KissMeData/036540/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	192100	1465732275	3000	3000	3000	3000	17296
3	20241210	192000	1465732275	3000	3000	3000	3000	0
4	20241210	191900	1465732275	3000	3000	3000	3000	0
5	20241210	191800	1465732275	3000	3000	3000	3000	0
6	20241210	191700	1465732275	3000	3000	3000	3000	0
7	20241210	191600	1465732275	3000	3000	3000	3000	0
8	20241210	191500	1465732275	3000	3000	3000	3000	0
9	20241210	191400	1465732275	3000	3000	3000	3000	0
10	20241210	191300	1465732275	3000	3000	3000	3000	0
11	20241210	191200	1465732275	3000	3000	3000	3000	0
12	20241210	191100	1465732275	3000	3000	3000	3000	0
13	20241210	191000	1465732275	3000	3000	3000	3000	0
14	20241210	190900	1465732275	3000	3000	3000	3000	0
15	20241210	190800	1465732275	3000	3000	3000	3000	0
16	20241210	190700	1465732275	3000	3000	3000	3000	0
17	20241210	190600	1465732275	3000	3000	3000	3000	0
18	20241210	190500	1465732275	3000	3000	3000	3000	0
19	20241210	190400	1465732275	3000	3000	3000	3000	0
20	20241210	190300	1465732275	3000	3000	3000	3000	0
21	20241210	190200	1465732275	3000	3000	3000	3000	0
22	20241210	190100	1465732275	3000	3000	3000	3000	0
23	20241210	190000	1465732275	3000	3000	3000	3000	0
24	20241210	185900	1465732275	3000	3000	3000	3000	0
25	20241210	185800	1465732275	3000	3000	3000	3000	0
26	20241210	185700	1465732275	3000	3000	3000	3000	0
27	20241210	185600	1465732275	3000	3000	3000	3000	0
28	20241210	185500	1465732275	3000	3000	3000	3000	0
29	20241210	185400	1465732275	3000	3000	3000	3000	0
30	20241210	185300	1465732275	3000	3000	3000	3000	0
31	20241210	185200	1465732275	3000	3000	3000	3000	0
32	20241210	185100	1465732275	3000	3000	3000	3000	17296
33	20241210	185000	1465732275	3000	3000	3000	3000	0
34	20241210	184900	1465732275	3000	3000	3000	3000	0
35	20241210	184800	1465732275	3000	3000	3000	3000	0
36	20241210	184700	1465732275	3000	3000	3000	3000	0
37	20241210	184600	1465732275	3000	3000	3000	3000	0
38	20241210	184500	1465732275	3000	3000	3000	3000	0
39	20241210	184400	1465732275	3000	3000	3000	3000	0
40	20241210	184300	1465732275	3000	3000	3000	3000	0
41	20241210	184200	1465732275	3000	3000	3000	3000	0
42	20241210	184100	1465732275	3000	3000	3000	3000	0
43	20241210	184000	1465732275	3000	3000	3000	3000	0
44	20241210	183900	1465732275	3000	3000	3000	3000	0
45	20241210	183800	1465732275	3000	3000	3000	3000	0
46	20241210	183700	1465732275	3000	3000	3000	3000	0
47	20241210	183600	1465732275	3000	3000	3000	3000	0
48	20241210	183500	1465732275	3000	3000	3000	3000	0
49	20241210	183400	1465732275	3000	3000	3000	3000	0
50	20241210	183300	1465732275	3000	3000	3000	3000	0
51	20241210	183200	1465732275	3000	3000	3000	3000	0
52	20241210	183100	1465732275	3000	3000	3000	3000	0
53	20241210	183000	1465732275	3000	3000	3000	3000	0
54	20241210	182900	1465732275	3000	3000	3000	3000	0
55	20241210	182800	1465732275	3000	3000	3000	3000	0
56	20241210	182700	1465732275	3000	3000	3000	3000	0
57	20241210	182600	1465732275	3000	3000	3000	3000	0
58	20241210	182500	1465732275	3000	3000	3000	3000	0
59	20241210	182400	1465732275	3000	3000	3000	3000	0
60	20241210	182300	1465732275	3000	3000	3000	3000	0
61	20241210	182200	1465732275	3000	3000	3000	3000	0
62	20241210	182100	1465732275	3000	3000	3000	3000	17296
63	20241210	182000	1465732275	3000	3000	3000	3000	0
64	20241210	181900	1465732275	3000	3000	3000	3000	0
65	20241210	181800	1465732275	3000	3000	3000	3000	0
66	20241210	181700	1465732275	3000	3000	3000	3000	0
67	20241210	181600	1465732275	3000	3000	3000	3000	0
68	20241210	181500	1465732275	3000	3000	3000	3000	0
69	20241210	181400	1465732275	3000	3000	3000	3000	0
70	20241210	181300	1465732275	3000	3000	3000	3000	0
71	20241210	181200	1465732275	3000	3000	3000	3000	0
72	20241210	181100	1465732275	3000	3000	3000	3000	0
73	20241210	181000	1465732275	3000	3000	3000	3000	0
74	20241210	180900	1465732275	3000	3000	3000	3000	0
75	20241210	180800	1465732275	3000	3000	3000	3000	0
76	20241210	180700	1465732275	3000	3000	3000	3000	0
77	20241210	180600	1465732275	3000	3000	3000	3000	0
78	20241210	180500	1465732275	3000	3000	3000	3000	0
79	20241210	180400	1465732275	3000	3000	3000	3000	0
80	20241210	180300	1465732275	3000	3000	3000	3000	0
