KissMeData/038500/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	192400	687328780	2985	2985	2985	2985	722
3	20241210	192300	687328780	2985	2985	2985	2985	0
4	20241210	192200	687328780	2985	2985	2985	2985	0
5	20241210	192100	687328780	2985	2985	2985	2985	0
6	20241210	192000	687328780	2985	2985	2985	2985	0
7	20241210	191900	687328780	2985	2985	2985	2985	0
8	20241210	191800	687328780	2985	2985	2985	2985	0
9	20241210	191700	687328780	2985	2985	2985	2985	0
10	20241210	191600	687328780	2985	2985	2985	2985	0
11	20241210	191500	687328780	2985	2985	2985	2985	0
12	20241210	191400	687328780	2985	2985	2985	2985	0
13	20241210	191300	687328780	2985	2985	2985	2985	0
14	20241210	191200	687328780	2985	2985	2985	2985	0
15	20241210	191100	687328780	2985	2985	2985	2985	0
16	20241210	191000	687328780	2985	2985	2985	2985	0
17	20241210	190900	687328780	2985	2985	2985	2985	0
18	20241210	190800	687328780	2985	2985	2985	2985	0
19	20241210	190700	687328780	2985	2985	2985	2985	0
20	20241210	190600	687328780	2985	2985	2985	2985	0
21	20241210	190500	687328780	2985	2985	2985	2985	0
22	20241210	190400	687328780	2985	2985	2985	2985	0
23	20241210	190300	687328780	2985	2985	2985	2985	0
24	20241210	190200	687328780	2985	2985	2985	2985	0
25	20241210	190100	687328780	2985	2985	2985	2985	0
26	20241210	190000	687328780	2985	2985	2985	2985	0
27	20241210	185900	687328780	2985	2985	2985	2985	0
28	20241210	185800	687328780	2985	2985	2985	2985	0
29	20241210	185700	687328780	2985	2985	2985	2985	0
30	20241210	185600	687328780	2985	2985	2985	2985	0
31	20241210	185500	687328780	2985	2985	2985	2985	0
32	20241210	185400	687328780	2985	2985	2985	2985	722
33	20241210	185300	687328780	2985	2985	2985	2985	0
34	20241210	185200	687328780	2985	2985	2985	2985	0
35	20241210	185100	687328780	2985	2985	2985	2985	0
36	20241210	185000	687328780	2985	2985	2985	2985	0
37	20241210	184900	687328780	2985	2985	2985	2985	0
38	20241210	184800	687328780	2985	2985	2985	2985	0
39	20241210	184700	687328780	2985	2985	2985	2985	0
40	20241210	184600	687328780	2985	2985	2985	2985	0
41	20241210	184500	687328780	2985	2985	2985	2985	0
42	20241210	184400	687328780	2985	2985	2985	2985	0
43	20241210	184300	687328780	2985	2985	2985	2985	0
44	20241210	184200	687328780	2985	2985	2985	2985	0
45	20241210	184100	687328780	2985	2985	2985	2985	0
46	20241210	184000	687328780	2985	2985	2985	2985	0
47	20241210	183900	687328780	2985	2985	2985	2985	0
48	20241210	183800	687328780	2985	2985	2985	2985	0
49	20241210	183700	687328780	2985	2985	2985	2985	0
50	20241210	183600	687328780	2985	2985	2985	2985	0
51	20241210	183500	687328780	2985	2985	2985	2985	0
52	20241210	183400	687328780	2985	2985	2985	2985	0
53	20241210	183300	687328780	2985	2985	2985	2985	0
54	20241210	183200	687328780	2985	2985	2985	2985	0
55	20241210	183100	687328780	2985	2985	2985	2985	0
56	20241210	183000	687328780	2985	2985	2985	2985	0
57	20241210	182900	687328780	2985	2985	2985	2985	0
58	20241210	182800	687328780	2985	2985	2985	2985	0
59	20241210	182700	687328780	2985	2985	2985	2985	0
60	20241210	182600	687328780	2985	2985	2985	2985	0
61	20241210	182500	687328780	2985	2985	2985	2985	0
62	20241210	182400	687328780	2985	2985	2985	2985	722
63	20241210	182300	687328780	2985	2985	2985	2985	0
64	20241210	182200	687328780	2985	2985	2985	2985	0
65	20241210	182100	687328780	2985	2985	2985	2985	0
66	20241210	182000	687328780	2985	2985	2985	2985	0
67	20241210	181900	687328780	2985	2985	2985	2985	0
68	20241210	181800	687328780	2985	2985	2985	2985	0
69	20241210	181700	687328780	2985	2985	2985	2985	0
70	20241210	181600	687328780	2985	2985	2985	2985	0
71	20241210	181500	687328780	2985	2985	2985	2985	0
72	20241210	181400	687328780	2985	2985	2985	2985	0
73	20241210	181300	687328780	2985	2985	2985	2985	0
74	20241210	181200	687328780	2985	2985	2985	2985	0
75	20241210	181100	687328780	2985	2985	2985	2985	0
76	20241210	181000	687328780	2985	2985	2985	2985	0
77	20241210	180900	687328780	2985	2985	2985	2985	0
78	20241210	180800	687328780	2985	2985	2985	2985	0
79	20241210	180700	687328780	2985	2985	2985	2985	0
80	20241210	180600	687328780	2985	2985	2985	2985	0
