800	470269855	2945	2945	2945	2945	1
299	20241206	142700	470266910	2930	2930	2945	2930	29
300	20241206	142600	470181710	2930	2925	2945	2925	41
301	20241206	142500	470061440	2925	2925	2945	2915	12
302	20241206	142400	470026340	2925	2925	2945	2925	7
303	20241206	142300	470005845	2915	2925	2925	2915	6
304	20241206	142200	469988315	2925	2925	2925	2925	6
305	20241206	142100	469970765	2925	2925	2925	2925	6
306	20241206	142000	469953215	2925	2925	2945	2915	10
307	20241206	141900	469923965	2915	2925	2950	2915	18
308	20241206	141800	469871135	2925	2925	2925	2925	1
309	20241206	141700	469868210	2920	2915	2920	2915	361
310	20241206	141600	468814165	2915	2915	2915	2915	0
311	20241206	141500	468814165	2915	2915	2915	2915	0
312	20241206	141400	468814165	2915	2915	2915	2915	0
313	20241206	141300	468814165	2915	2915	2915	2915	0
314	20241206	141200	468814165	2915	2915	2915	2915	68
315	20241206	141100	468615945	2910	2910	2910	2910	50
316	20241206	141000	468470445	2915	2915	2915	2915	0
317	20241206	140900	468470445	2915	2915	2915	2915	98
318	20241206	140800	468184775	2910	2910	2910	2910	0
319	20241206	140700	468184775	2910	2910	2910	2910	0
320	20241206	140600	468184775	2910	2910	2910	2910	0
321	20241206	140500	468184775	2910	2910	2910	2910	1
322	20241206	140400	468181865	2910	2910	2910	2910	400
323	20241206	140300	467017865	2915	2915	2915	2915	0
324	20241206	140200	467017865	2915	2915	2915	2915	0
325	20241206	140100	467017865	2915	2915	2915	2915	0
326	20241206	140000	467017865	2915	2905	2915	2905	504
327	20241206	135900	465548745	2900	2915	2915	2900	5000
328	20241206	135800	451026775	2915	2915	2915	2915	0
329	20241206	135700	451026775	2915	2915	2915	2915	0
330	20241206	135600	451026775	2915	2915	2915	2915	0
331	20241206	135500	451026775	2915	2920	2920	2915	1800
332	20241206	135400	445777585	2925	2925	2925	2925	0
333	20241206	135300	445777585	2925	2925	2925	2925	0
334	20241206	135200	445777585	2925	2925	2925	2925	603
335	20241206	135100	444013810	2915	2915	2915	2915	1
336	20241206	135000	444010895	2930	2920	2930	2915	302
337	20241206	134900	443129995	2930	2930	2930	2930	0
338	20241206	134800	443129995	2930	2925	2935	2925	730
339	20241206	134700	440987560	2915	2915	2915	2915	90
340	20241206	134600	440725210	2915	2915	2915	2915	1
341	20241206	134500	440722295	2925	2925	2925	2925	507
342	20241206	134400	439239320	2935	2935	2935	2935	1
343	20241206	134300	439236385	2935	2935	2935	2935	0
344	20241206	134200	439236385	2935	2930	2935	2930	12
345	20241206	134100	439201170	2935	2925	2935	2925	11
346	20241206	134000	439168945	2925	2925	2935	2925	36
347	20241206	133900	439063490	2920	2920	2920	2920	1
348	20241206	133800	439060570	2925	2925	2925	2925	0
349	20241206	133700	439060570	2925	2925	2925	2925	0
350	20241206	133600	439060570	2925	2925	2925	2925	4
351	20241206	133500	439048870	2935	2935	2935	2935	0
352	20241206	133400	439048870	2935	2935	2935	2935	0
353	20241206	133300	439048870	2935	2935	2935	2935	0
354	20241206	133200	439048870	2935	2935	2935	2935	0
355	20241206	133100	439048870	2935	2935	2935	2935	0
356	20241206	133000	439048870	2935	2935	2935	2935	0
357	20241206	132900	439048870	2935	2935	2935	2935	0
358	20241206	132800	439048870	2935	2935	2935	2935	0
359	20241206	132700	439048870	2935	2935	2935	2935	0
360	20241206	132600	439048870	2935	2920	2935	2920	4
361	20241206	132500	439037170	2910	2915	2915	2910	200
362	20241206	132400	438454810	2925	2925	2925	2925	0
363	20241206	132300	438454810	2925	2925	2925	2925	15
