KissMeData/005680/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	184600	536070940	9830	9830	9830	9830	78
3	20241206	184500	536070940	9830	9830	9830	9830	0
4	20241206	184400	536070940	9830	9830	9830	9830	0
5	20241206	184300	536070940	9830	9830	9830	9830	0
6	20241206	184200	536070940	9830	9830	9830	9830	0
7	20241206	184100	536070940	9830	9830	9830	9830	0
8	20241206	184000	536070940	9830	9830	9830	9830	0
9	20241206	183900	536070940	9830	9830	9830	9830	0
10	20241206	183800	536070940	9830	9830	9830	9830	0
11	20241206	183700	536070940	9830	9830	9830	9830	0
12	20241206	183600	536070940	9830	9830	9830	9830	0
13	20241206	183500	536070940	9830	9830	9830	9830	0
14	20241206	183400	536070940	9830	9830	9830	9830	0
15	20241206	183300	536070940	9830	9830	9830	9830	0
16	20241206	183200	536070940	9830	9830	9830	9830	0
17	20241206	183100	536070940	9830	9830	9830	9830	0
18	20241206	183000	536070940	9830	9830	9830	9830	0
19	20241206	182900	536070940	9830	9830	9830	9830	0
20	20241206	182800	536070940	9830	9830	9830	9830	0
21	20241206	182700	536070940	9830	9830	9830	9830	0
22	20241206	182600	536070940	9830	9830	9830	9830	0
23	20241206	182500	536070940	9830	9830	9830	9830	0
24	20241206	182400	536070940	9830	9830	9830	9830	0
25	20241206	182300	536070940	9830	9830	9830	9830	0
26	20241206	182200	536070940	9830	9830	9830	9830	0
27	20241206	182100	536070940	9830	9830	9830	9830	0
28	20241206	182000	536070940	9830	9830	9830	9830	0
29	20241206	181900	536070940	9830	9830	9830	9830	0
30	20241206	181800	536070940	9830	9830	9830	9830	0
31	20241206	181700	536070940	9830	9830	9830	9830	0
32	20241206	181600	536070940	9830	9830	9830	9830	78
33	20241206	181500	536070940	9830	9830	9830	9830	0
34	20241206	181400	536070940	9830	9830	9830	9830	0
35	20241206	181300	536070940	9830	9830	9830	9830	0
36	20241206	181200	536070940	9830	9830	9830	9830	0
37	20241206	181100	536070940	9830	9830	9830	9830	0
38	20241206	181000	536070940	9830	9830	9830	9830	0
39	20241206	180900	536070940	9830	9830	9830	9830	0
40	20241206	180800	536070940	9830	9830	9830	9830	0
41	20241206	180700	536070940	9830	9830	9830	9830	0
42	20241206	180600	536070940	9830	9830	9830	9830	0
43	20241206	180500	536070940	9830	9830	9830	9830	0
44	20241206	180400	536070940	9830	9830	9830	9830	0
45	20241206	180300	536070940	9830	9830	9830	9830	0
46	20241206	180200	536070940	9830	9830	9830	9830	0
47	20241206	180100	536070940	9830	9830	9830	9830	0
48	20241206	180000	536070940	9830	9830	9830	9830	0
49	20241206	175900	536070940	9830	9830	9830	9830	0
50	20241206	175800	536070940	9830	9830	9830	9830	0
51	20241206	175700	536070940	9830	9830	9830	9830	0
52	20241206	175600	536070940	9830	9830	9830	9830	0
53	20241206	175500	536070940	9830	9830	9830	9830	0
54	20241206	175400	536070940	9830	9830	9830	9830	0
55	20241206	175300	536070940	9830	9830	9830	9830	0
56	20241206	175200	536070940	9830	9830	9830	9830	0
57	20241206	175100	536070940	9830	9830	9830	9830	0
58	20241206	175000	536070940	9830	9830	9830	9830	0
59	20241206	174900	536070940	9830	9830	9830	9830	0
60	20241206	174800	536070940	9830	9830	9830	9830	0
61	20241206	174700	536070940	9830	9830	9830	9830	0
62	20241206	174600	536070940	9830	9830	9830	9830	78
63	20241206	174500	536070940	9830	9830	9830	9830	0
64	20241206	174400	536070940	9830	9830	9830	9830	0
65	20241206	174300	536070940	9830	9830	9830	9830	0
66	20241206	174200	536070940	9830	9830	9830	9830	0
67	20241206	174100	536070940	9830	9830	9830	9830	0
68	20241206	174000	536070940	9830	9830	9830	9830	0
69	20241206	173900	536070940	9830	9830	9830	9830	0
70	20241206	173800	536070940	9830	9830	9830	9830	0
71	20241206	173700	536070940	9830	9830	9830	9830	0
72	20241206	173600	536070940	9830	9830	9830	9830	0
73	20241206	173500	536070940	9830	9830	9830	9830	0
74	20241206	173400	536070940	9830	9830	9830	9830	0
75	20241206	173300	536070940	9830	9830	9830	9830	0