81	20241210	180200	1465732275	3000	3000	3000	3000	0
82	20241210	180100	1465732275	3000	3000	3000	3000	0
83	20241210	180000	1465732275	3000	3000	3000	3000	0
84	20241210	175900	1465732275	3000	3000	3000	3000	0
85	20241210	175800	1465732275	3000	3000	3000	3000	0
86	20241210	175700	1465732275	3000	3000	3000	3000	0
87	20241210	175600	1465732275	3000	3000	3000	3000	0
88	20241210	175500	1465732275	3000	3000	3000	3000	0
89	20241210	175400	1465732275	3000	3000	3000	3000	0
90	20241210	175300	1465732275	3000	3000	3000	3000	0
91	20241210	175200	1465732275	3000	3000	3000	3000	0
92	20241210	175100	1465732275	3000	3000	3000	3000	17296
93	20241210	175000	1465732275	3000	3000	3000	3000	0
94	20241210	174900	1465732275	3000	3000	3000	3000	0
95	20241210	174800	1465732275	3000	3000	3000	3000	0
96	20241210	174700	1465732275	3000	3000	3000	3000	0
97	20241210	174600	1465732275	3000	3000	3000	3000	0
98	20241210	174500	1465732275	3000	3000	3000	3000	0
99	20241210	174400	1465732275	3000	3000	3000	3000	0
100	20241210	174300	1465732275	3000	3000	3000	3000	0
101	20241210	174200	1465732275	3000	3000	3000	3000	0
102	20241210	174100	1465732275	3000	3000	3000	3000	0
103	20241210	174000	1465732275	3000	3000	3000	3000	0
104	20241210	173900	1465732275	3000	3000	3000	3000	0
105	20241210	173800	1465732275	3000	3000	3000	3000	0
106	20241210	173700	1465732275	3000	3000	3000	3000	0
107	20241210	173600	1465732275	3000	3000	3000	3000	0
108	20241210	173500	1465732275	3000	3000	3000	3000	0
109	20241210	173400	1465732275	3000	3000	3000	3000	0
110	20241210	173300	1465732275	3000	3000	3000	3000	0
111	20241210	173200	1465732275	3000	3000	3000	3000	0
112	20241210	173100	1465732275	3000	3000	3000	3000	0
113	20241210	173000	1465732275	3000	3000	3000	3000	0
114	20241210	172900	1465732275	3000	3000	3000	3000	0
115	20241210	172800	1465732275	3000	3000	3000	3000	0
116	20241210	172700	1465732275	3000	3000	3000	3000	0
117	20241210	172600	1465732275	3000	3000	3000	3000	0
118	20241210	172500	1465732275	3000	3000	3000	3000	0
119	20241210	172400	1465732275	3000	3000	3000	3000	0
120	20241210	172300	1465732275	3000	3000	3000	3000	0
121	20241210	172200	1465732275	3000	3000	3000	3000	0
122	20241210	172100	1465732275	3000	3000	3000	3000	17296
123	20241210	172000	1465732275	3000	3000	3000	3000	0
124	20241210	171900	1465732275	3000	3000	3000	3000	0
125	20241210	171800	1465732275	3000	3000	3000	3000	0
126	20241210	171700	1465732275	3000	3000	3000	3000	0
127	20241210	171600	1465732275	3000	3000	3000	3000	0
128	20241210	171500	1465732275	3000	3000	3000	3000	0
129	20241210	171400	1465732275	3000	3000	3000	3000	0
130	20241210	171300	1465732275	3000	3000	3000	3000	0
131	20241210	171200	1465732275	3000	3000	3000	3000	0
132	20241210	171100	1465732275	3000	3000	3000	3000	0
133	20241210	171000	1465732275	3000	3000	3000	3000	0
134	20241210	170900	1465732275	3000	3000	3000	3000	0
135	20241210	170800	1465732275	3000	3000	3000	3000	0
136	20241210	170700	1465732275	3000	3000	3000	3000	0
137	20241210	170600	1465732275	3000	3000	3000	3000	0
138	20241210	170500	1465732275	3000	3000	3000	3000	0
139	20241210	170400	1465732275	3000	3000	3000	3000	0
140	20241210	170300	1465732275	3000	3000	3000	3000	0
141	20241210	170200	1465732275	3000	3000	3000	3000	0
142	20241210	170100	1465732275	3000	3000	3000	3000	0
143	20241210	170000	1465732275	3000	3000	3000	3000	0
144	20241210	165900	1465732275	3000	3000	3000	3000	0
145	20241210	165800	1465732275	3000	3000	3000	3000	0
146	20241210	165700	1465732275	3000	3000	3000	3000	0
147	20241210	165600	1465732275	3000	3000	3000	3000	0
148	20241210	165500	1465732275	3000	3000	3000	3000	0
149	20241210	165400	1465732275	3000	3000	3000	3000	0
150	20241210	165300	1465732275	3000	3000	3000	3000	0
151	20241210	165200	1465732275	3000	3000	3000	3000	0
152	20241210	165100	1465732275	3000	3000	3000	3000	17296
153	20241210	165000	1465732275	3000	3000	3000	3000	0
154	20241210	164900	1465732275	3000	3000	3000	3000	0
155	20241210	164800	1465732275	3000	3000	3000	3000	0
156	20241210	164700	1465732275	3000	3000	3000	3000	0
157	20241210	164600	1465732275	3000	3000	3000	3000	0
158	20241210	164500	1465732275	3000	3000	3000	3000	0
159	20241210	164400	1465732275	3000	3000	3000	3000	0