364	20241206	132200	438410935	2915	2915	2915	2915	0
365	20241206	132100	438410935	2915	2915	2915	2915	0
366	20241206	132000	438410935	2915	2915	2915	2915	0
367	20241206	131900	438410935	2915	2915	2915	2915	0
368	20241206	131800	438410935	2915	2915	2915	2915	13
369	20241206	131700	438373040	2935	2935	2935	2935	0
370	20241206	131600	438373040	2935	2925	2935	2925	991
371	20241206	131500	435464465	2935	2925	2935	2925	1013
372	20241206	131400	432491320	2910	2910	2910	2910	0
373	20241206	131300	432491320	2910	2910	2910	2910	300
374	20241206	131200	431618320	2925	2925	2925	2925	0
375	20241206	131100	431618320	2925	2925	2925	2925	0
376	20241206	131000	431618320	2925	2925	2925	2925	0
377	20241206	130900	431618320	2925	2925	2925	2925	0
378	20241206	130800	431618320	2925	2915	2925	2910	71
379	20241206	130700	431411630	2910	2910	2910	2910	0
380	20241206	130600	431411630	2910	2910	2910	2910	0
381	20241206	130500	431411630	2910	2915	2915	2910	831
382	20241206	130400	428991765	2915	2920	2920	2915	2612
383	20241206	130300	421366130	2935	2935	2935	2935	0
384	20241206	130200	421366130	2935	2935	2935	2935	0
385	20241206	130100	421366130	2935	2935	2935	2935	0
386	20241206	130000	421366130	2935	2935	2935	2935	0
387	20241206	125900	421366130	2935	2930	2935	2930	2
388	20241206	125800	421360265	2930	2930	2930	2930	0
389	20241206	125700	421360265	2930	2920	2930	2920	201
390	20241206	125600	420773335	2930	2930	2930	2930	1
391	20241206	125500	420770405	2920	2920	2920	2920	0
392	20241206	125400	420770405	2920	2920	2920	2920	800
393	20241206	125300	418434405	2920	2920	2920	2920	0
394	20241206	125200	418434405	2920	2920	2920	2920	1300
395	20241206	125100	414638405	2920	2925	2925	2920	763
396	20241206	125000	412408630	2930	2930	2930	2930	0
397	20241206	124900	412408630	2930	2930	2930	2930	0
398	20241206	124800	412408630	2930	2930	2930	2930	60
399	20241206	124700	412232830	2930	2930	2930	2930	0
400	20241206	124600	412232830	2930	2930	2930	2930	0
401	20241206	124500	412232830	2930	2930	2930	2930	801
402	20241206	124400	409885900	2935	2935	2935	2935	0
403	20241206	124300	409885900	2935	2935	2935	2935	0
404	20241206	124200	409885900	2935	2935	2935	2935	617
405	20241206	124100	408075005	2935	2935	2935	2935	0
406	20241206	124000	408075005	2935	2935	2935	2935	0
407	20241206	123900	408075005	2935	2935	2935	2935	0
408	20241206	123800	408075005	2935	2940	2940	2935	40
409	20241206	123700	407957600	2935	2935	2935	2935	0
410	20241206	123600	407957600	2935	2935	2935	2935	0
411	20241206	123500	407957600	2935	2935	2935	2935	0
412	20241206	123400	407957600	2935	2935	2935	2935	0
413	20241206	123300	407957600	2935	2935	2935	2935	0
414	20241206	123200	407957600	2935	2935	2935	2935	45
415	20241206	123100	407825525	2935	2935	2935	2935	0
416	20241206	123000	407825525	2935	2935	2935	2935	0
417	20241206	122900	407825525	2935	2935	2935	2935	0
418	20241206	122800	407825525	2935	2935	2935	2935	0
419	20241206	122700	407825525	2935	2935	2950	2935	1027
420	20241206	122600	404801260	2935	2935	2935	2935	2
421	20241206	122500	404795390	2925	2925	2925	2925	0
422	20241206	122400	404795390	2925	2925	2925	2925	0
423	20241206	122300	404795390	2925	2925	2925	2925	0
424	20241206	122200	404795390	2925	2925	2925	2925	0
425	20241206	122100	404795390	2925	2930	2930	2925	117
426	20241206	122000	404452665	2935	2935	2935	2935	651
427	20241206	121900	402541980	2930	2930	2930	2930	0
428	20241206	121800	402541980	2930	2930	2930	2930	0
429	20241206	121700	402541980	2930	2930	2930	2930	0
430	20241206	121600	402541980	2930	2930	2930	2930	0