81	20241210	180500	687328780	2985	2985	2985	2985	0
82	20241210	180400	687328780	2985	2985	2985	2985	0
83	20241210	180300	687328780	2985	2985	2985	2985	0
84	20241210	180200	687328780	2985	2985	2985	2985	0
85	20241210	180100	687328780	2985	2985	2985	2985	0
86	20241210	180000	687328780	2985	2985	2985	2985	0
87	20241210	175900	687328780	2985	2985	2985	2985	0
88	20241210	175800	687328780	2985	2985	2985	2985	0
89	20241210	175700	687328780	2985	2985	2985	2985	0
90	20241210	175600	687328780	2985	2985	2985	2985	0
91	20241210	175500	687328780	2985	2985	2985	2985	0
92	20241210	175400	687328780	2985	2985	2985	2985	722
93	20241210	175300	687328780	2985	2985	2985	2985	0
94	20241210	175200	687328780	2985	2985	2985	2985	0
95	20241210	175100	687328780	2985	2985	2985	2985	0
96	20241210	175000	687328780	2985	2985	2985	2985	0
97	20241210	174900	687328780	2985	2985	2985	2985	0
98	20241210	174800	687328780	2985	2985	2985	2985	0
99	20241210	174700	687328780	2985	2985	2985	2985	0
100	20241210	174600	687328780	2985	2985	2985	2985	0
101	20241210	174500	687328780	2985	2985	2985	2985	0
102	20241210	174400	687328780	2985	2985	2985	2985	0
103	20241210	174300	687328780	2985	2985	2985	2985	0
104	20241210	174200	687328780	2985	2985	2985	2985	0
105	20241210	174100	687328780	2985	2985	2985	2985	0
106	20241210	174000	687328780	2985	2985	2985	2985	0
107	20241210	173900	687328780	2985	2985	2985	2985	0
108	20241210	173800	687328780	2985	2985	2985	2985	0
109	20241210	173700	687328780	2985	2985	2985	2985	0
110	20241210	173600	687328780	2985	2985	2985	2985	0
111	20241210	173500	687328780	2985	2985	2985	2985	0
112	20241210	173400	687328780	2985	2985	2985	2985	0
113	20241210	173300	687328780	2985	2985	2985	2985	0
114	20241210	173200	687328780	2985	2985	2985	2985	0
115	20241210	173100	687328780	2985	2985	2985	2985	0
116	20241210	173000	687328780	2985	2985	2985	2985	0
117	20241210	172900	687328780	2985	2985	2985	2985	0
118	20241210	172800	687328780	2985	2985	2985	2985	0
119	20241210	172700	687328780	2985	2985	2985	2985	0
120	20241210	172600	687328780	2985	2985	2985	2985	0
121	20241210	172500	687328780	2985	2985	2985	2985	0
122	20241210	172400	687328780	2985	2985	2985	2985	722
123	20241210	172300	687328780	2985	2985	2985	2985	0
124	20241210	172200	687328780	2985	2985	2985	2985	0
125	20241210	172100	687328780	2985	2985	2985	2985	0
126	20241210	172000	687328780	2985	2985	2985	2985	0
127	20241210	171900	687328780	2985	2985	2985	2985	0
128	20241210	171800	687328780	2985	2985	2985	2985	0
129	20241210	171700	687328780	2985	2985	2985	2985	0
130	20241210	171600	687328780	2985	2985	2985	2985	0
131	20241210	171500	687328780	2985	2985	2985	2985	0
132	20241210	171400	687328780	2985	2985	2985	2985	0
133	20241210	171300	687328780	2985	2985	2985	2985	0
134	20241210	171200	687328780	2985	2985	2985	2985	0
135	20241210	171100	687328780	2985	2985	2985	2985	0
136	20241210	171000	687328780	2985	2985	2985	2985	0
137	20241210	170900	687328780	2985	2985	2985	2985	0
138	20241210	170800	687328780	2985	2985	2985	2985	0
139	20241210	170700	687328780	2985	2985	2985	2985	0
140	20241210	170600	687328780	2985	2985	2985	2985	0
141	20241210	170500	687328780	2985	2985	2985	2985	0
142	20241210	170400	687328780	2985	2985	2985	2985	0
143	20241210	170300	687328780	2985	2985	2985	2985	0
144	20241210	170200	687328780	2985	2985	2985	2985	0
145	20241210	170100	687328780	2985	2985	2985	2985	0
146	20241210	170000	687328780	2985	2985	2985	2985	0
147	20241210	165900	687328780	2985	2985	2985	2985	0
148	20241210	165800	687328780	2985	2985	2985	2985	0
149	20241210	165700	687328780	2985	2985	2985	2985	0
150	20241210	165600	687328780	2985	2985	2985	2985	0
151	20241210	165500	687328780	2985	2985	2985	2985	0
152	20241210	165400	687328780	2985	2985	2985	2985	722
153	20241210	165300	687328780	2985	2985	2985	2985	0
154	20241210	165200	687328780	2985	2985	2985	2985	0
155	20241210	165100	687328780	2985	2985	2985	2985	0
156	20241210	165000	687328780	2985	2985	2985	2985	0
157	20241210	164900	687328780	2985	2985	2985	2985	0
158	20241210	164800	687328780	2985	2985	2985	2985	0
159	20241210	164700	687328780	2985	2985	2985	2985	0
160	20241210	164600	687328780	2985	2985	2985	2985	0