160	20241210	164300	1465732275	3000	3000	3000	3000	0
161	20241210	164200	1465732275	3000	3000	3000	3000	0
162	20241210	164100	1465732275	3000	3000	3000	3000	0
163	20241210	164000	1465732275	3000	3000	3000	3000	0
164	20241210	163900	1465732275	3000	3000	3000	3000	0
165	20241210	163800	1465732275	3000	3000	3000	3000	0
166	20241210	163700	1465732275	3000	3000	3000	3000	0
167	20241210	163600	1465732275	3000	3000	3000	3000	0
168	20241210	163500	1465732275	3000	3000	3000	3000	0
169	20241210	163400	1465732275	3000	3000	3000	3000	0
170	20241210	163300	1465732275	3000	3000	3000	3000	0
171	20241210	163200	1465732275	3000	3000	3000	3000	0
172	20241210	163100	1465732275	3000	3000	3000	3000	0
173	20241210	163000	1465732275	3000	3000	3000	3000	0
174	20241210	162900	1465732275	3000	3000	3000	3000	0
175	20241210	162800	1465732275	3000	3000	3000	3000	0
176	20241210	162700	1465732275	3000	3000	3000	3000	0
177	20241210	162600	1465732275	3000	3000	3000	3000	0
178	20241210	162500	1465732275	3000	3000	3000	3000	0
179	20241210	162400	1465732275	3000	3000	3000	3000	0
180	20241210	162300	1465732275	3000	3000	3000	3000	0
181	20241210	162200	1465732275	3000	3000	3000	3000	0
182	20241210	162100	1465732275	3000	3000	3000	3000	17296
183	20241210	162000	1465732275	3000	3000	3000	3000	0
184	20241210	161900	1465732275	3000	3000	3000	3000	0
185	20241210	161800	1465732275	3000	3000	3000	3000	0
186	20241210	161700	1465732275	3000	3000	3000	3000	0
187	20241210	161600	1465732275	3000	3000	3000	3000	0
188	20241210	161500	1465732275	3000	3000	3000	3000	0
189	20241210	161400	1465732275	3000	3000	3000	3000	0
190	20241210	161300	1465732275	3000	3000	3000	3000	0
191	20241210	161200	1465732275	3000	3000	3000	3000	0
192	20241210	161100	1465732275	3000	3000	3000	3000	0
193	20241210	161000	1465732275	3000	3000	3000	3000	0
194	20241210	160900	1465732275	3000	3000	3000	3000	0
195	20241210	160800	1465732275	3000	3000	3000	3000	0
196	20241210	160700	1465732275	3000	3000	3000	3000	0
197	20241210	160600	1465732275	3000	3000	3000	3000	0
198	20241210	160500	1465732275	3000	3000	3000	3000	0
199	20241210	160400	1465732275	3000	3000	3000	3000	0
200	20241210	160300	1465732275	3000	3000	3000	3000	0
201	20241210	160200	1465732275	3000	3000	3000	3000	0
202	20241210	160100	1465732275	3000	3000	3000	3000	0
203	20241210	160000	1465732275	3000	3000	3000	3000	0
204	20241210	155900	1465732275	3000	3000	3000	3000	0
205	20241210	155800	1465732275	3000	3000	3000	3000	0
206	20241210	155700	1465732275	3000	3000	3000	3000	0
207	20241210	155600	1465732275	3000	3000	3000	3000	0
208	20241210	155500	1465732275	3000	3000	3000	3000	0
209	20241210	155400	1465732275	3000	3000	3000	3000	0
210	20241210	155300	1465732275	3000	3000	3000	3000	0
211	20241210	155200	1465732275	3000	3000	3000	3000	0
212	20241210	155100	1465732275	3000	3000	3000	3000	17296
213	20241210	155000	1465732275	3000	3000	3000	3000	0
214	20241210	154900	1465732275	3000	3000	3000	3000	0
215	20241210	154800	1465732275	3000	3000	3000	3000	0
216	20241210	154700	1465732275	3000	3000	3000	3000	0
217	20241210	154600	1465732275	3000	3000	3000	3000	0
218	20241210	154500	1465732275	3000	3000	3000	3000	0
219	20241210	154400	1465732275	3000	3000	3000	3000	0
220	20241210	154300	1465732275	3000	3000	3000	3000	0
221	20241210	154200	1465732275	3000	3000	3000	3000	0
222	20241210	154100	1465732275	3000	3000	3000	3000	0
223	20241210	154000	1465732275	3000	3000	3000	3000	0
224	20241210	153900	1465732275	3000	3000	3000	3000	0
225	20241210	153800	1465732275	3000	3000	3000	3000	0
226	20241210	153700	1465732275	3000	3000	3000	3000	0
227	20241210	153600	1465732275	3000	3000	3000	3000	0
228	20241210	153500	1465732275	3000	3000	3000	3000	0
229	20241210	153400	1465732275	3000	3000	3000	3000	0
230	20241210	153300	1465732275	3000	3000	3000	3000	0
231	20241210	153200	1465732275	3000	3000	3000	3000	0
232	20241210	153100	1465732275	3000	3000	3000	3000	0
233	20241210	153000	1465732275	3000	3000	3000	3000	17296
234	20241210	152900	1413844275	3000	3000	3000	3000	0
235	20241210	152800	1413844275	3000	3000	3000	3000	0
236	20241210	152700	1413844275	3000	3000	3000	3000	0
237	20241210	152600	1413844275	3000	3000	3000	3000	0
238	20241210	152500	1413844275	3000	3000	3000	3000	0