431	20241206	121500	402541980	2930	2930	2930	2930	0
432	20241206	121400	402541980	2930	2930	2930	2930	300
433	20241206	121300	401662980	2925	2925	2925	2925	222
434	20241206	121200	401013630	2925	2925	2925	2925	1
435	20241206	121100	401010705	2925	2925	2925	2925	100
436	20241206	121000	400718205	2920	2920	2920	2920	0
437	20241206	120900	400718205	2920	2920	2920	2920	0
438	20241206	120800	400718205	2920	2920	2920	2920	0
439	20241206	120700	400718205	2920	2920	2920	2920	0
440	20241206	120600	400718205	2920	2920	2920	2920	0
441	20241206	120500	400718205	2920	2920	2920	2920	0
442	20241206	120400	400718205	2920	2920	2920	2920	0
443	20241206	120300	400718205	2920	2920	2920	2920	44
444	20241206	120200	400589725	2920	2920	2920	2920	0
445	20241206	120100	400589725	2920	2920	2920	2920	383
446	20241206	120000	399471365	2930	2930	2930	2930	0
447	20241206	115900	399471365	2930	2930	2930	2930	0
448	20241206	115800	399471365	2930	2930	2930	2930	0
449	20241206	115700	399471365	2930	2930	2930	2930	0
450	20241206	115600	399471365	2930	2930	2930	2930	0
451	20241206	115500	399471365	2930	2930	2930	2930	0
452	20241206	115400	399471365	2930	2915	2930	2915	18
453	20241206	115300	399418700	2910	2910	2910	2910	0
454	20241206	115200	399418700	2910	2910	2910	2910	0
455	20241206	115100	399418700	2910	2920	2930	2910	92
456	20241206	115000	399150940	2920	2925	2925	2920	248
457	20241206	114900	398426720	2925	2930	2930	2925	501
458	20241206	114800	396961290	2925	2925	2925	2925	512
459	20241206	114700	395463690	2920	2905	2920	2905	2107
460	20241206	114600	389317760	2905	2905	2905	2905	0
461	20241206	114500	389317760	2905	2915	2915	2905	311
462	20241206	114400	388413795	2915	2905	2915	2905	13
463	20241206	114300	388376020	2910	2910	2910	2910	0
464	20241206	114200	388376020	2910	2910	2910	2910	0
465	20241206	114100	388376020	2910	2900	2910	2900	724
466	20241206	114000	386269910	2900	2900	2900	2900	50
467	20241206	113900	386124910	2900	2900	2900	2900	427
468	20241206	113800	384886610	2900	2900	2900	2900	551
469	20241206	113700	383288710	2900	2900	2905	2900	15
470	20241206	113600	383245200	2900	2910	2910	2900	2
471	20241206	113500	383239390	2900	2900	2900	2900	100
472	20241206	113400	382949390	2910	2910	2910	2910	399
473	20241206	113300	381788300	2900	2910	2910	2900	630
474	20241206	113200	379960900	2920	2910	2920	2910	557
475	20241206	113100	378340010	2910	2910	2910	2910	5
476	20241206	113000	378325460	2910	2910	2910	2910	1000
477	20241206	112900	375415460	2910	2910	2910	2910	0
478	20241206	112800	375415460	2910	2910	2910	2910	958
479	20241206	112700	372627680	2900	2900	2900	2900	0
480	20241206	112600	372627680	2900	2900	2900	2900	0
481	20241206	112500	372627680	2900	2900	2900	2900	200
482	20241206	112400	372047680	2900	2900	2900	2900	0
483	20241206	112300	372047680	2900	2900	2900	2900	0
484	20241206	112200	372047680	2900	2885	2915	2885	1867
485	20241206	112100	366643240	2870	2880	2880	2870	2097
486	20241206	112000	360607995	2895	2890	2895	2890	500
487	20241206	111900	359160500	2885	2890	2895	2885	1705
488	20241206	111800	354237545	2885	2890	2890	2885	857
489	20241206	111700	351764815	2890	2890	2890	2890	103
490	20241206	111600	351467145	2890	2890	2890	2890	100
491	20241206	111500	351178145	2900	2900	2900	2900	488
492	20241206	111400	349762945	2900	2900	2900	2900	209
493	20241206	111300	349156845	2900	2890	2900	2890	101
494	20241206	111200	348864945	2890	2890	2890	2890	500
495	20241206	111100	347419945	2890	2890	2890	2890	2