76	20241206	173200	536070940	9830	9830	9830	9830	0
77	20241206	173100	536070940	9830	9830	9830	9830	0
78	20241206	173000	536070940	9830	9830	9830	9830	0
79	20241206	172900	536070940	9830	9830	9830	9830	0
80	20241206	172800	536070940	9830	9830	9830	9830	0
81	20241206	172700	536070940	9830	9830	9830	9830	0
82	20241206	172600	536070940	9830	9830	9830	9830	0
83	20241206	172500	536070940	9830	9830	9830	9830	0
84	20241206	172400	536070940	9830	9830	9830	9830	0
85	20241206	172300	536070940	9830	9830	9830	9830	0
86	20241206	172200	536070940	9830	9830	9830	9830	0
87	20241206	172100	536070940	9830	9830	9830	9830	0
88	20241206	172000	536070940	9830	9830	9830	9830	0
89	20241206	171900	536070940	9830	9830	9830	9830	0
90	20241206	171800	536070940	9830	9830	9830	9830	0
91	20241206	171700	536070940	9830	9830	9830	9830	0
92	20241206	171600	536070940	9830	9830	9830	9830	78
93	20241206	171500	536070940	9830	9830	9830	9830	0
94	20241206	171400	536070940	9830	9830	9830	9830	0
95	20241206	171300	536070940	9830	9830	9830	9830	0
96	20241206	171200	536070940	9830	9830	9830	9830	0
97	20241206	171100	536070940	9830	9830	9830	9830	0
98	20241206	171000	536070940	9830	9830	9830	9830	0
99	20241206	170900	536070940	9830	9830	9830	9830	0
100	20241206	170800	536070940	9830	9830	9830	9830	0
101	20241206	170700	536070940	9830	9830	9830	9830	0
102	20241206	170600	536070940	9830	9830	9830	9830	0
103	20241206	170500	536070940	9830	9830	9830	9830	0
104	20241206	170400	536070940	9830	9830	9830	9830	0
105	20241206	170300	536070940	9830	9830	9830	9830	0
106	20241206	170200	536070940	9830	9830	9830	9830	0
107	20241206	170100	536070940	9830	9830	9830	9830	0
108	20241206	170000	536070940	9830	9830	9830	9830	0
109	20241206	165900	536070940	9830	9830	9830	9830	0
110	20241206	165800	536070940	9830	9830	9830	9830	0
111	20241206	165700	536070940	9830	9830	9830	9830	0
112	20241206	165600	536070940	9830	9830	9830	9830	0
113	20241206	165500	536070940	9830	9830	9830	9830	0
114	20241206	165400	536070940	9830	9830	9830	9830	0
115	20241206	165300	536070940	9830	9830	9830	9830	0
116	20241206	165200	536070940	9830	9830	9830	9830	0
117	20241206	165100	536070940	9830	9830	9830	9830	0
118	20241206	165000	536070940	9830	9830	9830	9830	0
119	20241206	164900	536070940	9830	9830	9830	9830	0
120	20241206	164800	536070940	9830	9830	9830	9830	0
121	20241206	164700	536070940	9830	9830	9830	9830	0
122	20241206	164600	536070940	9830	9830	9830	9830	78
123	20241206	164500	536070940	9830	9830	9830	9830	0
124	20241206	164400	536070940	9830	9830	9830	9830	0
125	20241206	164300	536070940	9830	9830	9830	9830	0
126	20241206	164200	536070940	9830	9830	9830	9830	0
127	20241206	164100	536070940	9830	9830	9830	9830	0
128	20241206	164000	536070940	9830	9830	9830	9830	0
129	20241206	163900	536070940	9830	9830	9830	9830	0
130	20241206	163800	536070940	9830	9830	9830	9830	0
131	20241206	163700	536070940	9830	9830	9830	9830	0
132	20241206	163600	536070940	9830	9830	9830	9830	0
133	20241206	163500	536070940	9830	9830	9830	9830	0
134	20241206	163400	536070940	9830	9830	9830	9830	0
135	20241206	163300	536070940	9830	9830	9830	9830	0
136	20241206	163200	536070940	9830	9830	9830	9830	0
137	20241206	163100	536070940	9830	9830	9830	9830	0
138	20241206	163000	536070940	9830	9830	9830	9830	0
139	20241206	162900	536070940	9830	9830	9830	9830	0
140	20241206	162800	536070940	9830	9830	9830	9830	0
141	20241206	162700	536070940	9830	9830	9830	9830	0
142	20241206	162600	536070940	9830	9830	9830	9830	0
143	20241206	162500	536070940	9830	9830	9830	9830	0
144	20241206	162400	536070940	9830	9830	9830	9830	0
145	20241206	162300	536070940	9830	9830	9830	9830	0
146	20241206	162200	536070940	9830	9830	9830	9830	0
147	20241206	162100	536070940	9830	9830	9830	9830	0
148	20241206	162000	536070940	9830	9830	9830	9830	0
149	20241206	161900	536070940	9830	9830	9830	9830	0
150	20241206	161800	536070940	9830	9830	9830	9830	0
