KissMeData/003610/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	184100	792910480	3930	3930	3930	3930	18773
3	20241206	184000	792910480	3930	3930	3930	3930	0
4	20241206	183900	792910480	3930	3930	3930	3930	0
5	20241206	183800	792910480	3930	3930	3930	3930	0
6	20241206	183700	792910480	3930	3930	3930	3930	0
7	20241206	183600	792910480	3930	3930	3930	3930	0
8	20241206	183500	792910480	3930	3930	3930	3930	0
9	20241206	183400	792910480	3930	3930	3930	3930	0
10	20241206	183300	792910480	3930	3930	3930	3930	0
11	20241206	183200	792910480	3930	3930	3930	3930	0
12	20241206	183100	792910480	3930	3930	3930	3930	0
13	20241206	183000	792910480	3930	3930	3930	3930	0
14	20241206	182900	792910480	3930	3930	3930	3930	0
15	20241206	182800	792910480	3930	3930	3930	3930	0
16	20241206	182700	792910480	3930	3930	3930	3930	0
17	20241206	182600	792910480	3930	3930	3930	3930	0
18	20241206	182500	792910480	3930	3930	3930	3930	0
19	20241206	182400	792910480	3930	3930	3930	3930	0
20	20241206	182300	792910480	3930	3930	3930	3930	0
21	20241206	182200	792910480	3930	3930	3930	3930	0
22	20241206	182100	792910480	3930	3930	3930	3930	0
23	20241206	182000	792910480	3930	3930	3930	3930	0
24	20241206	181900	792910480	3930	3930	3930	3930	0
25	20241206	181800	792910480	3930	3930	3930	3930	0
26	20241206	181700	792910480	3930	3930	3930	3930	0
27	20241206	181600	792910480	3930	3930	3930	3930	0
28	20241206	181500	792910480	3930	3930	3930	3930	0
29	20241206	181400	792910480	3930	3930	3930	3930	0
30	20241206	181300	792910480	3930	3930	3930	3930	0
31	20241206	181200	792910480	3930	3930	3930	3930	0
32	20241206	181100	792910480	3930	3930	3930	3930	18773
33	20241206	181000	792910480	3930	3930	3930	3930	0
34	20241206	180900	792910480	3930	3930	3930	3930	0
35	20241206	180800	792910480	3930	3930	3930	3930	0
36	20241206	180700	792910480	3930	3930	3930	3930	0
37	20241206	180600	792910480	3930	3930	3930	3930	0
38	20241206	180500	792910480	3930	3930	3930	3930	0
39	20241206	180400	792910480	3930	3930	3930	3930	0
40	20241206	180300	792910480	3930	3930	3930	3930	0
41	20241206	180200	792910480	3930	3930	3930	3930	0
42	20241206	180100	792910480	3930	3930	3930	3930	0
43	20241206	180000	792910480	3930	3930	3930	3930	0
44	20241206	175900	792910480	3930	3930	3930	3930	0
45	20241206	175800	792910480	3930	3930	3930	3930	0
46	20241206	175700	792910480	3930	3930	3930	3930	0
47	20241206	175600	792910480	3930	3930	3930	3930	0
48	20241206	175500	792910480	3930	3930	3930	3930	0
49	20241206	175400	792910480	3930	3930	3930	3930	0
50	20241206	175300	792910480	3930	3930	3930	3930	0
51	20241206	175200	792910480	3930	3930	3930	3930	0
52	20241206	175100	792910480	3930	3930	3930	3930	0
53	20241206	175000	792910480	3930	3930	3930	3930	0
54	20241206	174900	792910480	3930	3930	3930	3930	0
55	20241206	174800	792910480	3930	3930	3930	3930	0
56	20241206	174700	792910480	3930	3930	3930	3930	0
57	20241206	174600	792910480	3930	3930	3930	3930	0
58	20241206	174500	792910480	3930	3930	3930	3930	0
59	20241206	174400	792910480	3930	3930	3930	3930	0
60	20241206	174300	792910480	3930	3930	3930	3930	0
61	20241206	174200	792910480	3930	3930	3930	3930	0
62	20241206	174100	792910480	3930	3930	3930	3930	18773
63	20241206	174000	792910480	3930	3930	3930	3930	0
64	20241206	173900	792910480	3930	3930	3930	3930	0
65	20241206	173800	792910480	3930	3930	3930	3930	0
66	20241206	173700	792910480	3930	3930	3930	3930	0
67	20241206	173600	792910480	3930	3930	3930	3930	0
68	20241206	173500	792910480	3930	3930	3930	3930	0
69	20241206	173400	792910480	3930	3930	3930	3930	0
70	20241206	173300	792910480	3930	3930	3930	3930	0
71	20241206	173200	792910480	3930	3930	3930	3930	0
72	20241206	173100	792910480	3930	3930	3930	3930	0
73	20241206	173000	792910480	3930	3930	3930	3930	0
74	20241206	172900	792910480	3930	3930	3930	3930	0
75	20241206	172800	792910480	3930	3930	3930	3930	0