496	20241206	111000	347414165	2885	2890	2895	2885	3313
497	20241206	110900	337837090	2895	2895	2895	2895	818
498	20241206	110800	335468980	2930	2930	2930	2930	1
499	20241206	110700	335466050	2900	2900	2900	2900	0
500	20241206	110600	335466050	2900	2900	2900	2900	0
501	20241206	110500	335466050	2900	2900	2900	2900	162
502	20241206	110400	334996250	2935	2935	2935	2935	1
503	20241206	110300	334993315	2895	2880	2895	2880	1339
504	20241206	110200	331118410	2890	2885	2890	2885	599
505	20241206	110100	329389300	2880	2870	2880	2870	352
506	20241206	110000	328376550	2885	2875	2885	2870	304
507	20241206	105900	327503090	2895	2875	2895	2875	2789
508	20241206	105800	319475690	2875	2890	2890	2875	3832
509	20241206	105700	308441890	2880	2875	2880	2870	4960
510	20241206	105600	294177090	2875	2870	2875	2865	1988
511	20241206	105500	288467350	2865	2870	2870	2865	443
512	20241206	105400	287196045	2865	2880	2880	2865	5879
513	20241206	105300	270337575	2875	2885	2885	2875	6098
514	20241206	105200	252773345	2890	2895	2895	2890	3468
515	20241206	105100	242739475	2900	2900	2905	2900	882
516	20241206	105000	240181175	2900	2900	2900	2900	30
517	20241206	104900	240094175	2915	2910	2915	2900	6216
518	20241206	104800	222040695	2915	2920	2920	2915	1900
519	20241206	104700	216499695	2925	2930	2930	2925	215
520	20241206	104600	215870795	2930	2925	2930	2920	929
521	20241206	104500	213155920	2925	2925	2925	2925	0
522	20241206	104400	213155920	2925	2925	2925	2925	0
523	20241206	104300	213155920	2925	2935	2935	2925	165
524	20241206	104200	212672465	2930	2930	2930	2930	76
525	20241206	104100	212449785	2925	2925	2925	2925	0
526	20241206	104000	212449785	2925	2925	2925	2925	150
527	20241206	103900	212011035	2925	2935	2935	2925	552
528	20241206	103800	210392930	2935	2935	2935	2935	2
529	20241206	103700	210387060	2935	2935	2935	2935	0
530	20241206	103600	210387060	2935	2935	2935	2935	0
531	20241206	103500	210387060	2935	2935	2935	2935	3
532	20241206	103400	210378255	2935	2930	2935	2930	72
533	20241206	103300	210166950	2930	2925	2930	2925	4
534	20241206	103200	210155245	2925	2925	2925	2925	126
535	20241206	103100	209786695	2920	2915	2920	2915	224
536	20241206	103000	209133045	2910	2905	2910	2900	2741
537	20241206	102900	201163670	2905	2910	2910	2900	3270
538	20241206	102800	191673205	2905	2905	2905	2905	0
539	20241206	102700	191673205	2905	2915	2915	2905	3211
540	20241206	102600	182322650	2915	2915	2915	2915	1515
541	20241206	102500	177906425	2915	2915	2915	2915	17
542	20241206	102400	177856870	2925	2925	2925	2925	0
543	20241206	102300	177856870	2925	2925	2925	2920	503
544	20241206	102200	176388095	2925	2915	2925	2915	48
545	20241206	102100	176247730	2915	2915	2915	2915	300
546	20241206	102000	175373230	2915	2925	2925	2915	3832
547	20241206	101900	164188420	2935	2935	2935	2935	1
548	20241206	101800	164185485	2925	2920	2925	2920	1329
549	20241206	101700	160302360	2920	2920	2920	2920	0
550	20241206	101600	160302360	2920	2920	2920	2920	2035
551	20241206	101500	154360160	2925	2925	2925	2925	454
552	20241206	101400	153032210	2920	2925	2925	2920	646
553	20241206	101300	151145660	2925	2925	2925	2925	101
554	20241206	101200	150850235	2930	2930	2930	2930	1
555	20241206	101100	150847305	2935	2925	2935	2925	2358
556	20241206	101000	143932315	2935	2935	2935	2935	1
557	20241206	100900	143929380	2925	2925	2925	2925	2923
558	20241206	100800	135379605	2925	2930	2930	2925	600
559	20241206	100700	133623415	2930	2930	2930	2930	1709
560	20241206	100600	128616045	2935	2940	2940	2935	2000