161	20241210	164500	687328780	2985	2985	2985	2985	0
162	20241210	164400	687328780	2985	2985	2985	2985	0
163	20241210	164300	687328780	2985	2985	2985	2985	0
164	20241210	164200	687328780	2985	2985	2985	2985	0
165	20241210	164100	687328780	2985	2985	2985	2985	0
166	20241210	164000	687328780	2985	2985	2985	2985	0
167	20241210	163900	687328780	2985	2985	2985	2985	0
168	20241210	163800	687328780	2985	2985	2985	2985	0
169	20241210	163700	687328780	2985	2985	2985	2985	0
170	20241210	163600	687328780	2985	2985	2985	2985	0
171	20241210	163500	687328780	2985	2985	2985	2985	0
172	20241210	163400	687328780	2985	2985	2985	2985	0
173	20241210	163300	687328780	2985	2985	2985	2985	0
174	20241210	163200	687328780	2985	2985	2985	2985	0
175	20241210	163100	687328780	2985	2985	2985	2985	0
176	20241210	163000	687328780	2985	2985	2985	2985	0
177	20241210	162900	687328780	2985	2985	2985	2985	0
178	20241210	162800	687328780	2985	2985	2985	2985	0
179	20241210	162700	687328780	2985	2985	2985	2985	0
180	20241210	162600	687328780	2985	2985	2985	2985	0
181	20241210	162500	687328780	2985	2985	2985	2985	0
182	20241210	162400	687328780	2985	2985	2985	2985	722
183	20241210	162300	687328780	2985	2985	2985	2985	0
184	20241210	162200	687328780	2985	2985	2985	2985	0
185	20241210	162100	687328780	2985	2985	2985	2985	0
186	20241210	162000	687328780	2985	2985	2985	2985	0
187	20241210	161900	687328780	2985	2985	2985	2985	0
188	20241210	161800	687328780	2985	2985	2985	2985	0
189	20241210	161700	687328780	2985	2985	2985	2985	0
190	20241210	161600	687328780	2985	2985	2985	2985	0
191	20241210	161500	687328780	2985	2985	2985	2985	0
192	20241210	161400	687328780	2985	2985	2985	2985	0
193	20241210	161300	687328780	2985	2985	2985	2985	0
194	20241210	161200	687328780	2985	2985	2985	2985	0
195	20241210	161100	687328780	2985	2985	2985	2985	0
196	20241210	161000	687328780	2985	2985	2985	2985	0
197	20241210	160900	687328780	2985	2985	2985	2985	0
198	20241210	160800	687328780	2985	2985	2985	2985	0
199	20241210	160700	687328780	2985	2985	2985	2985	0
200	20241210	160600	687328780	2985	2985	2985	2985	0
201	20241210	160500	687328780	2985	2985	2985	2985	0
202	20241210	160400	687328780	2985	2985	2985	2985	0
203	20241210	160300	687328780	2985	2985	2985	2985	0
204	20241210	160200	687328780	2985	2985	2985	2985	0
205	20241210	160100	687328780	2985	2985	2985	2985	0
206	20241210	160000	687328780	2985	2985	2985	2985	0
207	20241210	155900	687328780	2985	2985	2985	2985	0
208	20241210	155800	687328780	2985	2985	2985	2985	0
209	20241210	155700	687328780	2985	2985	2985	2985	0
210	20241210	155600	687328780	2985	2985	2985	2985	0
211	20241210	155500	687328780	2985	2985	2985	2985	0
212	20241210	155400	687328780	2985	2985	2985	2985	722
213	20241210	155300	687328780	2985	2985	2985	2985	0
214	20241210	155200	687328780	2985	2985	2985	2985	0
215	20241210	155100	687328780	2985	2985	2985	2985	0
216	20241210	155000	687328780	2985	2985	2985	2985	0
217	20241210	154900	687328780	2985	2985	2985	2985	0
218	20241210	154800	687328780	2985	2985	2985	2985	0
219	20241210	154700	687328780	2985	2985	2985	2985	0
220	20241210	154600	687328780	2985	2985	2985	2985	0
221	20241210	154500	687328780	2985	2985	2985	2985	0
222	20241210	154400	687328780	2985	2985	2985	2985	0
223	20241210	154300	687328780	2985	2985	2985	2985	0
224	20241210	154200	687328780	2985	2985	2985	2985	0
225	20241210	154100	687328780	2985	2985	2985	2985	0
226	20241210	154000	687328780	2985	2985	2985	2985	0
227	20241210	153900	687328780	2985	2985	2985	2985	0
228	20241210	153800	687328780	2985	2985	2985	2985	0
229	20241210	153700	687328780	2985	2985	2985	2985	0
230	20241210	153600	687328780	2985	2985	2985	2985	0
231	20241210	153500	687328780	2985	2985	2985	2985	0
232	20241210	153400	687328780	2985	2985	2985	2985	0
233	20241210	153300	687328780	2985	2985	2985	2985	0
234	20241210	153200	687328780	2985	2985	2985	2985	0
235	20241210	153100	687328780	2985	2985	2985	2985	0
236	20241210	153000	687328780	2985	2985	2985	2985	722
237	20241210	152900	685173610	2985	2985	2985	2985	0
238	20241210	152800	685173610	2985	2985	2985	2985	0