239	20241210	152400	1413844275	3000	3000	3000	3000	0
240	20241210	152300	1413844275	3000	3000	3000	3000	0
241	20241210	152200	1413844275	3000	3000	3000	3000	0
242	20241210	152100	1413844275	3000	3000	3000	3000	0
243	20241210	152000	1413844275	3000	3000	3000	3000	0
244	20241210	151900	1413844275	3000	2990	3000	2985	1987
245	20241210	151800	1407900840	2990	2995	2995	2990	680
246	20241210	151700	1405867430	2990	2995	2995	2985	2006
247	20241210	151600	1399872330	2995	2995	2995	2990	1226
248	20241210	151500	1396205710	2995	2990	2995	2990	1434
249	20241210	151400	1391917415	2995	3000	3000	2990	1295
250	20241210	151300	1388044280	2995	2995	2995	2990	248
251	20241210	151200	1387301890	2995	2995	3000	2990	1917
252	20241210	151100	1381568155	2995	3000	3000	2995	112
253	20241210	151000	1381232295	3000	3000	3000	2995	260
254	20241210	150900	1380452965	2995	3000	3000	2995	272
255	20241210	150800	1379637645	3000	3000	3000	2995	246
256	20241210	150700	1378900145	3000	3000	3000	2995	1258
257	20241210	150600	1375131780	2995	2990	3000	2990	1085
258	20241210	150500	1371886890	2995	2995	2995	2990	4218
259	20241210	150400	1359274320	2990	2995	3000	2990	816
260	20241210	150300	1356831735	2995	2995	3000	2995	1387
261	20241210	150200	1352677565	2995	3000	3000	2995	490
262	20241210	150100	1351210005	2990	2995	3000	2990	2347
263	20241210	150000	1344181275	3000	3000	3000	3000	10
264	20241210	145900	1344151275	3000	3000	3000	3000	9
265	20241210	145800	1344124275	3000	2990	3000	2990	7
266	20241210	145700	1344103325	2990	2995	2995	2990	351
267	20241210	145600	1343053625	3000	3000	3000	3000	8
268	20241210	145500	1343029625	3000	2995	3000	2995	7
269	20241210	145400	1343008650	2995	2995	3000	2995	2736
270	20241210	145300	1334809330	2995	2995	2995	2995	423
271	20241210	145200	1333542445	2995	2995	2995	2995	504
272	20241210	145100	1332032965	2995	3000	3000	2995	2
273	20241210	145000	1332026970	3000	2995	3000	2995	313
274	20241210	144900	1331089030	2995	3005	3005	2995	1188
275	20241210	144800	1327529195	3000	3000	3000	3000	5
276	20241210	144700	1327514195	3000	3000	3000	3000	11
277	20241210	144600	1327481195	3000	3000	3000	3000	3005
278	20241210	144500	1318466195	3005	3000	3005	3000	501
279	20241210	144400	1316963190	3000	3000	3000	3000	620
280	20241210	144300	1315103190	3005	3005	3005	3005	5
281	20241210	144200	1315088165	3000	3005	3005	3000	96
282	20241210	144100	1314799935	3000	3000	3000	3000	184
283	20241210	144000	1314247935	3000	3000	3000	3000	5
284	20241210	143900	1314232935	3000	3000	3000	3000	1755
285	20241210	143800	1308967935	2995	3000	3000	2995	582
286	20241210	143700	1307222345	3000	3000	3000	2995	1798
287	20241210	143600	1301835095	3000	3000	3000	3000	184
288	20241210	143500	1301283095	3000	3000	3000	3000	2684
289	20241210	143400	1293231095	2995	2995	2995	2995	0
290	20241210	143300	1293231095	2995	2995	2995	2995	30
291	20241210	143200	1293141245	2995	2995	2995	2995	0
292	20241210	143100	1293141245	2995	2995	2995	2995	0
293	20241210	143000	1293141245	2995	3005	3005	2995	1134
294	20241210	142900	1289739630	3005	3000	3005	3000	41
295	20241210	142800	1289616625	3000	3000	3005	3000	1159
296	20241210	142700	1286139620	3000	3000	3005	3000	262
297	20241210	142600	1285353610	3000	3000	3005	2995	3446
298	20241210	142500	1275014730	3000	3000	3000	3000	2147
299	20241210	142400	1268573730	3000	3000	3000	3000	192
300	20241210	142300	1267997730	3005	3005	3005	3005	30
301	20241210	142200	1267907580	3005	3005	3005	3005	10
302	20241210	142100	1267877530	3000	3000	3000	3000	0
303	20241210	142000	1267877530	3000	3005	3005	3000	189
304	20241210	141900	1267310480	2995	2995	2995	2995	0
305	20241210	141800	1267310480	2995	3000	3000	2995	1148
306	20241210	141700	1263866720	3000	2995	3000	2995	3443
307	20241210	141600	1253543030	2995	2995	2995	2995	6173
308	20241210	141500	1235054895	2995	2995	2995	2995	281
309	20241210	141400	1234213300	3000	3000	3000	3000	129
310	20241210	141300	1233826300	3000	3005	3005	3000	1003
311	20241210	141200	1230817200	3005	3005	3005	3005	0
312	20241210	141100	1230817200	3005	3005	3005	3000	60
313	20241210	141000	1230636950	3000	3000	3000	3000	184
314	20241210	140900	1230084950	3000	3000	3000	3000	560
315	20241210	140800	1228404950	3005	3005	3005	3005	20