76	20241206	172700	792910480	3930	3930	3930	3930	0
77	20241206	172600	792910480	3930	3930	3930	3930	0
78	20241206	172500	792910480	3930	3930	3930	3930	0
79	20241206	172400	792910480	3930	3930	3930	3930	0
80	20241206	172300	792910480	3930	3930	3930	3930	0
81	20241206	172200	792910480	3930	3930	3930	3930	0
82	20241206	172100	792910480	3930	3930	3930	3930	0
83	20241206	172000	792910480	3930	3930	3930	3930	0
84	20241206	171900	792910480	3930	3930	3930	3930	0
85	20241206	171800	792910480	3930	3930	3930	3930	0
86	20241206	171700	792910480	3930	3930	3930	3930	0
87	20241206	171600	792910480	3930	3930	3930	3930	0
88	20241206	171500	792910480	3930	3930	3930	3930	0
89	20241206	171400	792910480	3930	3930	3930	3930	0
90	20241206	171300	792910480	3930	3930	3930	3930	0
91	20241206	171200	792910480	3930	3930	3930	3930	0
92	20241206	171100	792910480	3930	3930	3930	3930	18773
93	20241206	171000	792910480	3930	3930	3930	3930	0
94	20241206	170900	792910480	3930	3930	3930	3930	0
95	20241206	170800	792910480	3930	3930	3930	3930	0
96	20241206	170700	792910480	3930	3930	3930	3930	0
97	20241206	170600	792910480	3930	3930	3930	3930	0
98	20241206	170500	792910480	3930	3930	3930	3930	0
99	20241206	170400	792910480	3930	3930	3930	3930	0
100	20241206	170300	792910480	3930	3930	3930	3930	0
101	20241206	170200	792910480	3930	3930	3930	3930	0
102	20241206	170100	792910480	3930	3930	3930	3930	0
103	20241206	170000	792910480	3930	3930	3930	3930	0
104	20241206	165900	792910480	3930	3930	3930	3930	0
105	20241206	165800	792910480	3930	3930	3930	3930	0
106	20241206	165700	792910480	3930	3930	3930	3930	0
107	20241206	165600	792910480	3930	3930	3930	3930	0
108	20241206	165500	792910480	3930	3930	3930	3930	0
109	20241206	165400	792910480	3930	3930	3930	3930	0
110	20241206	165300	792910480	3930	3930	3930	3930	0
111	20241206	165200	792910480	3930	3930	3930	3930	0
112	20241206	165100	792910480	3930	3930	3930	3930	0
113	20241206	165000	792910480	3930	3930	3930	3930	0
114	20241206	164900	792910480	3930	3930	3930	3930	0
115	20241206	164800	792910480	3930	3930	3930	3930	0
116	20241206	164700	792910480	3930	3930	3930	3930	0
117	20241206	164600	792910480	3930	3930	3930	3930	0
118	20241206	164500	792910480	3930	3930	3930	3930	0
119	20241206	164400	792910480	3930	3930	3930	3930	0
120	20241206	164300	792910480	3930	3930	3930	3930	0
121	20241206	164200	792910480	3930	3930	3930	3930	0
122	20241206	164100	792910480	3930	3930	3930	3930	18773
123	20241206	164000	792910480	3930	3930	3930	3930	0
124	20241206	163900	792910480	3930	3930	3930	3930	0
125	20241206	163800	792910480	3930	3930	3930	3930	0
126	20241206	163700	792910480	3930	3930	3930	3930	0
127	20241206	163600	792910480	3930	3930	3930	3930	0
128	20241206	163500	792910480	3930	3930	3930	3930	0
129	20241206	163400	792910480	3930	3930	3930	3930	0
130	20241206	163300	792910480	3930	3930	3930	3930	0
131	20241206	163200	792910480	3930	3930	3930	3930	0
132	20241206	163100	792910480	3930	3930	3930	3930	0
133	20241206	163000	792910480	3930	3930	3930	3930	0
134	20241206	162900	792910480	3930	3930	3930	3930	0
135	20241206	162800	792910480	3930	3930	3930	3930	0
136	20241206	162700	792910480	3930	3930	3930	3930	0
137	20241206	162600	792910480	3930	3930	3930	3930	0
138	20241206	162500	792910480	3930	3930	3930	3930	0
139	20241206	162400	792910480	3930	3930	3930	3930	0
140	20241206	162300	792910480	3930	3930	3930	3930	0
141	20241206	162200	792910480	3930	3930	3930	3930	0
142	20241206	162100	792910480	3930	3930	3930	3930	0
143	20241206	162000	792910480	3930	3930	3930	3930	0
144	20241206	161900	792910480	3930	3930	3930	3930	0
145	20241206	161800	792910480	3930	3930	3930	3930	0
146	20241206	161700	792910480	3930	3930	3930	3930	0
147	20241206	161600	792910480	3930	3930	3930	3930	0
148	20241206	161500	792910480	3930	3930	3930	3930	0
149	20241206	161400	792910480	3930	3930	3930	3930	0