151	20241206	161700	536070940	9830	9830	9830	9830	0
152	20241206	161600	536070940	9830	9830	9830	9830	78
153	20241206	161500	536070940	9830	9830	9830	9830	0
154	20241206	161400	536070940	9830	9830	9830	9830	0
155	20241206	161300	536070940	9830	9830	9830	9830	0
156	20241206	161200	536070940	9830	9830	9830	9830	0
157	20241206	161100	536070940	9830	9830	9830	9830	0
158	20241206	161000	536070940	9830	9830	9830	9830	0
159	20241206	160900	536070940	9830	9830	9830	9830	0
160	20241206	160800	536070940	9830	9830	9830	9830	0
161	20241206	160700	536070940	9830	9830	9830	9830	0
162	20241206	160600	536070940	9830	9830	9830	9830	0
163	20241206	160500	536070940	9830	9830	9830	9830	0
164	20241206	160400	536070940	9830	9830	9830	9830	0
165	20241206	160300	536070940	9830	9830	9830	9830	0
166	20241206	160200	536070940	9830	9830	9830	9830	0
167	20241206	160100	536070940	9830	9830	9830	9830	0
168	20241206	160000	536070940	9830	9830	9830	9830	0
169	20241206	155900	536070940	9830	9830	9830	9830	0
170	20241206	155800	536070940	9830	9830	9830	9830	0
171	20241206	155700	536070940	9830	9830	9830	9830	0
172	20241206	155600	536070940	9830	9830	9830	9830	0
173	20241206	155500	536070940	9830	9830	9830	9830	0
174	20241206	155400	536070940	9830	9830	9830	9830	0
175	20241206	155300	536070940	9830	9830	9830	9830	0
176	20241206	155200	536070940	9830	9830	9830	9830	0
177	20241206	155100	536070940	9830	9830	9830	9830	0
178	20241206	155000	536070940	9830	9830	9830	9830	0
179	20241206	154900	536070940	9830	9830	9830	9830	0
180	20241206	154800	536070940	9830	9830	9830	9830	0
181	20241206	154700	536070940	9830	9830	9830	9830	0
182	20241206	154600	536070940	9830	9830	9830	9830	78
183	20241206	154500	536070940	9830	9830	9830	9830	0
184	20241206	154400	536070940	9830	9830	9830	9830	0
185	20241206	154300	536070940	9830	9830	9830	9830	0
186	20241206	154200	536070940	9830	9830	9830	9830	0
187	20241206	154100	536070940	9830	9830	9830	9830	0
188	20241206	154000	536070940	9830	9830	9830	9830	0
189	20241206	153900	536070940	9830	9830	9830	9830	0
190	20241206	153800	536070940	9830	9830	9830	9830	0
191	20241206	153700	536070940	9830	9830	9830	9830	0
192	20241206	153600	536070940	9830	9830	9830	9830	0
193	20241206	153500	536070940	9830	9830	9830	9830	0
194	20241206	153400	536070940	9830	9830	9830	9830	0
195	20241206	153300	536070940	9830	9830	9830	9830	0
196	20241206	153200	536070940	9830	9830	9830	9830	0
197	20241206	153100	536070940	9830	9830	9830	9830	0
198	20241206	153000	536070940	9830	9830	9830	9830	78
199	20241206	152900	535304200	9870	9870	9870	9870	0
200	20241206	152800	535304200	9870	9870	9870	9870	0
201	20241206	152700	535304200	9870	9870	9870	9870	0
202	20241206	152600	535304200	9870	9870	9870	9870	0
203	20241206	152500	535304200	9870	9870	9870	9870	0
204	20241206	152400	535304200	9870	9870	9870	9870	0
205	20241206	152300	535304200	9870	9870	9870	9870	0
206	20241206	152200	535304200	9870	9870	9870	9870	0
207	20241206	152100	535304200	9870	9870	9870	9870	0
208	20241206	152000	535304200	9870	9870	9870	9870	0
209	20241206	151900	535304200	9870	9870	9870	9870	69
210	20241206	151800	534623170	9870	9870	9870	9870	26
211	20241206	151700	534366550	9870	9870	9870	9870	0
212	20241206	151600	534366550	9870	9870	9870	9870	0
213	20241206	151500	534366550	9870	9870	9870	9870	0
214	20241206	151400	534366550	9870	9870	9870	9870	270
215	20241206	151300	531701650	9880	9880	9880	9880	0
216	20241206	151200	531701650	9880	9880	9880	9880	0
217	20241206	151100	531701650	9880	9880	9880	9880	0
218	20241206	151000	531701650	9880	9880	9880	9880	0
219	20241206	150900	531701650	9880	9880	9880	9880	0
220	20241206	150800	531701650	9880	9880	9880	9880	0
221	20241206	150700	531701650	9880	9880	9880	9880	0
222	20241206	150600	531701650	9880	9880	9880	9880	0
223	20241206	150500	531701650	9880	9880	9880	9880	0
224	20241206	150400	531701650	9880	9880	9880	9880	49