316	20241210	140700	1228344850	3005	3005	3005	3005	0
317	20241210	140600	1228344850	3005	3005	3005	3005	0
318	20241210	140500	1228344850	3005	3000	3005	3000	74
319	20241210	140400	1228122750	3005	3000	3005	3000	312
320	20241210	140300	1227186695	3005	3005	3005	3005	91
321	20241210	140200	1226913240	3005	3005	3010	3005	144
322	20241210	140100	1226480070	3005	3005	3005	3000	692
323	20241210	140000	1224400760	3005	3005	3005	3005	0
324	20241210	135900	1224400760	3005	3000	3005	3000	101
325	20241210	135800	1224097310	3005	3005	3005	3005	84
326	20241210	135700	1223844890	3005	3005	3005	3005	85
327	20241210	135600	1223589465	3005	3000	3005	3000	188
328	20241210	135500	1223025025	3005	3005	3005	3000	275
329	20241210	135400	1222199020	3005	3005	3010	3005	234
330	20241210	135300	1221495780	3010	3010	3010	3010	10
331	20241210	135200	1221465680	3005	3005	3010	3005	22
332	20241210	135100	1221399565	3005	3005	3010	3005	120
333	20241210	135000	1221038695	3000	3005	3010	3000	318
334	20241210	134900	1220083650	3005	3005	3005	3005	0
335	20241210	134800	1220083650	3005	3005	3005	3005	0
336	20241210	134700	1220083650	3005	3005	3005	3005	401
337	20241210	134600	1218878645	3005	3005	3005	3005	0
338	20241210	134500	1218878645	3005	3005	3005	3000	1129
339	20241210	134400	1215486230	3000	3000	3000	3000	478
340	20241210	134300	1214052230	3000	3005	3005	3000	40
341	20241210	134200	1213932180	3000	3000	3000	3000	100
342	20241210	134100	1213632180	3005	3005	3005	3005	0
343	20241210	134000	1213632180	3005	3005	3005	3005	32
344	20241210	133900	1213536020	3005	3005	3005	3005	392
345	20241210	133800	1212358060	3005	3000	3005	3000	238
346	20241210	133700	1211643495	3000	3000	3000	3000	200
347	20241210	133600	1211043495	3000	3005	3005	3000	279
348	20241210	133500	1210205325	3005	3005	3005	3005	0
349	20241210	133400	1210205325	3005	3000	3005	3000	3411
350	20241210	133300	1199970295	3000	3005	3005	3000	219
351	20241210	133200	1199312605	3005	3005	3005	3005	115
352	20241210	133100	1198967030	3005	3010	3010	3005	231
353	20241210	133000	1198272870	3010	3010	3010	3010	90
354	20241210	132900	1198001970	3010	3010	3010	3005	118
355	20241210	132800	1197646915	3005	3005	3010	3005	195
356	20241210	132700	1197060930	3010	3005	3010	3005	9
357	20241210	132600	1197033870	3005	3005	3005	3005	351
358	20241210	132500	1195979115	3005	3005	3005	3005	1
359	20241210	132400	1195976110	3005	3005	3005	3005	1000
360	20241210	132300	1192971110	3010	3005	3010	3005	139
361	20241210	132200	1192553215	3005	3005	3005	3005	210
362	20241210	132100	1191922165	3010	3010	3010	3005	11
363	20241210	132000	1191889065	3005	3005	3010	3000	2109
364	20241210	131900	1185551840	3005	3000	3005	2995	4169
365	20241210	131800	1173045360	2995	2995	2995	2995	1099
366	20241210	131700	1169753855	2995	2995	2995	2995	1
367	20241210	131600	1169750860	2995	2995	2995	2995	7
368	20241210	131500	1169729895	3000	3000	3000	3000	20
369	20241210	131400	1169669895	3000	3000	3000	3000	0
370	20241210	131300	1169669895	3000	2995	3000	2995	13
371	20241210	131200	1169630945	3000	3000	3000	3000	0
372	20241210	131100	1169630945	3000	2995	3000	2995	601
373	20241210	131000	1167830630	3000	3000	3000	2995	71
374	20241210	130900	1167617680	3000	3000	3000	2995	2004
375	20241210	130800	1161606175	2995	2995	2995	2995	227
376	20241210	130700	1160926310	2995	2995	2995	2995	50
377	20241210	130600	1160776560	2995	2995	2995	2995	22
378	20241210	130500	1160710670	2995	2995	2995	2995	996
379	20241210	130400	1157727650	2995	2995	3000	2995	4721
380	20241210	130300	1143579005	2990	2990	2990	2990	10
381	20241210	130200	1143549105	2990	2990	2990	2990	200
382	20241210	130100	1142951105	2990	2990	2990	2990	350
383	20241210	130000	1141904605	2990	2985	2990	2985	1832
384	20241210	125900	1136428765	2985	2985	2985	2985	0
385	20241210	125800	1136428765	2985	2985	2985	2985	194
386	20241210	125700	1135849675	2985	2985	2985	2985	25
387	20241210	125600	1135775050	2985	2985	2985	2985	1070
388	20241210	125500	1132581100	2985	2985	2985	2985	1
389	20241210	125400	1132578115	2985	2985	2985	2985	0
390	20241210	125300	1132578115	2985	2985	2985	2985	11
391	20241210	125200	1132545280	2985	2985	2985	2985	184