150	20241206	161300	792910480	3930	3930	3930	3930	0
151	20241206	161200	792910480	3930	3930	3930	3930	0
152	20241206	161100	792910480	3930	3930	3930	3930	18773
153	20241206	161000	792910480	3930	3930	3930	3930	0
154	20241206	160900	792910480	3930	3930	3930	3930	0
155	20241206	160800	792910480	3930	3930	3930	3930	0
156	20241206	160700	792910480	3930	3930	3930	3930	0
157	20241206	160600	792910480	3930	3930	3930	3930	0
158	20241206	160500	792910480	3930	3930	3930	3930	0
159	20241206	160400	792910480	3930	3930	3930	3930	0
160	20241206	160300	792910480	3930	3930	3930	3930	0
161	20241206	160200	792910480	3930	3930	3930	3930	0
162	20241206	160100	792910480	3930	3930	3930	3930	0
163	20241206	160000	792910480	3930	3930	3930	3930	0
164	20241206	155900	792910480	3930	3930	3930	3930	0
165	20241206	155800	792910480	3930	3930	3930	3930	0
166	20241206	155700	792910480	3930	3930	3930	3930	0
167	20241206	155600	792910480	3930	3930	3930	3930	0
168	20241206	155500	792910480	3930	3930	3930	3930	0
169	20241206	155400	792910480	3930	3930	3930	3930	0
170	20241206	155300	792910480	3930	3930	3930	3930	0
171	20241206	155200	792910480	3930	3930	3930	3930	0
172	20241206	155100	792910480	3930	3930	3930	3930	0
173	20241206	155000	792910480	3930	3930	3930	3930	0
174	20241206	154900	792910480	3930	3930	3930	3930	0
175	20241206	154800	792910480	3930	3930	3930	3930	0
176	20241206	154700	792910480	3930	3930	3930	3930	0
177	20241206	154600	792910480	3930	3930	3930	3930	0
178	20241206	154500	792910480	3930	3930	3930	3930	0
179	20241206	154400	792910480	3930	3930	3930	3930	0
180	20241206	154300	792910480	3930	3930	3930	3930	0
181	20241206	154200	792910480	3930	3930	3930	3930	0
182	20241206	154100	792910480	3930	3930	3930	3930	18773
183	20241206	154000	792910480	3930	3930	3930	3930	0
184	20241206	153900	792910480	3930	3930	3930	3930	0
185	20241206	153800	792910480	3930	3930	3930	3930	0
186	20241206	153700	792910480	3930	3930	3930	3930	0
187	20241206	153600	792910480	3930	3930	3930	3930	0
188	20241206	153500	792910480	3930	3930	3930	3930	0
189	20241206	153400	792910480	3930	3930	3930	3930	0
190	20241206	153300	792910480	3930	3930	3930	3930	0
191	20241206	153200	792910480	3930	3930	3930	3930	0
192	20241206	153100	792910480	3930	3930	3930	3930	0
193	20241206	153000	792910480	3930	3930	3930	3930	18773
194	20241206	152900	719132590	3985	3985	3985	3985	0
195	20241206	152800	719132590	3985	3985	3985	3985	0
196	20241206	152700	719132590	3985	3985	3985	3985	0
197	20241206	152600	719132590	3985	3985	3985	3985	0
198	20241206	152500	719132590	3985	3985	3985	3985	0
199	20241206	152400	719132590	3985	3985	3985	3985	0
200	20241206	152300	719132590	3985	3985	3985	3985	0
201	20241206	152200	719132590	3985	3985	3985	3985	0
202	20241206	152100	719132590	3985	3985	3985	3985	0
203	20241206	152000	719132590	3985	3985	3985	3985	0
204	20241206	151900	719132590	3985	4000	4000	3985	1026
205	20241206	151800	715029860	4000	4000	4000	4000	0
206	20241206	151700	715029860	4000	4000	4000	4000	1
207	20241206	151600	715025860	3985	3985	3985	3985	0
208	20241206	151500	715025860	3985	3985	3985	3985	50
209	20241206	151400	714826610	3990	3990	3990	3990	303
210	20241206	151300	713617640	4000	4000	4000	4000	3733
211	20241206	151200	698685640	3995	4000	4000	3995	2300
212	20241206	151100	689488600	3995	3995	3995	3995	0
213	20241206	151000	689488600	3995	3995	3995	3995	0
214	20241206	150900	689488600	3995	4000	4000	3995	938
215	20241206	150800	685736790	4000	4000	4000	4000	1
216	20241206	150700	685732790	3995	3995	3995	3995	0
217	20241206	150600	685732790	3995	4000	4000	3995	7
218	20241206	150500	685704815	4000	4000	4000	4000	250
219	20241206	150400	684704815	4000	4000	4000	4000	0
220	20241206	150300	684704815	4000	4000	4000	4000	0
221	20241206	150200	684704815	4000	3995	4000	3995	2200
222	20241206	150100	675905815	3995	3995	3995	3995	358