239	20241210	152700	685173610	2985	2985	2985	2985	0
240	20241210	152600	685173610	2985	2985	2985	2985	0
241	20241210	152500	685173610	2985	2985	2985	2985	0
242	20241210	152400	685173610	2985	2985	2985	2985	0
243	20241210	152300	685173610	2985	2985	2985	2985	0
244	20241210	152200	685173610	2985	2985	2985	2985	0
245	20241210	152100	685173610	2985	2985	2985	2985	0
246	20241210	152000	685173610	2985	2985	2985	2985	0
247	20241210	151900	685173610	2985	2985	2995	2985	81
248	20241210	151800	684931815	2985	2995	2995	2985	19
249	20241210	151700	684874930	2975	2975	2975	2975	1
250	20241210	151600	684871955	2975	2975	2975	2975	8203
251	20241210	151500	660468030	2975	2975	2975	2975	51
252	20241210	151400	660316305	2990	2995	3000	2985	13498
253	20241210	151300	619898185	3000	2995	3000	2995	3477
254	20241210	151200	609473610	2990	2990	2990	2990	2140
255	20241210	151100	603075010	2985	2980	2985	2980	1460
256	20241210	151000	598717825	2975	2975	2975	2975	298
257	20241210	150900	597831275	2975	2975	2975	2975	0
258	20241210	150800	597831275	2975	2975	2975	2975	544
259	20241210	150700	596212875	2970	2970	2970	2970	0
260	20241210	150600	596212875	2970	2970	2970	2970	0
261	20241210	150500	596212875	2970	2970	2970	2970	13
262	20241210	150400	596174265	2970	2970	2970	2970	100
263	20241210	150300	595877265	2970	2970	2970	2970	21
264	20241210	150200	595814895	2975	2975	2975	2975	0
265	20241210	150100	595814895	2975	2975	2975	2975	0
266	20241210	150000	595814895	2975	2980	2980	2970	29
267	20241210	145900	595728560	2970	2970	2970	2970	0
268	20241210	145800	595728560	2970	2970	2970	2970	48
269	20241210	145700	595586000	2980	2980	2980	2980	40
270	20241210	145600	595466800	2980	2970	2980	2970	101
271	20241210	145500	595165830	2970	2970	2970	2970	20
272	20241210	145400	595106430	2975	2975	2975	2975	0
273	20241210	145300	595106430	2975	2975	2975	2975	179
274	20241210	145200	594573905	2970	2975	2975	2970	982
275	20241210	145100	591652555	2975	2975	2975	2975	0
276	20241210	145000	591652555	2975	2975	2975	2975	21
277	20241210	144900	591590080	2975	2975	2975	2975	61
278	20241210	144800	591408605	2975	2975	2975	2975	21
279	20241210	144700	591346130	2975	2975	2975	2975	0
280	20241210	144600	591346130	2975	2975	2975	2975	0
281	20241210	144500	591346130	2975	2975	2975	2975	65
282	20241210	144400	591152755	2975	2975	2975	2975	21
283	20241210	144300	591090280	2975	2975	2975	2975	0
284	20241210	144200	591090280	2975	2975	2975	2975	0
285	20241210	144100	591090280	2975	2975	2975	2975	0
286	20241210	144000	591090280	2975	2975	2975	2975	5
287	20241210	143900	591075405	2980	2980	2980	2980	0
288	20241210	143800	591075405	2980	2975	2980	2975	179
289	20241210	143700	590542485	2980	2980	2980	2980	931
290	20241210	143600	587768105	2985	2985	2985	2985	0
291	20241210	143500	587768105	2985	2985	2985	2985	0
292	20241210	143400	587768105	2985	2985	2985	2985	0
293	20241210	143300	587768105	2985	2985	2985	2985	0
294	20241210	143200	587768105	2985	2985	2985	2985	0
295	20241210	143100	587768105	2985	2985	2985	2985	0
296	20241210	143000	587768105	2985	2985	2985	2985	0
297	20241210	142900	587768105	2985	2985	2985	2985	0
298	20241210	142800	587768105	2985	2985	2985	2985	0
299	20241210	142700	587768105	2985	2985	2985	2985	0
300	20241210	142600	587768105	2985	2985	2985	2985	0
301	20241210	142500	587768105	2985	2980	2985	2980	76
302	20241210	142400	587541285	2985	2985	2985	2985	48
303	20241210	142300	587398005	2980	2980	2980	2980	19
304	20241210	142200	587341385	2980	2980	2980	2980	0
305	20241210	142100	587341385	2980	2980	2980	2980	0
306	20241210	142000	587341385	2980	2980	2980	2980	3
307	20241210	141900	587332445	2980	2980	2980	2980	16
308	20241210	141800	587284765	2980	2980	2980	2980	0
309	20241210	141700	587284765	2980	2980	2980	2980	0
310	20241210	141600	587284765	2980	2980	2980	2980	51
311	20241210	141500	587132785	2980	2980	2980	2980	11
312	20241210	141400	587100005	2980	2980	2980	2980	0
313	20241210	141300	587100005	2980	2980	2980	2980	15
314	20241210	141200	587055305	2980	2980	2980	2980	0
315	20241210	141100	587055305	2980	2980	2980	2980	0
316	20241210	141000	587055305	2980	2980	2980	2980	8