392	20241210	125100	1131996040	2990	2990	2990	2990	55
393	20241210	125000	1131831590	2990	2985	2990	2985	55
394	20241210	124900	1131667165	2990	2990	2990	2990	0
395	20241210	124800	1131667165	2990	2995	2995	2990	371
396	20241210	124700	1130557520	2990	2990	2990	2990	40
397	20241210	124600	1130437920	2990	2990	2990	2985	2064
398	20241210	124500	1124267060	2990	2990	2990	2990	90
399	20241210	124400	1123997960	2990	2990	2990	2990	0
400	20241210	124300	1123997960	2990	2990	2990	2980	2089
401	20241210	124200	1117752720	2985	2985	2985	2985	0
402	20241210	124100	1117752720	2985	2985	2985	2985	150
403	20241210	124000	1117304970	2985	2985	2985	2985	662
404	20241210	123900	1115328900	2980	2985	2985	2980	125
405	20241210	123800	1114955970	2990	2990	2990	2990	17
406	20241210	123700	1114905140	2990	2990	2990	2990	13
407	20241210	123600	1114866270	2990	2990	2990	2990	55
408	20241210	123500	1114701820	2995	2995	2995	2995	20
409	20241210	123400	1114641920	2990	2990	2990	2990	935
410	20241210	123300	1111846270	2990	2990	2990	2980	337
411	20241210	123200	1110840080	2990	2990	2990	2990	0
412	20241210	123100	1110840080	2990	2990	2990	2980	56
413	20241210	123000	1110673130	2990	2990	2990	2980	1313
414	20241210	122900	1106756895	2990	2990	2990	2990	0
415	20241210	122800	1106756895	2990	2990	2990	2990	10
416	20241210	122700	1106726995	2990	2990	2990	2990	124
417	20241210	122600	1106356235	2990	2990	2990	2990	0
418	20241210	122500	1106356235	2990	2990	2990	2990	0
419	20241210	122400	1106356235	2990	2990	2990	2990	860
420	20241210	122300	1103784835	2990	2990	2990	2990	5
421	20241210	122200	1103769885	2995	2995	2995	2995	0
422	20241210	122100	1103769885	2995	2995	2995	2995	0
423	20241210	122000	1103769885	2995	2995	2995	2995	1
424	20241210	121900	1103766890	2990	2990	2995	2990	883
425	20241210	121800	1101124220	2995	2995	2995	2995	100
426	20241210	121700	1100824720	2990	2990	2990	2990	0
427	20241210	121600	1100824720	2990	2985	2990	2985	958
428	20241210	121500	1097961300	2990	2990	2990	2990	3
429	20241210	121400	1097952330	2990	2990	2990	2990	408
430	20241210	121300	1096732410	2990	2985	2990	2985	2365
431	20241210	121200	1089661570	2990	2985	2990	2985	859
432	20241210	121100	1087097105	2980	2980	2980	2980	39
433	20241210	121000	1086980885	2985	2985	2985	2985	0
434	20241210	120900	1086980885	2985	2985	2985	2985	1
435	20241210	120800	1086977900	2985	2985	2985	2985	113
436	20241210	120700	1086640595	2985	2985	2985	2985	7
437	20241210	120600	1086619700	2990	2990	2990	2990	70
438	20241210	120500	1086410400	2995	2990	2995	2990	50
439	20241210	120400	1086260750	2990	2990	2990	2990	56
440	20241210	120300	1086093310	2995	2995	2995	2995	583
441	20241210	120200	1084347225	2995	2995	2995	2995	3224
442	20241210	120100	1074691345	2995	2990	2995	2990	2877
443	20241210	120000	1066087415	2985	2985	2985	2985	0
444	20241210	115900	1066087415	2985	2985	2985	2985	134
445	20241210	115800	1065687425	2985	2985	2985	2980	577
446	20241210	115700	1063967030	2985	2985	2985	2985	271
447	20241210	115600	1063158095	2985	2985	2985	2985	676
448	20241210	115500	1061140235	2985	2985	2985	2985	510
449	20241210	115400	1059617885	2985	2985	2985	2985	100
450	20241210	115300	1059319385	2985	2985	2985	2985	70
451	20241210	115200	1059110435	2990	2990	2990	2990	0
452	20241210	115100	1059110435	2990	2990	2990	2990	0
453	20241210	115000	1059110435	2990	2990	2990	2990	555
454	20241210	114900	1057450985	2990	2990	2990	2990	81
455	20241210	114800	1057208795	2990	2990	2990	2990	138
456	20241210	114700	1056796175	2990	2990	2990	2990	922
457	20241210	114600	1054039395	2990	2985	2990	2985	2859
458	20241210	114500	1045492485	2985	2985	2985	2985	441
459	20241210	114400	1044176100	2985	2985	2985	2985	691
460	20241210	114300	1042113465	2985	2985	2985	2985	0
461	20241210	114200	1042113465	2985	2985	2990	2985	573
462	20241210	114100	1040402910	2985	2990	2990	2985	24
463	20241210	114000	1040331220	2990	2990	2990	2990	0
464	20241210	113900	1040331220	2990	2990	2990	2990	0
465	20241210	113800	1040331220	2990	2990	2990	2990	100
466	20241210	113700	1040032220	2990	2990	2990	2990	500
467	20241210	113600	1038537220	2990	2990	2990	2990	0
468	20241210	113500	1038537220	2990	2990	2990	2990	0
469	20241210	113400	1038537220	2990	2990	2990	2990	50