223	20241206	150000	674475605	3980	3980	3980	3980	0
224	20241206	145900	674475605	3980	4000	4000	3980	3369
225	20241206	145800	661027180	4000	3990	4000	3990	5849
226	20241206	145700	637637160	3990	3990	3990	3990	0
227	20241206	145600	637637160	3990	3990	3990	3990	0
228	20241206	145500	637637160	3990	3990	3990	3990	0
229	20241206	145400	637637160	3990	3985	3990	3985	13
230	20241206	145300	637585350	3985	3985	3985	3985	0
231	20241206	145200	637585350	3985	3985	3985	3985	30
232	20241206	145100	637465800	3980	3980	3980	3980	0
233	20241206	145000	637465800	3980	3980	3980	3980	504
234	20241206	144900	635459880	3980	3985	3985	3980	2010
235	20241206	144800	627455080	3985	3985	3985	3985	0
236	20241206	144700	627455080	3985	3995	3995	3985	1658
237	20241206	144600	620844620	3990	3990	3990	3990	0
238	20241206	144500	620844620	3990	3990	3990	3990	0
239	20241206	144400	620844620	3990	3990	3990	3990	0
240	20241206	144300	620844620	3990	3990	3990	3990	0
241	20241206	144200	620844620	3990	3990	3990	3990	0
242	20241206	144100	620844620	3990	3990	3990	3990	0
243	20241206	144000	620844620	3990	3990	3990	3990	0
244	20241206	143900	620844620	3990	3990	3990	3990	0
245	20241206	143800	620844620	3990	3990	3990	3990	1004
246	20241206	143700	616838660	4000	4000	4000	4000	0
247	20241206	143600	616838660	4000	4000	4000	4000	0
248	20241206	143500	616838660	4000	4000	4000	4000	0
249	20241206	143400	616838660	4000	4000	4000	4000	0
250	20241206	143300	616838660	4000	4000	4000	4000	265
251	20241206	143200	615778660	4000	4030	4030	4000	384
252	20241206	143100	614236440	4030	4030	4030	4030	0
253	20241206	143000	614236440	4030	4030	4030	4030	0
254	20241206	142900	614236440	4030	4030	4030	4030	0
255	20241206	142800	614236440	4030	4030	4030	4030	2
256	20241206	142700	614228380	4050	4050	4050	4050	0
257	20241206	142600	614228380	4050	4050	4050	4050	0
258	20241206	142500	614228380	4050	4050	4050	4050	0
259	20241206	142400	614228380	4050	4010	4050	4010	491
260	20241206	142300	612259430	4010	4000	4010	4000	5751
261	20241206	142200	589255280	4000	4000	4000	4000	0
262	20241206	142100	589255280	4000	4000	4000	4000	0
263	20241206	142000	589255280	4000	3995	4000	3995	700
264	20241206	141900	586456135	3990	3990	3990	3990	0
265	20241206	141800	586456135	3990	3990	3990	3990	0
266	20241206	141700	586456135	3990	3990	3990	3990	0
267	20241206	141600	586456135	3990	3990	3990	3990	81
268	20241206	141500	586132945	3990	3985	3990	3985	1000
269	20241206	141400	582144290	3965	3965	3965	3965	0
270	20241206	141300	582144290	3965	3965	3965	3965	0
271	20241206	141200	582144290	3965	3965	3965	3965	0
272	20241206	141100	582144290	3965	3965	3965	3965	0
273	20241206	141000	582144290	3965	3965	3965	3965	97
274	20241206	140900	581759685	3985	3985	3985	3985	0
275	20241206	140800	581759685	3985	3985	3985	3985	0
276	20241206	140700	581759685	3985	3985	3985	3985	0
277	20241206	140600	581759685	3985	3985	3985	3985	0
278	20241206	140500	581759685	3985	3985	3985	3985	0
279	20241206	140400	581759685	3985	3985	3985	3985	0
280	20241206	140300	581759685	3985	3985	3985	3985	1000
281	20241206	140200	577774685	3975	3975	3975	3975	1
282	20241206	140100	577770710	3970	3970	3970	3970	0
283	20241206	140000	577770710	3970	3970	3970	3970	500
284	20241206	135900	575785710	3985	3985	3985	3985	0
285	20241206	135800	575785710	3985	3985	3985	3985	0
286	20241206	135700	575785710	3985	3985	3985	3985	0
287	20241206	135600	575785710	3985	3985	3985	3985	0
288	20241206	135500	575785710	3985	3985	3985	3985	19
289	20241206	135400	575709995	3985	3985	3985	3985	84
290	20241206	135300	575375255	3985	3985	3985	3985	0
291	20241206	135200	575375255	3985	3985	3985	3985	0
292	20241206	135100	575375255	3985	3985	3990	3985	977
293	20241206	135000	571481905	3985	3985	3985	3985	1143
294	20241206	134900	566927050	3975	3965	3975	3965	823