317	20241210	140900	587031465	2980	2980	2980	2980	22
318	20241210	140800	586965905	2990	2990	2990	2990	0
319	20241210	140700	586965905	2990	2990	2990	2990	0
320	20241210	140600	586965905	2990	2990	2990	2990	70
321	20241210	140500	586756605	2980	2990	2990	2980	4
322	20241210	140400	586744655	2990	2990	2990	2990	4
323	20241210	140300	586732695	2990	2990	2990	2990	89
324	20241210	140200	586466585	2990	2990	2990	2990	0
325	20241210	140100	586466585	2990	2990	2990	2990	0
326	20241210	140000	586466585	2990	2990	2990	2990	0
327	20241210	135900	586466585	2990	2990	2990	2990	0
328	20241210	135800	586466585	2990	2990	2990	2990	35
329	20241210	135700	586361935	2980	2995	2995	2980	2146
330	20241210	135600	579956965	2995	2995	2995	2995	0
331	20241210	135500	579956965	2995	2995	2995	2995	0
332	20241210	135400	579956965	2995	2995	2995	2995	0
333	20241210	135300	579956965	2995	2995	2995	2995	2
334	20241210	135200	579950975	2995	2995	2995	2995	0
335	20241210	135100	579950975	2995	2995	2995	2995	0
336	20241210	135000	579950975	2995	2995	2995	2995	0
337	20241210	134900	579950975	2995	2995	2995	2995	0
338	20241210	134800	579950975	2995	2995	2995	2995	0
339	20241210	134700	579950975	2995	2995	2995	2995	0
340	20241210	134600	579950975	2995	2995	2995	2995	0
341	20241210	134500	579950975	2995	2995	2995	2995	1
342	20241210	134400	579947980	2995	2995	2995	2995	1
343	20241210	134300	579944985	2985	2985	2985	2985	300
344	20241210	134200	579049485	2985	2985	2985	2985	3
345	20241210	134100	579040530	2985	2985	2985	2985	0
346	20241210	134000	579040530	2985	2985	2985	2985	0
347	20241210	133900	579040530	2985	2985	2985	2985	0
348	20241210	133800	579040530	2985	2990	2990	2985	74
349	20241210	133700	578819390	2985	2985	2985	2985	0
350	20241210	133600	578819390	2985	2985	2985	2985	0
351	20241210	133500	578819390	2985	2985	2985	2985	0
352	20241210	133400	578819390	2985	2985	2985	2985	1
353	20241210	133300	578816405	2995	2995	2995	2995	1
354	20241210	133200	578813410	2995	2995	2995	2995	0
355	20241210	133100	578813410	2995	2995	2995	2995	0
356	20241210	133000	578813410	2995	2995	2995	2995	0
357	20241210	132900	578813410	2995	2995	2995	2995	0
358	20241210	132800	578813410	2995	2990	2995	2990	74
359	20241210	132700	578592145	2990	2990	2990	2990	0
360	20241210	132600	578592145	2990	2990	2990	2990	1
361	20241210	132500	578589155	2995	2995	2995	2995	0
362	20241210	132400	578589155	2995	2995	2995	2995	0
363	20241210	132300	578589155	2995	2995	2995	2995	0
364	20241210	132200	578589155	2995	2985	2995	2985	7
365	20241210	132100	578568235	2975	2975	2975	2975	0
366	20241210	132000	578568235	2975	2975	2975	2975	0
367	20241210	131900	578568235	2975	2975	2975	2975	30
368	20241210	131800	578478985	2985	2985	2985	2985	1200
369	20241210	131700	574896985	2975	2975	2975	2975	0
370	20241210	131600	574896985	2975	2975	2975	2975	0
371	20241210	131500	574896985	2975	2975	2975	2975	0
372	20241210	131400	574896985	2975	2980	2980	2975	1133
373	20241210	131300	571526260	2980	2980	2980	2980	1
374	20241210	131200	571523280	2985	2985	2985	2985	0
375	20241210	131100	571523280	2985	2985	2985	2985	0
376	20241210	131000	571523280	2985	2985	2985	2985	1
377	20241210	130900	571520295	2990	2990	2990	2990	10
378	20241210	130800	571490395	2990	2990	2990	2990	2
379	20241210	130700	571484415	2975	2985	2985	2975	18
380	20241210	130600	571430835	2990	2990	3000	2990	152
381	20241210	130500	570976335	2990	2975	2990	2975	202
382	20241210	130400	570375355	2990	2990	2990	2990	0
383	20241210	130300	570375355	2990	2990	2990	2990	0
384	20241210	130200	570375355	2990	2990	2990	2990	0
385	20241210	130100	570375355	2990	2990	2990	2990	0
386	20241210	130000	570375355	2990	2990	2990	2990	3
387	20241210	125900	570366385	3000	3000	3000	3000	0
388	20241210	125800	570366385	3000	2990	3000	2990	1703
389	20241210	125700	565274405	2990	2990	2990	2990	1
390	20241210	125600	565271415	3000	2990	3000	2990	7
391	20241210	125500	565250435	3000	3000	3000	2990	6539
392	20241210	125400	545661190	3000	3000	3000	3000	786
393	20241210	125300	543303190	2990	2990	2990	2990	4
394	20241210	125200	543291230	2990	2990	2995	2990	201
395	20241210	125100	542689245	2995	2990	2995	2990	74