470	20241210	113300	1038387720	2990	2990	2990	2990	0
471	20241210	113200	1038387720	2990	2990	2990	2990	0
472	20241210	113100	1038387720	2990	2990	2990	2990	50
473	20241210	113000	1038238220	2990	2990	2990	2990	1
474	20241210	112900	1038235230	2990	2985	2990	2985	121
475	20241210	112800	1037873540	2985	2985	2985	2985	50
476	20241210	112700	1037724290	2985	2985	2985	2985	171
477	20241210	112600	1037213855	2980	2980	2985	2980	2510
478	20241210	112500	1029724350	2980	2985	2985	2980	1874
479	20241210	112400	1024130905	2985	2985	2990	2985	1042
480	20241210	112300	1021020370	2990	2990	2990	2990	9
481	20241210	112200	1020993460	2990	2990	2990	2990	0
482	20241210	112100	1020993460	2990	2990	2990	2990	20
483	20241210	112000	1020933660	2990	2985	2990	2985	5254
484	20241210	111900	1005250270	2975	2980	2980	2975	310
485	20241210	111800	1004326520	2985	2985	2985	2985	10
486	20241210	111700	1004296670	2985	2980	2985	2975	1432
487	20241210	111600	1000029060	2985	2985	2985	2985	1
488	20241210	111500	1000026075	2985	2980	2985	2980	131
489	20241210	111400	999635540	2980	2980	2980	2980	285
490	20241210	111300	998786240	2985	2985	2985	2985	0
491	20241210	111200	998786240	2985	2985	2985	2985	13
492	20241210	111100	998747435	2985	2985	2985	2980	242
493	20241210	111000	998025115	2980	2980	2985	2980	41
494	20241210	110900	997902835	2980	2980	2980	2980	5
495	20241210	110800	997887935	2980	2980	2980	2980	10
496	20241210	110700	997858135	2980	2980	2980	2980	46
497	20241210	110600	997721055	2975	2975	2980	2975	2774
498	20241210	110500	989460040	2975	2980	2980	2975	209
499	20241210	110400	988838220	2980	2980	2980	2980	54
500	20241210	110300	988677300	2980	2980	2980	2975	1000
501	20241210	110200	985697765	2980	2985	2985	2980	1934
502	20241210	110100	979934345	2985	2985	2985	2985	20
503	20241210	110000	979874645	2985	2985	2985	2980	754
504	20241210	105900	977624045	2980	2985	2985	2980	28
505	20241210	105800	977540585	2985	2980	2985	2980	103
506	20241210	105700	977233140	2985	2985	2985	2985	100
507	20241210	105600	976934640	2980	2980	2980	2980	0
508	20241210	105500	976934640	2980	2980	2980	2980	70
509	20241210	105400	976726040	2990	2985	2990	2985	448
510	20241210	105300	975387760	2985	2985	2990	2985	5580
511	20241210	105200	958729210	2985	2985	2985	2985	90
512	20241210	105100	958460560	2980	2985	2985	2980	219
513	20241210	105000	957807390	2985	2980	2985	2975	1893
514	20241210	104900	952168445	2980	2980	2980	2980	38
515	20241210	104800	952055205	2980	2980	2985	2980	178
516	20241210	104700	951524760	2985	2980	2985	2975	2350
517	20241210	104600	944522330	2975	2980	2980	2975	199
518	20241210	104500	943929370	2980	2980	2980	2980	4
519	20241210	104400	943917450	2980	2980	2980	2980	533
520	20241210	104300	942329110	2980	2985	2985	2980	11
521	20241210	104200	942296280	2975	2985	2985	2975	1390
522	20241210	104100	938153595	2985	2985	2985	2975	1075
523	20241210	104000	934952930	2980	2980	2980	2980	0
524	20241210	103900	934952930	2980	2970	2980	2965	1070
525	20241210	103800	931766860	2970	2970	2970	2970	9
526	20241210	103700	931740130	2975	2970	2975	2965	2076
527	20241210	103600	925575075	2970	2970	2970	2970	543
528	20241210	103500	923962365	2970	2970	2970	2970	2
529	20241210	103400	923956425	2970	2975	2975	2970	538
530	20241210	103300	922356905	2980	2975	2980	2975	16
531	20241210	103200	922309255	2975	2975	2975	2975	1
532	20241210	103100	922306280	2980	2965	2980	2965	1079
533	20241210	103000	919096555	2965	2975	2975	2965	3684
534	20241210	102900	908157750	2965	2980	2980	2965	5124
535	20241210	102800	892929380	2980	2980	2985	2980	192
536	20241210	102700	892357170	2975	2980	2980	2975	353
537	20241210	102600	891305930	2980	2980	2980	2980	0
538	20241210	102500	891305930	2980	2970	2980	2970	363
539	20241210	102400	890227370	2970	2985	2985	2970	674
540	20241210	102300	888220655	2985	2985	2985	2980	1054
541	20241210	102200	885074930	2980	2980	2985	2975	1634
542	20241210	102100	880206605	2975	2980	2985	2975	3817
543	20241210	102000	868836630	2980	2980	2980	2980	10
544	20241210	101900	868806830	2980	2980	2980	2975	280
545	20241210	101800	867972630	2980	2975	2980	2975	810
546	20241210	101700	865562870	2975	2975	2975	2975	2