295	20241206	134800	563662925	3950	3950	3950	3950	0
296	20241206	134700	563662925	3950	3965	3965	3950	844
297	20241206	134600	560317965	3945	3945	3945	3945	855
298	20241206	134500	556944990	3945	3945	3945	3945	0
299	20241206	134400	556944990	3945	3945	3945	3945	0
300	20241206	134300	556944990	3945	3945	3945	3945	0
301	20241206	134200	556944990	3945	3945	3945	3945	0
302	20241206	134100	556944990	3945	3945	3945	3945	0
303	20241206	134000	556944990	3945	3945	3945	3945	0
304	20241206	133900	556944990	3945	3945	3945	3945	100
305	20241206	133800	556550490	3955	3955	3955	3955	0
306	20241206	133700	556550490	3955	3955	3955	3955	0
307	20241206	133600	556550490	3955	3955	3955	3955	0
308	20241206	133500	556550490	3955	3955	3955	3955	0
309	20241206	133400	556550490	3955	3955	3955	3955	0
310	20241206	133300	556550490	3955	3955	3955	3955	0
311	20241206	133200	556550490	3955	3955	3955	3955	49
312	20241206	133100	556356695	3945	3945	3945	3945	0
313	20241206	133000	556356695	3945	3945	3945	3945	0
314	20241206	132900	556356695	3945	3945	3945	3945	0
315	20241206	132800	556356695	3945	3945	3945	3945	0
316	20241206	132700	556356695	3945	3945	3945	3945	947
317	20241206	132600	552620780	3945	3945	3945	3945	0
318	20241206	132500	552620780	3945	3945	3945	3945	0
319	20241206	132400	552620780	3945	3945	3945	3945	73
320	20241206	132300	552332795	3945	3945	3945	3945	0
321	20241206	132200	552332795	3945	3945	3945	3945	3
322	20241206	132100	552320960	3940	3940	3940	3940	0
323	20241206	132000	552320960	3940	3940	3940	3940	0
324	20241206	131900	552320960	3940	3940	3940	3940	10
325	20241206	131800	552281560	3940	3940	3940	3940	466
326	20241206	131700	550445520	3940	3940	3940	3940	1
327	20241206	131600	550441580	3940	3940	3940	3940	0
328	20241206	131500	550441580	3940	3940	3940	3940	0
329	20241206	131400	550441580	3940	3940	3940	3940	0
330	20241206	131300	550441580	3940	3940	3940	3940	0
331	20241206	131200	550441580	3940	3940	3940	3940	50
332	20241206	131100	550244580	3940	3940	3940	3940	0
333	20241206	131000	550244580	3940	3940	3940	3940	0
334	20241206	130900	550244580	3940	3940	3940	3940	0
335	20241206	130800	550244580	3940	3940	3940	3940	50
336	20241206	130700	550047580	3945	3945	3945	3945	0
337	20241206	130600	550047580	3945	3945	3945	3945	10
338	20241206	130500	550008130	3930	3930	3930	3930	662
339	20241206	130400	547406470	3925	3925	3925	3925	0
340	20241206	130300	547406470	3925	3925	3925	3925	60
341	20241206	130200	547170970	3930	3930	3930	3930	140
342	20241206	130100	546620770	3950	3930	3950	3930	78
343	20241206	130000	546314210	3930	3930	3930	3930	85
344	20241206	125900	545980160	3930	3935	3935	3930	535
345	20241206	125800	543877110	3935	3940	3940	3935	502
346	20241206	125700	541901240	3940	3940	3940	3940	2
347	20241206	125600	541893360	3935	3935	3935	3935	0
348	20241206	125500	541893360	3935	3935	3935	3935	0
349	20241206	125400	541893360	3935	3935	3935	3935	0
350	20241206	125300	541893360	3935	3935	3935	3935	0
351	20241206	125200	541893360	3935	3935	3935	3935	1066
352	20241206	125100	537698650	3940	3940	3940	3940	0
353	20241206	125000	537698650	3940	3945	3950	3940	1730
354	20241206	124900	530870905	3960	3960	3960	3960	1
355	20241206	124800	530866945	3950	3950	3960	3950	3
356	20241206	124700	530855085	3945	3945	3945	3945	0
357	20241206	124600	530855085	3945	3950	3950	3945	543
358	20241206	124500	528712450	3950	3950	3950	3950	0
359	20241206	124400	528712450	3950	3950	3950	3950	0
360	20241206	124300	528712450	3950	3950	3950	3950	0
361	20241206	124200	528712450	3950	3950	3950	3950	0
362	20241206	124100	528712450	3950	3960	3960	3950	473
363	20241206	124000	526843990	3960	3960	3960	3960	0
364	20241206	123900	526843990	3960	3960	3960	3960	2
365	20241206	123800	526836070	3960	3960	3960	3960	0
366	20241206	123700	526836070	3960	3960	3960	3960	1
367	20241206	123600	526832110	3965	3965	3965	3965	0