561	20241206	100500	122745070	2945	2945	2945	2945	0
562	20241206	100400	122745070	2945	2945	2945	2945	1
563	20241206	100300	122742125	2945	2950	2950	2935	1686
564	20241206	100200	117793220	2940	2940	2945	2935	1254
565	20241206	100100	114111390	2940	2940	2940	2940	3002
566	20241206	100000	105285510	2960	2950	2960	2950	4
567	20241206	095900	105273690	2940	2950	2950	2940	758
568	20241206	095800	103044750	2950	2950	2950	2950	180
569	20241206	095700	102513750	2940	2940	2940	2940	1001
570	20241206	095600	99570810	2945	2940	2945	2940	301
571	20241206	095500	98685865	2940	2950	2950	2940	448
572	20241206	095400	97367735	2945	2950	2950	2945	1701
573	20241206	095300	92353285	2960	2960	2960	2960	0
574	20241206	095200	92353285	2960	2950	2960	2950	6
575	20241206	095100	92335540	2945	2945	2960	2945	1005
576	20241206	095000	89375770	2945	2945	2945	2940	1217
577	20241206	094900	85791755	2950	2950	2950	2950	563
578	20241206	094800	84130905	2950	2950	2950	2950	0
579	20241206	094700	84130905	2950	2950	2950	2950	0
580	20241206	094600	84130905	2950	2950	2950	2950	0
581	20241206	094500	84130905	2950	2950	2950	2950	114
582	20241206	094400	83794605	2945	2945	2945	2945	0
583	20241206	094300	83794605	2945	2945	2950	2935	333
584	20241206	094200	82817120	2950	2945	2950	2945	2
585	20241206	094100	82811225	2935	2950	2950	2935	424
586	20241206	094000	81565420	2950	2945	2950	2945	301
587	20241206	093900	80678970	2935	2940	2950	2935	717
588	20241206	093800	78572475	2945	2945	2945	2940	1016
589	20241206	093700	75583505	2950	2950	2950	2950	644
590	20241206	093600	73683705	2940	2935	2940	2935	2145
591	20241206	093500	67377410	2935	2945	2945	2935	2087
592	20241206	093400	61242620	2950	2960	2960	2950	567
593	20241206	093300	59564950	2955	2955	2955	2955	101
594	20241206	093200	59266495	2955	2960	2960	2950	599
595	20241206	093100	57496625	2960	2960	2960	2960	40
596	20241206	093000	57378225	2960	2965	2965	2960	166
597	20241206	092900	56886840	2960	2970	2970	2960	4058
598	20241206	092800	44845980	2970	2970	2970	2970	300
599	20241206	092700	43954980	2975	2975	2975	2975	1864
600	20241206	092600	38409580	2980	2980	2980	2980	12
601	20241206	092500	38373820	2980	2975	2980	2975	1201
602	20241206	092400	34798345	2980	2980	2980	2980	5
603	20241206	092300	34783445	2980	2980	2980	2980	1247
604	20241206	092200	31067385	2980	2980	2980	2980	0
605	20241206	092100	31067385	2980	2980	2980	2980	5
606	20241206	092000	31052485	2980	2980	2980	2980	0
607	20241206	091900	31052485	2980	2980	2980	2980	26
608	20241206	091800	30975005	2975	2985	2985	2975	670
609	20241206	091700	28979605	2975	2975	2975	2975	0
610	20241206	091600	28979605	2975	2975	2975	2975	0
611	20241206	091500	28979605	2975	2975	2975	2975	0
612	20241206	091400	28979605	2975	2975	2975	2975	0
613	20241206	091300	28979605	2975	2975	2975	2975	1202
614	20241206	091200	25403655	2975	2975	2975	2975	1
615	20241206	091100	25400680	2985	2990	2990	2985	1127
616	20241206	091000	22035460	2995	2995	2995	2995	4
617	20241206	090900	22023480	2990	2990	2990	2990	0
618	20241206	090800	22023480	2990	2990	2990	2990	0
619	20241206	090700	22023480	2990	2990	2990	2990	0
620	20241206	090600	22023480	2990	2985	2990	2985	2367
621	20241206	090500	14951150	2985	2985	2985	2985	0
622	20241206	090400	14951150	2985	2990	2990	2985	59
623	20241206	090300	14774755	3000	3005	3005	2995	4298
624	20241206	090200	1860145	3005	3005	3005	3005	0
625	20241206	090100	1860145	3005	3005	3005	3005	604
626	20241206	090000	45125	3005	3010	3010	3005	15