547	20241210	101600	865556920	2970	2975	2975	2970	266
548	20241210	101500	864765725	2970	2975	2975	2970	176
549	20241210	101400	864242565	2970	2980	2980	2970	196
550	20241210	101300	863659860	2980	2980	2980	2975	11
551	20241210	101200	863627095	2975	2975	2975	2970	238
552	20241210	101100	862919050	2980	2985	2990	2970	5656
553	20241210	101000	846069555	2980	2980	2985	2980	125
554	20241210	100900	845696605	2985	2980	2985	2980	40
555	20241210	100800	845577355	2980	2980	2985	2975	1301
556	20241210	100700	841705855	2980	2980	2980	2980	131
557	20241210	100600	841315475	2980	2980	2980	2980	662
558	20241210	100500	839342715	2980	2985	2985	2980	596
559	20241210	100400	837565030	2985	2985	2985	2985	110
560	20241210	100300	837236680	2985	2975	2985	2975	131
561	20241210	100200	836846935	2980	2975	2985	2975	499
562	20241210	100100	835360525	2975	2965	2975	2960	2607
563	20241210	100000	827627145	2970	2970	2970	2960	2085
564	20241210	095900	821445005	2970	2980	2980	2970	695
565	20241210	095800	819379435	2975	2975	2980	2975	511
566	20241210	095700	817858940	2975	2975	2975	2970	58
567	20241210	095600	817686545	2975	2975	2975	2965	57
568	20241210	095500	817517090	2970	2970	2970	2970	179
569	20241210	095400	816985460	2965	2985	2985	2965	6401
570	20241210	095300	797966040	2985	2990	2990	2980	431
571	20241210	095200	796679460	2990	2990	2990	2990	1387
572	20241210	095100	792532330	2990	2990	2995	2990	316
573	20241210	095000	791586980	2990	2995	2995	2980	1406
574	20241210	094900	787381630	2995	2985	2995	2980	1915
575	20241210	094800	781659070	2985	2980	2990	2980	3482
576	20241210	094700	771276000	2980	2975	2980	2970	2529
577	20241210	094600	763749670	2980	2980	2980	2975	84
578	20241210	094500	763499500	2975	2975	2980	2975	2309
579	20241210	094400	756620695	2980	2975	2980	2970	1239
580	20241210	094300	752934485	2970	2975	2980	2970	1292
581	20241210	094200	749089520	2975	2970	2975	2965	923
582	20241210	094100	746345265	2970	2975	2975	2965	1300
583	20241210	094000	742480085	2970	2960	2975	2960	6970
584	20241210	093900	721775725	2955	2955	2955	2950	2828
585	20241210	093800	713421610	2955	2955	2955	2945	3902
586	20241210	093700	701904565	2955	2955	2955	2955	234
587	20241210	093600	701213095	2950	2950	2955	2950	28
588	20241210	093500	701130385	2950	2950	2950	2945	522
589	20241210	093400	699590735	2950	2955	2955	2945	1878
590	20241210	093300	694050735	2955	2950	2955	2950	437
591	20241210	093200	692760875	2950	2945	2955	2945	2727
592	20241210	093100	684729170	2945	2955	2960	2945	5850
593	20241210	093000	667471595	2960	2955	2975	2950	6379
594	20241210	092900	648572265	2955	2950	2960	2945	9502
595	20241210	092800	620524180	2950	2945	2960	2935	2241
596	20241210	092700	613922275	2945	2935	2975	2930	6063
597	20241210	092600	596050975	2930	2935	2950	2930	5403
598	20241210	092500	580183920	2935	2915	2970	2915	18785
599	20241210	092400	525065990	2915	3080	3080	2915	38356
600	20241210	092300	409901095	3080	3080	3080	3080	0
601	20241210	092200	409901095	3080	2905	3080	2905	24367
602	20241210	092100	337012750	2905	2900	2910	2895	1641
603	20241210	092000	332249445	2905	2905	2910	2895	3815
604	20241210	091900	321185205	2905	2905	2910	2895	2000
605	20241210	091800	315378740	2905	2900	2905	2895	923
606	20241210	091700	312701970	2895	2885	2895	2885	335
607	20241210	091600	311732415	2890	2905	2905	2890	3656
608	20241210	091500	301130890	2900	2900	2910	2900	3096
609	20241210	091400	292137855	2900	2895	2900	2885	2687
610	20241210	091300	284364055	2895	2895	2900	2890	1228
611	20241210	091200	280805855	2900	2895	2900	2890	8055
612	20241210	091100	257451555	2890	2875	2895	2875	1338
613	20241210	091000	253583910	2875	2875	2890	2875	6253
614	20241210	090900	235572560	2875	2880	2880	2865	2387
615	20241210	090800	228706955	2880	2885	2885	2870	3148
616	20241210	090700	219645025	2890	2880	2890	2880	600
617	20241210	090600	217914920	2895	2895	2895	2885	11175
618	20241210	090500	185616015	2890	2900	2900	2890	1054
619	20241210	090400	182562705	2900	2905	2905	2890	5321
620	20241210	090300	167147680	2905	2895	2910	2885	4811
621	20241210	090200	153215395	2890	2865	2895	2855	9091
622	20241210	090100	127103140	2850	2875	2880	2850	12970
623	20241210	090000	89818430	2875	2820	2880	2820	31821