368	20241206	123500	526832110	3965	3965	3965	3965	225
369	20241206	123400	525939985	3955	3955	3955	3955	104
370	20241206	123300	525528665	3955	3945	3955	3935	380
371	20241206	123200	524033045	3935	3935	3935	3935	0
372	20241206	123100	524033045	3935	3935	3935	3935	0
373	20241206	123000	524033045	3935	3935	3935	3935	0
374	20241206	122900	524033045	3935	3935	3935	3935	0
375	20241206	122800	524033045	3935	3935	3935	3935	0
376	20241206	122700	524033045	3935	3935	3935	3935	508
377	20241206	122600	522034065	3935	3940	3940	3935	1009
378	20241206	122500	518063320	3940	3945	3945	3940	100
379	20241206	122400	517669285	3940	3945	3945	3940	200
380	20241206	122300	516880720	3945	3960	3960	3945	800
381	20241206	122200	513722550	3955	3955	3955	3955	201
382	20241206	122100	512927595	3965	3955	3965	3955	800
383	20241206	122000	509758595	3965	3965	3965	3965	70
384	20241206	121900	509481045	3965	3965	3965	3965	3
385	20241206	121800	509469150	3945	3945	3945	3945	0
386	20241206	121700	509469150	3945	3945	3945	3945	1
387	20241206	121600	509465205	3965	3965	3965	3965	0
388	20241206	121500	509465205	3965	3960	3965	3960	217
389	20241206	121400	508605050	3960	3955	3960	3955	32
390	20241206	121300	508478485	3940	3955	3960	3940	60
391	20241206	121200	508241945	3955	3935	3955	3935	1398
392	20241206	121100	502740155	3940	3955	3955	3940	6561
393	20241206	121000	476820075	3960	3960	3960	3960	1267
394	20241206	120900	471802755	3955	4005	4005	3950	7311
395	20241206	120800	442730315	4005	4025	4025	4005	300
396	20241206	120700	441527665	4025	4025	4025	4025	1
397	20241206	120600	441523640	4015	4015	4015	4015	0
398	20241206	120500	441523640	4015	4015	4015	4015	0
399	20241206	120400	441523640	4015	4015	4015	4015	0
400	20241206	120300	441523640	4015	4015	4015	4015	0
401	20241206	120200	441523640	4015	4015	4020	4010	161
402	20241206	120100	440876835	4020	4020	4020	4020	14
403	20241206	120000	440820555	4020	4020	4020	4020	2
404	20241206	115900	440812515	4030	4030	4030	4030	0
405	20241206	115800	440812515	4030	4030	4030	4030	0
406	20241206	115700	440812515	4030	4030	4030	4030	0
407	20241206	115600	440812515	4030	4035	4035	4030	3
408	20241206	115500	440800415	4030	4035	4035	4030	51
409	20241206	115400	440594765	4030	4030	4030	4030	130
410	20241206	115300	440070865	4030	4055	4055	4030	558
411	20241206	115200	437815345	4060	4060	4060	4060	1
412	20241206	115100	437811285	4060	4060	4060	4060	0
413	20241206	115000	437811285	4060	4060	4060	4060	0
414	20241206	114900	437811285	4060	4060	4060	4060	14
415	20241206	114800	437754445	4060	4060	4060	4060	19
416	20241206	114700	437677305	4060	4060	4060	4060	0
417	20241206	114600	437677305	4060	4060	4060	4060	40
418	20241206	114500	437514905	4060	4060	4060	4060	2
419	20241206	114400	437506785	4060	4060	4060	4060	0
420	20241206	114300	437506785	4060	4060	4060	4060	0
421	20241206	114200	437506785	4060	4060	4060	4060	1
422	20241206	114100	437502725	4060	4060	4060	4055	3
423	20241206	114000	437490550	4060	4060	4060	4060	0
424	20241206	113900	437490550	4060	4055	4060	4055	9
425	20241206	113800	437454045	4075	4050	4075	4050	171
426	20241206	113700	436759470	4050	4050	4050	4050	2
427	20241206	113600	436751370	4045	4045	4045	4045	0
428	20241206	113500	436751370	4045	4045	4045	4045	165
429	20241206	113400	436083945	4040	4045	4045	4040	21
430	20241206	113300	435999095	4045	4045	4045	4045	0
431	20241206	113200	435999095	4045	4045	4045	4045	1
432	20241206	113100	435995050	4040	4040	4045	4040	5
433	20241206	113000	435974845	4030	4030	4030	4030	0
434	20241206	112900	435974845	4030	4030	4030	4030	0
435	20241206	112800	435974845	4030	4030	4030	4030	0
436	20241206	112700	435974845	4030	4030	4030	4030	0
437	20241206	112600	435974845	4030	4030	4030	4030	6
438	20241206	112500	435950665	4030	4020	4030	4020	181
439	20241206	112400	435222050	3995	3995	3995	3995	0