225	20241206	150300	531217530	9870	9870	9870	9870	0
226	20241206	150200	531217530	9870	9870	9870	9870	31
227	20241206	150100	530911560	9870	9840	9870	9840	840
228	20241206	150000	522645930	9840	9840	9840	9840	8
229	20241206	145900	522567210	9840	9840	9840	9840	2
230	20241206	145800	522547530	9840	9850	9860	9840	18
231	20241206	145700	522370340	9850	9850	9850	9850	100
232	20241206	145600	521385340	9840	9840	9850	9840	10
233	20241206	145500	521286890	9840	9830	9860	9830	12
234	20241206	145400	521168760	9830	9830	9830	9830	0
235	20241206	145300	521168760	9830	9850	9850	9830	6
236	20241206	145200	521109760	9850	9850	9850	9850	1
237	20241206	145100	521099910	9850	9850	9850	9850	77
238	20241206	145000	520341460	9840	9850	9860	9840	30
239	20241206	144900	520045820	9840	9840	9840	9840	0
240	20241206	144800	520045820	9840	9840	9840	9840	13
241	20241206	144700	519917900	9840	9840	9840	9840	5
242	20241206	144600	519868700	9840	9840	9840	9840	6
243	20241206	144500	519809660	9840	9840	9840	9840	6
244	20241206	144400	519750620	9840	9840	9840	9840	1
245	20241206	144300	519740780	9840	9840	9840	9840	12
246	20241206	144200	519622700	9840	9840	9840	9840	5
247	20241206	144100	519573500	9840	9840	9840	9840	6
248	20241206	144000	519514460	9840	9840	9840	9840	6
249	20241206	143900	519455420	9840	9830	9840	9830	14
250	20241206	143800	519317740	9830	9830	9830	9830	0
251	20241206	143700	519317740	9830	9830	9830	9830	5
252	20241206	143600	519268590	9840	9840	9840	9840	734
253	20241206	143500	512046030	9840	9840	9840	9840	7
254	20241206	143400	511977150	9840	9840	9850	9840	11
255	20241206	143300	511868850	9840	9840	9840	9840	0
256	20241206	143200	511868850	9840	9840	9840	9840	5
257	20241206	143100	511819650	9840	9850	9850	9840	6
258	20241206	143000	511760570	9860	9840	9860	9840	922
259	20241206	142900	502678640	9830	9830	9830	9830	14
260	20241206	142800	502541020	9830	9830	9830	9830	0
261	20241206	142700	502541020	9830	9840	9840	9830	21
262	20241206	142600	502334540	9830	9830	9830	9830	7
263	20241206	142500	502265730	9830	9830	9830	9830	0
264	20241206	142400	502265730	9830	9830	9830	9830	4
265	20241206	142300	502226410	9830	9830	9830	9830	3
266	20241206	142200	502196920	9830	9820	9830	9820	435
267	20241206	142100	497920930	9840	9830	9840	9810	6410
268	20241206	142000	435006360	9860	9860	9860	9860	10
269	20241206	141900	434907760	9860	9830	9860	9830	15
270	20241206	141800	434760070	9830	9850	9850	9830	8
271	20241206	141700	434681310	9850	9850	9850	9850	6
272	20241206	141600	434622210	9850	9840	9850	9830	34
273	20241206	141500	434287600	9840	9840	9840	9840	2
274	20241206	141400	434267920	9840	9830	9840	9830	15
275	20241206	141300	434120380	9830	9830	9830	9830	6
276	20241206	141200	434061400	9830	9830	9830	9830	6
277	20241206	141100	434002420	9830	9830	9830	9830	6
278	20241206	141000	433943440	9830	9830	9830	9830	13
279	20241206	140900	433815650	9830	9830	9830	9830	0
280	20241206	140800	433815650	9830	9830	9830	9830	8
281	20241206	140700	433737010	9830	9830	9830	9830	6
282	20241206	140600	433678030	9830	9830	9830	9830	5
283	20241206	140500	433628880	9830	9830	9830	9830	11
284	20241206	140400	433520750	9830	9830	9830	9830	0
285	20241206	140300	433520750	9830	9830	9830	9830	7
286	20241206	140200	433451940	9840	9830	9840	9830	11
287	20241206	140100	433343800	9830	9830	9830	9830	1
288	20241206	140000	433333970	9830	9830	9830	9830	12
289	20241206	135900	433216010	9830	9830	9830	9830	0
290	20241206	135800	433216010	9830	9830	9830	9830	13
291	20241206	135700	433088220	9830	9830	9830	9830	7
292	20241206	135600	433019410	9830	9830	9830	9830	0
293	20241206	135500	433019410	9830	9830	9830	9830	11
294	20241206	135400	432911280	9830	9830	9830	9830	1
295	20241206	135300	432901450	9830	9830	9830	9830	11
296	20241206	135200	432793320	9830	9830	9830	9830	7
297	20241206	135100	432724510	9830	9830	9830	9830	0