396	20241210	125000	542467620	2995	2990	2995	2990	508
397	20241210	124900	540946195	2995	2995	2995	2990	1010
398	20241210	124800	537926285	2995	2990	2995	2990	4628
399	20241210	124700	524078920	2990	2980	2990	2980	1791
400	20241210	124600	518732945	2980	2980	2980	2980	100
401	20241210	124500	518434945	2980	2980	2980	2980	200
402	20241210	124400	517838945	2980	2980	2980	2980	0
403	20241210	124300	517838945	2980	2980	2980	2980	0
404	20241210	124200	517838945	2980	2980	2980	2980	52
405	20241210	124100	517683985	2985	2985	2985	2985	0
406	20241210	124000	517683985	2985	2985	2985	2985	0
407	20241210	123900	517683985	2985	2985	2985	2985	0
408	20241210	123800	517683985	2985	2985	2985	2985	0
409	20241210	123700	517683985	2985	2985	2985	2985	0
410	20241210	123600	517683985	2985	2985	2985	2980	54
411	20241210	123500	517523045	2980	2980	2985	2980	75
412	20241210	123400	517299540	2980	2980	2980	2980	0
413	20241210	123300	517299540	2980	2980	2980	2980	0
414	20241210	123200	517299540	2980	2980	2980	2980	4224
415	20241210	123100	504712020	2965	2975	2980	2965	1004
416	20241210	123000	501725145	2975	2970	2975	2970	110
417	20241210	122900	501398405	2975	2975	2975	2975	0
418	20241210	122800	501398405	2975	2970	2975	2970	200
419	20241210	122700	500803915	2975	2975	2975	2975	0
420	20241210	122600	500803915	2975	2975	2975	2975	0
421	20241210	122500	500803915	2975	2970	2975	2970	100
422	20241210	122400	500506725	2965	2960	2965	2960	776
423	20241210	122300	498206055	2960	2960	2960	2960	0
424	20241210	122200	498206055	2960	2960	2960	2960	104
425	20241210	122100	497898215	2960	2960	2960	2960	0
426	20241210	122000	497898215	2960	2960	2960	2960	0
427	20241210	121900	497898215	2960	2960	2960	2960	0
428	20241210	121800	497898215	2960	2960	2960	2960	0
429	20241210	121700	497898215	2960	2960	2960	2960	28
430	20241210	121600	497815335	2960	2960	2960	2960	0
431	20241210	121500	497815335	2960	2960	2960	2960	0
432	20241210	121400	497815335	2960	2960	2960	2960	0
433	20241210	121300	497815335	2960	2960	2960	2960	0
434	20241210	121200	497815335	2960	2960	2960	2960	100
435	20241210	121100	497519335	2960	2960	2960	2960	50
436	20241210	121000	497371335	2965	2965	2965	2965	0
437	20241210	120900	497371335	2965	2960	2965	2955	161
438	20241210	120800	496895070	2960	2960	2960	2960	301
439	20241210	120700	496004110	2965	2965	2965	2965	191
440	20241210	120600	495437795	2965	2970	2970	2965	1802
441	20241210	120500	490094855	2975	2975	2975	2975	0
442	20241210	120400	490094855	2975	2975	2975	2975	0
443	20241210	120300	490094855	2975	2975	2975	2975	0
444	20241210	120200	490094855	2975	2975	2975	2975	0
445	20241210	120100	490094855	2975	2970	2975	2970	501
446	20241210	120000	488604445	2960	2960	2960	2960	0
447	20241210	115900	488604445	2960	2960	2960	2960	940
448	20241210	115800	485822045	2960	2960	2960	2960	0
449	20241210	115700	485822045	2960	2960	2960	2960	0
450	20241210	115600	485822045	2960	2960	2960	2960	150
451	20241210	115500	485378045	2975	2960	2975	2960	364
452	20241210	115400	484296980	2960	2965	2965	2960	5098
453	20241210	115300	469204430	2970	2970	2970	2970	0
454	20241210	115200	469204430	2970	2970	2970	2970	0
455	20241210	115100	469204430	2970	2970	2970	2970	66
456	20241210	115000	469008410	2965	2965	2965	2965	0
457	20241210	114900	469008410	2965	2970	2970	2965	43
458	20241210	114800	468880715	2970	2970	2970	2970	30
459	20241210	114700	468791615	2970	2970	2970	2970	0
460	20241210	114600	468791615	2970	2970	2970	2970	2
461	20241210	114500	468785675	2970	2970	2970	2970	108
462	20241210	114400	468464915	2970	2975	2975	2970	34
463	20241210	114300	468363785	2975	2970	2975	2970	2
464	20241210	114200	468357840	2975	2975	2975	2975	0
465	20241210	114100	468357840	2975	2975	2975	2975	0
466	20241210	114000	468357840	2975	2975	2975	2975	100
467	20241210	113900	468060340	2970	2970	2970	2970	0
468	20241210	113800	468060340	2970	2970	2970	2970	0
469	20241210	113700	468060340	2970	2970	2970	2970	0
470	20241210	113600	468060340	2970	2965	2970	2965	2003
471	20241210	113500	462121430	2965	2965	2965	2965	1
472	20241210	113400	462118465	2970	2970	2970	2970	1