440	20241206	112300	435222050	3995	4025	4025	3995	5
441	20241206	112200	435202015	3960	4030	4030	3960	1000
442	20241206	112100	431213200	4035	4035	4035	4035	0
443	20241206	112000	431213200	4035	4035	4035	4035	22
444	20241206	111900	431124430	4030	4030	4030	4030	0
445	20241206	111800	431124430	4030	4030	4030	4030	0
446	20241206	111700	431124430	4030	4030	4030	4030	0
447	20241206	111600	431124430	4030	4030	4030	4030	4
448	20241206	111500	431108310	4070	4070	4070	4070	0
449	20241206	111400	431108310	4070	4070	4070	4070	0
450	20241206	111300	431108310	4070	4070	4070	4070	1
451	20241206	111200	431104240	4070	4045	4070	4045	192
452	20241206	111100	430325070	4005	4035	4035	4005	382
453	20241206	111000	428790985	4030	4040	4040	4030	376
454	20241206	110900	427273285	4040	4040	4040	4040	58
455	20241206	110800	427038965	4080	4080	4080	4080	0
456	20241206	110700	427038965	4080	4030	4080	4030	876
457	20241206	110600	423489745	4025	4025	4025	4025	40
458	20241206	110500	423328745	4025	4025	4025	4025	0
459	20241206	110400	423328745	4025	4025	4025	4025	0
460	20241206	110300	423328745	4025	4020	4025	3995	1053
461	20241206	110200	419115660	4000	4020	4025	4000	120
462	20241206	110100	418635210	3990	3995	3995	3990	448
463	20241206	110000	416847680	3990	3990	3990	3990	0
464	20241206	105900	416847680	3990	3990	3990	3990	0
465	20241206	105800	416847680	3990	3990	3990	3990	171
466	20241206	105700	416165390	3970	3975	3975	3970	203
467	20241206	105600	415359455	3970	3970	3970	3970	500
468	20241206	105500	413374455	3970	3970	3970	3970	2
469	20241206	105400	413366515	3970	3970	3970	3970	408
470	20241206	105300	411746755	3970	3995	3995	3970	10167
471	20241206	105200	371253030	4000	4000	4000	4000	1909
472	20241206	105100	363617030	4010	4015	4015	4010	1327
473	20241206	105000	358294680	4020	4025	4025	4020	1124
474	20241206	104900	353770730	4030	4030	4030	4030	2
475	20241206	104800	353762670	4030	4030	4030	4030	81
476	20241206	104700	353436240	4030	4030	4030	4030	120
477	20241206	104600	352952640	4030	4030	4030	4030	0
478	20241206	104500	352952640	4030	4030	4030	4030	835
479	20241206	104400	349587590	4030	4030	4030	4030	0
480	20241206	104300	349587590	4030	4040	4040	4030	2528
481	20241206	104200	339385610	4045	4050	4050	4045	712
482	20241206	104100	336505565	4050	4050	4050	4050	1
483	20241206	104000	336501515	4045	4055	4055	4045	510
484	20241206	103900	334437790	4055	4055	4055	4055	0
485	20241206	103800	334437790	4055	4055	4055	4055	5
486	20241206	103700	334417515	4055	4055	4055	4055	1
487	20241206	103600	334413460	4050	4055	4055	4050	1000
488	20241206	103500	330363455	4050	4050	4050	4050	0
489	20241206	103400	330363455	4050	4050	4050	4050	0
490	20241206	103300	330363455	4050	4050	4050	4050	0
491	20241206	103200	330363455	4050	4050	4050	4050	0
492	20241206	103100	330363455	4050	4050	4050	4050	6
493	20241206	103000	330339155	4050	4060	4060	4050	1390
494	20241206	102900	324701455	4060	4065	4065	4060	191
495	20241206	102800	323925985	4075	4075	4075	4075	4247
496	20241206	102700	306619460	4075	4070	4075	4070	101
497	20241206	102600	306207890	4075	4075	4075	4075	2
498	20241206	102500	306199740	4075	4070	4075	4070	346
499	20241206	102400	304790825	4070	4070	4070	4070	183
500	20241206	102300	304046015	4070	4070	4070	4070	0
501	20241206	102200	304046015	4070	4050	4070	4045	560
502	20241206	102100	301774620	4065	4055	4065	4050	764
503	20241206	102000	298678630	4055	4065	4070	4055	150
504	20241206	101900	298070335	4065	4065	4065	4065	1
505	20241206	101800	298066270	4060	4060	4060	4060	100
506	20241206	101700	297660270	4060	4060	4060	4060	100
507	20241206	101600	297254270	4060	4060	4060	4060	2000
508	20241206	101500	289134270	4060	4075	4075	4060	514
509	20241206	101400	287047310	4085	4085	4085	4085	10
510	20241206	101300	287006460	4095	4095	4095	4095	2
511	20241206	101200	286998270	4090	4090	4090	4090	313