298	20241206	135000	432724510	9830	9830	9830	9830	6
299	20241206	134900	432665530	9830	9840	9840	9830	12
300	20241206	134800	432547510	9830	9830	9830	9830	6
301	20241206	134700	432488530	9830	9830	9830	9830	6
302	20241206	134600	432429550	9830	9830	9830	9830	1
303	20241206	134500	432419720	9830	9830	9830	9830	8
304	20241206	134400	432341080	9830	9830	9830	9830	6
305	20241206	134300	432282100	9860	9860	9860	9860	0
306	20241206	134200	432282100	9860	9840	9860	9830	538
307	20241206	134100	426977760	9830	9830	9830	9830	6
308	20241206	134000	426918780	9830	9830	9830	9830	0
309	20241206	133900	426918780	9830	9830	9830	9830	6
310	20241206	133800	426859800	9830	9830	9830	9830	0
311	20241206	133700	426859800	9830	9840	9860	9830	105
312	20241206	133600	425825130	9830	9830	9830	9820	57
313	20241206	133500	425264870	9820	9820	9820	9820	0
314	20241206	133400	425264870	9820	9820	9820	9820	11
315	20241206	133300	425156850	9810	9810	9810	9810	7
316	20241206	133200	425088180	9820	9820	9820	9820	0
317	20241206	133100	425088180	9820	9810	9820	9810	61
318	20241206	133000	424489280	9820	9820	9820	9820	9
319	20241206	132900	424400900	9820	9820	9820	9820	11
320	20241206	132800	424292880	9820	9820	9820	9820	5
321	20241206	132700	424243780	9820	9820	9820	9820	0
322	20241206	132600	424243780	9820	9820	9820	9820	15
323	20241206	132500	424096480	9820	9820	9820	9820	2
324	20241206	132400	424076840	9820	9820	9820	9820	9
325	20241206	132300	423988460	9810	9820	9820	9810	12
326	20241206	132200	423870680	9810	9810	9810	9810	0
327	20241206	132100	423870680	9810	9810	9810	9810	6
328	20241206	132000	423811820	9820	9820	9820	9810	12
329	20241206	131900	423694040	9810	9810	9810	9810	16
330	20241206	131800	423537080	9810	9810	9810	9810	11
331	20241206	131700	423429170	9810	9810	9810	9810	6
332	20241206	131600	423370310	9810	9810	9810	9810	5
333	20241206	131500	423321260	9810	9820	9820	9810	13
334	20241206	131400	423193670	9810	9810	9810	9810	11
335	20241206	131300	423085760	9810	9810	9810	9810	12
336	20241206	131200	422968040	9810	9810	9810	9810	11
337	20241206	131100	422860130	9810	9810	9810	9810	5
338	20241206	131000	422811080	9810	9810	9810	9810	10
339	20241206	130900	422712980	9810	9810	9810	9810	0
340	20241206	130800	422712980	9810	9810	9810	9810	6
341	20241206	130700	422654120	9810	9810	9810	9810	6
342	20241206	130600	422595260	9820	9820	9820	9820	106
343	20241206	130500	421554340	9810	9810	9810	9810	14
344	20241206	130400	421417000	9810	9810	9810	9810	6
345	20241206	130300	421358140	9810	9810	9810	9810	30
346	20241206	130200	421063840	9810	9810	9810	9810	12
347	20241206	130100	420946120	9810	9810	9810	9810	0
348	20241206	130000	420946120	9810	9800	9810	9800	372
349	20241206	125900	417297090	9810	9820	9820	9810	673
350	20241206	125800	410694920	9810	9810	9810	9810	22
351	20241206	125700	410479100	9810	9810	9810	9810	28
352	20241206	125600	410204420	9810	9820	9820	9810	36
353	20241206	125500	409851190	9810	9810	9810	9810	29
354	20241206	125400	409566700	9810	9810	9810	9810	8
355	20241206	125300	409488220	9810	9810	9810	9810	29
356	20241206	125200	409203730	9810	9810	9810	9810	28
357	20241206	125100	408929050	9810	9810	9810	9810	27
358	20241206	125000	408664180	9810	9810	9810	9810	29
359	20241206	124900	408379690	9810	9810	9810	9810	30
360	20241206	124800	408085390	9810	9810	9810	9810	7
361	20241206	124700	408016720	9810	9810	9810	9810	26
362	20241206	124600	407761660	9810	9810	9810	9810	35
363	20241206	124500	407418310	9810	9810	9810	9810	23
364	20241206	124400	407192680	9810	9810	9810	9810	30
365	20241206	124300	406898380	9810	9810	9820	9810	17
366	20241206	124200	406731560	9810	9810	9810	9810	23
367	20241206	124100	406505930	9810	9810	9810	9810	35
368	20241206	124000	406162580	9810	9810	9810	9810	23
369	20241206	123900	405936950	9810	9810	9810	9810	27
370	20241206	123800	405672080	9810	9810	9810	9810	285