473	20241210	113300	462115495	2970	2970	2970	2970	750
474	20241210	113200	459887995	2970	2970	2970	2970	391
475	20241210	113100	458726725	2970	2970	2970	2970	1
476	20241210	113000	458723755	2970	2970	2970	2970	0
477	20241210	112900	458723755	2970	2970	2970	2970	0
478	20241210	112800	458723755	2970	2970	2970	2970	0
479	20241210	112700	458723755	2970	2970	2970	2970	0
480	20241210	112600	458723755	2970	2970	2970	2970	20
481	20241210	112500	458664355	2970	2970	2970	2970	25
482	20241210	112400	458590105	2970	2970	2970	2970	3
483	20241210	112300	458581195	2970	2970	2970	2970	0
484	20241210	112200	458581195	2970	2965	2970	2965	72
485	20241210	112100	458367710	2970	2970	2970	2970	0
486	20241210	112000	458367710	2970	2970	2970	2970	251
487	20241210	111900	457622240	2970	2970	2970	2970	0
488	20241210	111800	457622240	2970	2970	2970	2970	506
489	20241210	111700	456119420	2970	2970	2970	2970	1253
490	20241210	111600	452398010	2970	2970	2970	2970	341
491	20241210	111500	451385240	2970	2970	2970	2970	0
492	20241210	111400	451385240	2970	2970	2970	2970	0
493	20241210	111300	451385240	2970	2970	2970	2970	0
494	20241210	111200	451385240	2970	2970	2970	2970	0
495	20241210	111100	451385240	2970	2970	2970	2970	10
496	20241210	111000	451355540	2975	2975	2975	2975	0
497	20241210	110900	451355540	2975	2970	2975	2970	6566
498	20241210	110800	431833105	2970	2970	2970	2970	0
499	20241210	110700	431833105	2970	2970	2970	2970	50
500	20241210	110600	431684605	2970	2970	2970	2970	90
501	20241210	110500	431417305	2970	2965	2970	2965	23
502	20241210	110400	431349000	2965	2965	2965	2965	1
503	20241210	110300	431346035	2965	2965	2965	2965	0
504	20241210	110200	431346035	2965	2965	2965	2965	600
505	20241210	110100	429567035	2965	2965	2965	2965	1022
506	20241210	110000	426536805	2960	2960	2960	2960	0
507	20241210	105900	426536805	2960	2960	2960	2960	0
508	20241210	105800	426536805	2960	2960	2960	2960	0
509	20241210	105700	426536805	2960	2965	2965	2960	60
510	20241210	105600	426358955	2965	2965	2965	2965	16
511	20241210	105500	426311515	2965	2965	2965	2965	239
512	20241210	105400	425602880	2965	2965	2965	2965	70
513	20241210	105300	425395330	2965	2965	2965	2965	1
514	20241210	105200	425392365	2970	2970	2970	2970	3
515	20241210	105100	425383455	2965	2965	2965	2965	886
516	20241210	105000	422756465	2965	2965	2965	2965	0
517	20241210	104900	422756465	2965	2965	2965	2965	0
518	20241210	104800	422756465	2965	2965	2965	2965	1098
519	20241210	104700	419500895	2970	2970	2970	2970	521
520	20241210	104600	417953525	2975	2970	2975	2970	2594
521	20241210	104500	410249290	2970	2970	2970	2970	1973
522	20241210	104400	404389480	2970	2965	2970	2965	7013
523	20241210	104300	383568520	2960	2960	2960	2960	1220
524	20241210	104200	379957320	2960	2960	2960	2960	0
525	20241210	104100	379957320	2960	2960	2960	2960	226
526	20241210	104000	379288360	2965	2960	2965	2960	1100
527	20241210	103900	376031860	2960	2960	2960	2960	0
528	20241210	103800	376031860	2960	2960	2960	2960	1
529	20241210	103700	376028900	2960	2960	2960	2960	0
530	20241210	103600	376028900	2960	2960	2960	2960	248
531	20241210	103500	375294820	2960	2960	2960	2960	116
532	20241210	103400	374951460	2960	2965	2965	2960	164
533	20241210	103300	374465950	2960	2960	2960	2960	374
534	20241210	103200	373358910	2955	2955	2955	2955	175
535	20241210	103100	372841785	2955	2955	2955	2955	793
536	20241210	103000	370498470	2960	2960	2960	2960	0
537	20241210	102900	370498470	2960	2955	2960	2955	678
538	20241210	102800	368492480	2970	2970	2970	2970	4
539	20241210	102700	368480600	2970	2970	2970	2970	0
540	20241210	102600	368480600	2970	2960	2970	2960	175
541	20241210	102500	367962590	2970	2970	2970	2970	176
542	20241210	102400	367439870	2970	2965	2970	2965	334
543	20241210	102300	366449515	2960	2960	2960	2960	0
544	20241210	102200	366449515	2960	2960	2960	2960	0
545	20241210	102100	366449515	2960	2960	2960	2960	0
546	20241210	102000	366449515	2960	2955	2960	2955	2368
547	20241210	101900	359448285	2955	2955	2955	2955	82
548	20241210	101800	359205975	2955	2955	2955	2955	20
549	20241210	101700	359146875	2950	2950	2950	2950	10
550	20241210	101600	359117375	2965	2965	2965	2965	1