512	20241206	101100	285718100	4090	4090	4090	4090	52
513	20241206	101000	285505420	4085	4085	4085	4085	158
514	20241206	100900	284859990	4085	4085	4085	4085	0
515	20241206	100800	284859990	4085	4085	4085	4085	200
516	20241206	100700	284042990	4085	4085	4085	4085	475
517	20241206	100600	282102615	4085	4075	4085	4075	789
518	20241206	100500	278887430	4075	4075	4075	4075	492
519	20241206	100400	276882530	4075	4075	4075	4075	2
520	20241206	100300	276874380	4060	4060	4060	4060	0
521	20241206	100200	276874380	4060	4070	4070	4060	741
522	20241206	100100	273861965	4070	4075	4075	4070	21
523	20241206	100000	273776395	4075	4090	4090	4075	101
524	20241206	095900	273363320	4095	4095	4095	4095	100
525	20241206	095800	272953820	4060	4060	4060	4060	0
526	20241206	095700	272953820	4060	4060	4060	4060	0
527	20241206	095600	272953820	4060	4060	4060	4060	0
528	20241206	095500	272953820	4060	4060	4060	4060	0
529	20241206	095400	272953820	4060	4060	4060	4060	736
530	20241206	095300	269965660	4060	4060	4060	4060	69
531	20241206	095200	269685520	4050	4050	4050	4050	0
532	20241206	095100	269685520	4050	4050	4050	4050	372
533	20241206	095000	268178920	4050	4060	4060	4050	827
534	20241206	094900	264827580	4060	4055	4060	4055	38
535	20241206	094800	264673310	4050	4050	4050	4050	100
536	20241206	094700	264268310	4045	4045	4045	4045	0
537	20241206	094600	264268310	4045	4050	4050	4040	80
538	20241206	094500	263944685	4040	4040	4040	4040	5
539	20241206	094400	263924485	4035	4035	4035	4035	0
540	20241206	094300	263924485	4035	4040	4040	4035	626
541	20241206	094200	261397760	4060	4050	4060	4040	501
542	20241206	094100	259372130	4070	4050	4070	4050	271
543	20241206	094000	258274560	4050	4055	4055	4050	1348
544	20241206	093900	252812155	4060	4065	4065	4060	1407
545	20241206	093800	247095700	4065	4070	4080	4065	1052
546	20241206	093700	242812515	4100	4070	4100	4070	4484
547	20241206	093600	224445545	4070	4080	4080	4070	889
548	20241206	093500	220822940	4080	4100	4100	4080	1368
549	20241206	093400	215227500	4085	4085	4090	4085	1288
550	20241206	093300	209962820	4100	4105	4120	4100	1822
551	20241206	093200	202487815	4105	4100	4105	4080	985
552	20241206	093100	198447320	4105	4100	4105	4100	2022
553	20241206	093000	190157010	4100	4100	4105	4100	842
554	20241206	092900	186701890	4100	4105	4105	4075	3299
555	20241206	092800	173238785	4085	4075	4150	4075	15203
556	20241206	092700	110951225	4075	4075	4075	4075	18
557	20241206	092600	110877875	4075	4065	4075	4065	5939
558	20241206	092500	86685820	4050	4050	4050	4050	1
559	20241206	092400	86681770	4065	4050	4065	4050	2730
560	20241206	092300	75593015	4050	4050	4050	4050	1
561	20241206	092200	75588965	4050	4055	4055	4050	27
562	20241206	092100	75479515	4055	4050	4055	4030	1102
563	20241206	092000	71016430	4050	4045	4050	4045	25
564	20241206	091900	70915280	4020	4020	4020	4020	0
565	20241206	091800	70915280	4020	4020	4020	4020	0
566	20241206	091700	70915280	4020	4020	4020	4020	354
567	20241206	091600	69492200	4020	4025	4025	4020	113
568	20241206	091500	69037445	4025	4060	4060	4025	931
569	20241206	091400	65271425	4060	4060	4060	4060	4400
570	20241206	091300	47407425	4020	4020	4020	4020	0
571	20241206	091200	47407425	4020	4040	4065	4020	113
572	20241206	091100	46949630	4055	4040	4060	4025	2868
573	20241206	091000	35327240	4045	4020	4045	4020	1052
574	20241206	090900	31090255	4015	4005	4015	4005	608
575	20241206	090800	28650685	3990	3990	3990	3990	252
576	20241206	090700	27645205	3975	4005	4005	3975	1168
577	20241206	090600	22967665	4005	4005	4005	4005	0
578	20241206	090500	22967665	4005	4010	4010	4005	105
579	20241206	090400	22547115	3990	3990	3990	3990	700
580	20241206	090300	19754115	4025	4005	4025	3990	2342
581	20241206	090200	10403980	4030	4025	4030	4025	657
582	20241206	090100	7756805	4030	4030	4030	4030	124
583	20241206	090000	7257085	4030	4005	4030	4005	1812