371	20241206	123700	402876230	9810	9810	9810	9810	0
372	20241206	123600	402876230	9810	9810	9810	9810	36
373	20241206	123500	402523070	9810	9810	9810	9810	27
374	20241206	123400	402258200	9810	9810	9810	9810	29
375	20241206	123300	401973710	9810	9810	9810	9810	30
376	20241206	123200	401679410	9810	9810	9810	9810	22
377	20241206	123100	401463590	9810	9810	9810	9810	172
378	20241206	123000	399776270	9810	9810	9810	9810	39
379	20241206	122900	399393680	9810	9810	9810	9810	29
380	20241206	122800	399109190	9810	9820	9830	9810	37
381	20241206	122700	398746050	9810	9810	9810	9810	29
382	20241206	122600	398461560	9810	9810	9810	9810	7
383	20241206	122500	398392890	9810	9810	9810	9810	28
384	20241206	122400	398118210	9810	9810	9810	9810	28
385	20241206	122300	397843530	9810	9810	9810	9810	31
386	20241206	122200	397539420	9810	9810	9810	9810	35
387	20241206	122100	397196070	9810	9810	9810	9810	22
388	20241206	122000	396980250	9810	9810	9810	9810	5
389	20241206	121900	396931200	9810	9810	9810	9810	30
390	20241206	121800	396636900	9810	9810	9810	9810	48
391	20241206	121700	396166020	9810	9810	9810	9810	34
392	20241206	121600	395832480	9810	9810	9810	9810	23
393	20241206	121500	395606850	9810	9810	9810	9810	6
394	20241206	121400	395547990	9820	9820	9830	9820	15
395	20241206	121300	395400650	9810	9810	9810	9810	52
396	20241206	121200	394890530	9800	9800	9800	9800	35
397	20241206	121100	394547530	9800	9800	9800	9800	91
398	20241206	121000	393655730	9800	9800	9810	9800	66
399	20241206	120900	393008830	9800	9800	9800	9800	6
400	20241206	120800	392950030	9800	9800	9800	9800	22
401	20241206	120700	392734430	9800	9800	9800	9800	39
402	20241206	120600	392352230	9800	9800	9800	9800	28
403	20241206	120500	392077830	9800	9800	9800	9800	28
404	20241206	120400	391803430	9800	9800	9800	9800	30
405	20241206	120300	391509430	9800	9800	9800	9800	0
406	20241206	120200	391509430	9800	9800	9800	9800	36
407	20241206	120100	391156630	9800	9800	9800	9800	28
408	20241206	120000	390882230	9800	9800	9800	9800	29
409	20241206	115900	390598030	9800	9800	9800	9800	30
410	20241206	115800	390304030	9800	9800	9800	9800	33
411	20241206	115700	389980630	9800	9800	9800	9800	100
412	20241206	115600	389000630	9800	9800	9800	9800	28
413	20241206	115500	388726230	9800	9800	9800	9800	23
414	20241206	115400	388500830	9800	9800	9800	9800	36
415	20241206	115300	388148030	9800	9800	9800	9800	35
416	20241206	115200	387805030	9800	9800	9800	9800	23
417	20241206	115100	387579630	9800	9810	9810	9800	9
418	20241206	115000	387491420	9800	9810	9810	9800	23
419	20241206	114900	387265850	9810	9810	9810	9810	25
420	20241206	114800	387020600	9810	9810	9810	9810	35
421	20241206	114700	386677250	9820	9800	9820	9800	28
422	20241206	114600	386402750	9800	9800	9810	9800	44
423	20241206	114500	385971390	9800	9800	9800	9800	5
424	20241206	114400	385922390	9800	9800	9800	9800	23
425	20241206	114300	385696990	9800	9810	9820	9800	3114
426	20241206	114200	355179470	9810	9810	9810	9810	24
427	20241206	114100	354944030	9810	9810	9820	9810	35
428	20241206	114000	354600620	9810	9840	9840	9810	8
429	20241206	113900	354522060	9840	9840	9840	9840	0
430	20241206	113800	354522060	9840	9810	9840	9810	52
431	20241206	113700	354010470	9820	9820	9820	9820	27
432	20241206	113600	353745330	9820	9820	9820	9820	29
433	20241206	113500	353460550	9820	9820	9820	9820	28
434	20241206	113400	353185590	9820	9820	9820	9820	28
435	20241206	113300	352910630	9820	9830	9830	9820	10
436	20241206	113200	352812400	9830	9830	9830	9820	34
437	20241206	113100	352478470	9830	9830	9830	9820	39
438	20241206	113000	352095390	9830	9830	9830	9820	35
439	20241206	112900	351751630	9830	9830	9840	9820	39
440	20241206	112800	351368300	9840	9830	9840	9820	157
441	20241206	112700	349823920	9830	9820	9830	9820	16
442	20241206	112600	349666770	9820	9820	9820	9820	22
443	20241206	112500	349450730	9820	9820	9820	9820	33