551	20241210	101500	359114410	2955	2960	2960	2955	943
552	20241210	101400	356327750	2965	2960	2965	2960	687
553	20241210	101300	354294225	2960	2960	2965	2960	121
554	20241210	101200	353936045	2960	2960	2960	2960	0
555	20241210	101100	353936045	2960	2960	2960	2960	0
556	20241210	101000	353936045	2960	2970	2970	2960	1025
557	20241210	100900	350897330	2970	2970	2970	2970	35
558	20241210	100800	350793380	2970	2970	2970	2970	77
559	20241210	100700	350564690	2970	2965	2970	2965	3700
560	20241210	100600	339576155	2965	2965	2965	2965	3
561	20241210	100500	339567260	2960	2960	2960	2960	0
562	20241210	100400	339567260	2960	2965	2965	2960	55
563	20241210	100300	339404265	2965	2960	2965	2960	1601
564	20241210	100200	334657305	2960	2955	2960	2955	2047
565	20241210	100100	328601315	2955	2955	2955	2955	6
566	20241210	100000	328583585	2955	2955	2955	2955	3
567	20241210	095900	328574720	2945	2945	2945	2945	0
568	20241210	095800	328574720	2945	2945	2945	2945	38
569	20241210	095700	328462810	2950	2950	2950	2950	0
570	20241210	095600	328462810	2950	2950	2950	2950	1500
571	20241210	095500	324037810	2960	2960	2960	2960	0
572	20241210	095400	324037810	2960	2960	2960	2960	0
573	20241210	095300	324037810	2960	2960	2960	2960	0
574	20241210	095200	324037810	2960	2955	2960	2955	1013
575	20241210	095100	321044385	2955	2955	2960	2955	2084
576	20241210	095000	314878530	2955	2955	2960	2955	3008
577	20241210	094900	305989865	2955	2950	2955	2940	4517
578	20241210	094800	292689645	2950	2935	2950	2935	5086
579	20241210	094700	277737315	2940	2940	2940	2940	0
580	20241210	094600	277737315	2940	2940	2940	2940	0
581	20241210	094500	277737315	2940	2940	2940	2940	0
582	20241210	094400	277737315	2940	2935	2940	2935	5
583	20241210	094300	277722635	2935	2940	2940	2920	39
584	20241210	094200	277608295	2940	2925	2940	2920	1140
585	20241210	094100	274270570	2930	2935	2935	2930	3059
586	20241210	094000	265297520	2935	2935	2940	2935	354
587	20241210	093900	264257485	2935	2935	2935	2935	397
588	20241210	093800	263092290	2935	2935	2935	2935	7
589	20241210	093700	263071745	2935	2930	2935	2930	1366
590	20241210	093600	259067540	2935	2935	2935	2930	589
591	20241210	093500	257339170	2940	2940	2940	2940	0
592	20241210	093400	257339170	2940	2940	2950	2925	3081
593	20241210	093300	248289070	2935	2930	2940	2930	1591
594	20241210	093200	243621745	2930	2930	2930	2930	30
595	20241210	093100	243533845	2940	2930	2940	2930	3601
596	20241210	093000	232967700	2925	2930	2930	2925	250
597	20241210	092900	232236200	2930	2920	2935	2920	6314
598	20241210	092800	213773550	2915	2910	2920	2910	1231
599	20241210	092700	210182580	2920	2920	2920	2920	2800
600	20241210	092600	202006580	2915	2910	2915	2910	3077
601	20241210	092500	193042220	2905	2905	2905	2905	0
602	20241210	092400	193042220	2905	2910	2910	2905	160
603	20241210	092300	192577120	2910	2910	2910	2910	430
604	20241210	092200	191325820	2910	2910	2910	2910	1
605	20241210	092100	191322910	2910	2900	2910	2900	284
606	20241210	092000	190499110	2905	2905	2905	2905	1194
607	20241210	091900	187030540	2920	2915	2920	2905	3745
608	20241210	091800	176142765	2915	2900	2915	2900	628
609	20241210	091700	174321520	2900	2900	2900	2900	0
610	20241210	091600	174321520	2900	2900	2900	2900	1
611	20241210	091500	174318620	2900	2900	2900	2900	1292
612	20241210	091400	170571820	2910	2910	2910	2905	778
613	20241210	091300	168310890	2910	2920	2920	2910	827
614	20241210	091200	165901530	2920	2895	2920	2895	859
615	20241210	091100	163395855	2910	2895	2910	2890	1625
616	20241210	091000	158683130	2905	2895	2905	2895	1594
617	20241210	090900	154056325	2885	2910	2910	2885	3705
618	20241210	090800	143345160	2910	2905	2910	2905	337
619	20241210	090700	142365880	2900	2905	2905	2895	1576
620	20241210	090600	137788630	2900	2885	2900	2885	824
621	20241210	090500	135406470	2905	2885	2905	2885	7259
622	20241210	090400	114353435	2885	2885	2890	2885	827
623	20241210	090300	111967295	2885	2870	2885	2870	1606
624	20241210	090200	107339595	2880	2870	2880	2870	421
625	20241210	090100	106127990	2870	2870	2870	2850	521
626	20241210	090000	104638720	2870	2815	2885	2815	37075