444	20241206	112400	349126670	9820	9820	9820	9810	43
445	20241206	112300	348704530	9820	9820	9820	9820	28
446	20241206	112200	348429570	9820	9820	9820	9810	45
447	20241206	112100	347987720	9820	9810	9820	9810	14
448	20241206	112000	347850310	9810	9820	9820	9810	30
449	20241206	111900	347555730	9810	9830	9830	9810	40
450	20241206	111800	347163220	9820	9810	9820	9810	279
451	20241206	111700	344423670	9810	9820	9820	9810	42
452	20241206	111600	344011640	9820	9800	9820	9800	31
453	20241206	111500	343707810	9800	9800	9800	9800	56
454	20241206	111400	343159010	9800	9800	9810	9800	632
455	20241206	111300	336965380	9800	9800	9800	9800	24
456	20241206	111200	336730180	9800	9810	9810	9800	556
457	20241206	111100	331280920	9810	9810	9810	9810	28
458	20241206	111000	331006240	9810	9800	9810	9800	73
459	20241206	110900	330290820	9800	9820	9820	9800	12
460	20241206	110800	330173130	9820	9830	9860	9820	42
461	20241206	110700	329759780	9830	9810	9840	9810	181
462	20241206	110600	327984080	9810	9810	9820	9810	30
463	20241206	110500	327689770	9810	9790	9830	9790	44
464	20241206	110400	327258480	9790	9790	9800	9790	59
465	20241206	110300	326680560	9790	9790	9790	9790	305
466	20241206	110200	323694610	9790	9790	9790	9790	29
467	20241206	110100	323410700	9790	9790	9790	9790	48
468	20241206	110000	322940780	9790	9790	9790	9790	36
469	20241206	105900	322588340	9790	9790	9790	9790	25
470	20241206	105800	322343590	9790	9780	9790	9780	32
471	20241206	105700	322030540	9780	9780	9780	9780	30
472	20241206	105600	321737140	9750	9750	9750	9750	23
473	20241206	105500	321512890	9750	9760	9770	9750	447
474	20241206	105400	317146150	9760	9750	9760	9750	186
475	20241206	105300	315332500	9750	9790	9820	9740	640
476	20241206	105200	309080090	9790	9790	9790	9790	22
477	20241206	105100	308864710	9800	9820	9820	9800	995
478	20241206	105000	299102350	9830	9840	9840	9830	453
479	20241206	104900	294647060	9840	9850	9850	9840	1515
480	20241206	104800	279735640	9850	9850	9850	9850	47
481	20241206	104700	279272690	9850	9850	9850	9850	82
482	20241206	104600	278464990	9850	9840	9860	9840	1185
483	20241206	104500	266790550	9840	9840	9840	9840	0
484	20241206	104400	266790550	9840	9850	9850	9840	947
485	20241206	104300	257462820	9850	9890	9890	9850	5063
486	20241206	104200	207485930	9890	9890	9890	9890	223
487	20241206	104100	205280460	9890	9890	9890	9890	23
488	20241206	104000	205052990	9890	9890	9890	9890	1122
489	20241206	103900	193956410	9890	9890	9890	9890	0
490	20241206	103800	193956410	9890	9890	9890	9890	23
491	20241206	103700	193728940	9900	9900	9900	9900	128
492	20241206	103600	192461740	9890	9890	9890	9890	22
493	20241206	103500	192244160	9890	9890	9890	9890	136
494	20241206	103400	190899120	9890	9890	9890	9890	23
495	20241206	103300	190671650	9900	9880	9900	9880	1638
496	20241206	103200	174465450	9880	9880	9880	9880	22
497	20241206	103100	174248090	9880	9880	9880	9880	23
498	20241206	103000	174020850	9900	9880	9900	9880	422
499	20241206	102900	169844800	9880	9880	9880	9880	32
500	20241206	102800	169528640	9880	9880	9880	9880	23
501	20241206	102700	169301400	9880	9880	9880	9880	100
502	20241206	102600	168313400	9880	9880	9880	9880	23
503	20241206	102500	168086160	9880	9880	9880	9880	23
504	20241206	102400	167858920	9880	9880	9880	9880	32
505	20241206	102300	167542760	9880	9870	9880	9870	193
506	20241206	102200	165636150	9870	9880	9880	9870	755
507	20241206	102100	158181980	9880	9880	9880	9880	1400
508	20241206	102000	144349980	9880	9880	9880	9880	22
509	20241206	101900	144132620	9880	9880	9880	9880	25
510	20241206	101800	143885620	9880	9880	9880	9880	277
511	20241206	101700	141148860	9880	9880	9880	9880	22
512	20241206	101600	140931500	9880	9880	9880	9880	23
513	20241206	101500	140704260	9880	9880	9880	9880	0
514	20241206	101400	140704260	9880	9880	9880	9880	123
515	20241206	101300	139489020	9880	9880	9880	9880	22
516	20241206	101200	139271660	9880	9880	9880	9880	123
517	20241206	101100	138056420	9880	9880	9880	9880	23
518	20241206	101000	137829180	9880	9880	9880	9880	22
519	20241206	100900	137611820	9880	9880	9880	9880	0
520	20241206	100800	137611820	9880	9880	9880	9880	23
521	20241206	100700	137384580	9880	9880	9880	9880	23
522	20241206	100600	137157340	9890	9880	9890	9880	45
523	20241206	100500	136712730	9880	9900	9900	9880	1111
524	20241206	100400	125713850	9900	9900	9900	9900	1087
525	20241206	100300	114952550	9900	9900	9900	9900	0
526	20241206	100200	114952550	9900	9900	9900	9900	23
527	20241206	100100	114724850	9900	9900	9900	9900	22
528	20241206	100000	114507050	9900	9900	9900	9900	123
529	20241206	095900	113289350	9920	9900	9920	9900	33
530	20241206	095800	112962460	9900	9900	9900	9900	22
531	20241206	095700	112744660	9900	9900	9900	9900	0
532	20241206	095600	112744660	9900	9900	9900	9900	26
533	20241206	095500	112487260	9900	9900	9900	9900	821
534	20241206	095400	104359360	9900	9900	9900	9900	22
535	20241206	095300	104141560	9930	9930	9930	9930	20
536	20241206	095200	103942960	9930	9930	9930	9930	23
537	20241206	095100	103714570	9930	9930	9930	9930	200
538	20241206	095000	101728570	9930	9930	9930	9930	23
539	20241206	094900	101500180	9940	9940	9940	9940	76
540	20241206	094800	100744740	9940	9940	9940	9940	23
541	20241206	094700	100516120	9940	9940	9940	9940	24
542	20241206	094600	100277560	9940	9930	9940	9930	310
543	20241206	094500	97196380	9930	9930	9930	9930	112
544	20241206	094400	96084220	9900	9900	9900	9900	27
545	20241206	094300	95816920	9870	9870	9870	9870	23
546	20241206	094200	95589910	9870	9870	9870	9870	22
547	20241206	094100	95372770	9870	9870	9870	9870	23
548	20241206	094000	95145760	9870	9870	9870	9870	23
549	20241206	093900	94918750	9870	9870	9870	9870	0
550	20241206	093800	94918750	9870	9870	9870	9870	33
551	20241206	093700	94593040	9870	9870	9870	9870	23
552	20241206	093600	94366030	9870	9870	9870	9870	23
553	20241206	093500	94139020	9880	9880	9880	9880	11
554	20241206	093400	94030340	9880	9880	9880	9880	23
555	20241206	093300	93803100	9900	9880	9900	9880	101
556	20241206	093200	92805200	9880	9880	9880	9880	23
557	20241206	093100	92577960	9880	9880	9880	9880	23
558	20241206	093000	92350720	9880	9880	9880	9880	22
559	20241206	092900	92133360	9870	9870	9870	9870	23
560	20241206	092800	91906350	9870	9870	9870	9870	123
561	20241206	092700	90692340	9880	9860	9880	9860	347
562	20241206	092600	87268050	9850	9870	9870	9850	482
563	20241206	092500	82518270	9870	9870	9870	9870	25
564	20241206	092400	82271520	9870	9870	9870	9870	23
565	20241206	092300	82044510	9870	9870	9870	9870	22
566	20241206	092200	81827370	9870	9870	9870	9870	123
567	20241206	092100	80613360	9870	9870	9870	9870	0
568	20241206	092000	80613360	9870	9880	9880	9870	881
569	20241206	091900	71917600	9870	9880	9880	9870	555
570	20241206	091800	66438250	9870	9880	9880	9870	2662
571	20241206	091700	40139160	9880	9880	9880	9880	23
572	20241206	091600	39911920	9880	9880	9880	9880	1023
573	20241206	091500	29804680	9890	9890	9890	9890	293
574	20241206	091400	26906910	9890	9900	9900	9890	82
575	20241206	091300	26095330	9890	9900	9900	9890	214
576	20241206	091200	23976960	9900	9900	9900	9900	26
577	20241206	091100	23719560	9900	9900	9900	9900	22
578	20241206	091000	23501760	9890	9890	9890	9890	23
579	20241206	090900	23274290	9890	9890	9890	9890	0
580	20241206	090800	23274290	9890	9940	9940	9890	73
581	20241206	090700	22549820	9940	9940	9940	9890	57
582	20241206	090600	21984340	9880	9880	9880	9880	23
583	20241206	090500	21757100	9880	9870	9880	9870	677
584	20241206	090400	15068570	9880	9880	9880	9870	226
585	20241206	090300	12835950	9880	9880	9880	9880	136
586	20241206	090200	11492270	9880	9880	9880	9880	123
587	20241206	090100	10277030	9880	9880	9880	9880	23
588	20241206	090000	10049790	9880	9940	9940	9880	1016