KissMeData/036640/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	192200	956190895	4375	4375	4375	4375	2205
3	20241206	192100	956190895	4375	4375	4375	4375	0
4	20241206	192000	956190895	4375	4375	4375	4375	0
5	20241206	191900	956190895	4375	4375	4375	4375	0
6	20241206	191800	956190895	4375	4375	4375	4375	0
7	20241206	191700	956190895	4375	4375	4375	4375	0
8	20241206	191600	956190895	4375	4375	4375	4375	0
9	20241206	191500	956190895	4375	4375	4375	4375	0
10	20241206	191400	956190895	4375	4375	4375	4375	0
11	20241206	191300	956190895	4375	4375	4375	4375	0
12	20241206	191200	956190895	4375	4375	4375	4375	0
13	20241206	191100	956190895	4375	4375	4375	4375	0
14	20241206	191000	956190895	4375	4375	4375	4375	0
15	20241206	190900	956190895	4375	4375	4375	4375	0
16	20241206	190800	956190895	4375	4375	4375	4375	0
17	20241206	190700	956190895	4375	4375	4375	4375	0
18	20241206	190600	956190895	4375	4375	4375	4375	0
19	20241206	190500	956190895	4375	4375	4375	4375	0
20	20241206	190400	956190895	4375	4375	4375	4375	0
21	20241206	190300	956190895	4375	4375	4375	4375	0
22	20241206	190200	956190895	4375	4375	4375	4375	0
23	20241206	190100	956190895	4375	4375	4375	4375	0
24	20241206	190000	956190895	4375	4375	4375	4375	0
25	20241206	185900	956190895	4375	4375	4375	4375	0
26	20241206	185800	956190895	4375	4375	4375	4375	0
27	20241206	185700	956190895	4375	4375	4375	4375	0
28	20241206	185600	956190895	4375	4375	4375	4375	0
29	20241206	185500	956190895	4375	4375	4375	4375	0
30	20241206	185400	956190895	4375	4375	4375	4375	0
31	20241206	185300	956190895	4375	4375	4375	4375	0
32	20241206	185200	956190895	4375	4375	4375	4375	2205
33	20241206	185100	956190895	4375	4375	4375	4375	0
34	20241206	185000	956190895	4375	4375	4375	4375	0
35	20241206	184900	956190895	4375	4375	4375	4375	0
36	20241206	184800	956190895	4375	4375	4375	4375	0
37	20241206	184700	956190895	4375	4375	4375	4375	0
38	20241206	184600	956190895	4375	4375	4375	4375	0
39	20241206	184500	956190895	4375	4375	4375	4375	0
40	20241206	184400	956190895	4375	4375	4375	4375	0
41	20241206	184300	956190895	4375	4375	4375	4375	0
42	20241206	184200	956190895	4375	4375	4375	4375	0
43	20241206	184100	956190895	4375	4375	4375	4375	0
44	20241206	184000	956190895	4375	4375	4375	4375	0
45	20241206	183900	956190895	4375	4375	4375	4375	0
46	20241206	183800	956190895	4375	4375	4375	4375	0
47	20241206	183700	956190895	4375	4375	4375	4375	0
48	20241206	183600	956190895	4375	4375	4375	4375	0
49	20241206	183500	956190895	4375	4375	4375	4375	0
50	20241206	183400	956190895	4375	4375	4375	4375	0
51	20241206	183300	956190895	4375	4375	4375	4375	0
52	20241206	183200	956190895	4375	4375	4375	4375	0
53	20241206	183100	956190895	4375	4375	4375	4375	0
54	20241206	183000	956190895	4375	4375	4375	4375	0
55	20241206	182900	956190895	4375	4375	4375	4375	0
56	20241206	182800	956190895	4375	4375	4375	4375	0
57	20241206	182700	956190895	4375	4375	4375	4375	0
58	20241206	182600	956190895	4375	4375	4375	4375	0
59	20241206	182500	956190895	4375	4375	4375	4375	0
60	20241206	182400	956190895	4375	4375	4375	4375	0
61	20241206	182300	956190895	4375	4375	4375	4375	0
62	20241206	182200	956190895	4375	4375	4375	4375	2205
63	20241206	182100	956190895	4375	4375	4375	4375	0
64	20241206	182000	956190895	4375	4375	4375	4375	0
65	20241206	181900	956190895	4375	4375	4375	4375	0
66	20241206	181800	956190895	4375	4375	4375	4375	0
67	20241206	181700	956190895	4375	4375	4375	4375	0
68	20241206	181600	956190895	4375	4375	4375	4375	0
69	20241206	181500	956190895	4375	4375	4375	4375	0
70	20241206	181400	956190895	4375	4375	4375	4375	0
71	20241206	181300	956190895	4375	4375	4375	4375	0
72	20241206	181200	956190895	4375	4375	4375	4375	0
73	20241206	181100	956190895	4375	4375	4375	4375	0
74	20241206	181000	956190895	4375	4375	4375	4375	0
75	20241206	180900	956190895	4375	4375	4375	4375	0
76	20241206	180800	956190895	4375	4375	4375	4375	0
77	20241206	180700	956190895	4375	4375	4375	4375	0
78	20241206	180600	956190895	4375	4375	4375	4375	0
79	20241206	180500	956190895	4375	4375	4375	4375	0
80	20241206	180400	956190895	4375	4375	4375	4375	0
81	20241206	180300	956190895	4375	4375	4375	4375	0
82	20241206	180200	956190895	4375	4375	4375	4375	0
83	20241206	180100	956190895	4375	4375	4375	4375	0
84	20241206	180000	956190895	4375	4375	4375	4375	0
85	20241206	175900	956190895	4375	4375	4375	4375	0
86	20241206	175800	956190895	4375	4375	4375	4375	0
87	20241206	175700	956190895	4375	4375	4375	4375	0
88	20241206	175600	956190895	4375	4375	4375	4375	0
89	20241206	175500	956190895	4375	4375	4375	4375	0
90	20241206	175400	956190895	4375	4375	4375	4375	0
91	20241206	175300	956190895	4375	4375	4375	4375	0
92	20241206	175200	956190895	4375	4375	4375	4375	2205
93	20241206	175100	956190895	4375	4375	4375	4375	0
94	20241206	175000	956190895	4375	4375	4375	4375	0
95	20241206	174900	956190895	4375	4375	4375	4375	0
96	20241206	174800	956190895	4375	4375	4375	4375	0
97	20241206	174700	956190895	4375	4375	4375	4375	0
98	20241206	174600	956190895	4375	4375	4375	4375	0
99	20241206	174500	956190895	4375	4375	4375	4375	0
100	20241206	174400	956190895	4375	4375	4375	4375	0
101	20241206	174300	956190895	4375	4375	4375	4375	0
102	20241206	174200	956190895	4375	4375	4375	4375	0
103	20241206	174100	956190895	4375	4375	4375	4375	0
104	20241206	174000	956190895	4375	4375	4375	4375	0
105	20241206	173900	956190895	4375	4375	4375	4375	0
106	20241206	173800	956190895	4375	4375	4375	4375	0
107	20241206	173700	956190895	4375	4375	4375	4375	0
108	20241206	173600	956190895	4375	4375	4375	4375	0
109	20241206	173500	956190895	4375	4375	4375	4375	0
110	20241206	173400	956190895	4375	4375	4375	4375	0
111	20241206	173300	956190895	4375	4375	4375	4375	0
112	20241206	173200	956190895	4375	4375	4375	4375	0
113	20241206	173100	956190895	4375	4375	4375	4375	0
114	20241206	173000	956190895	4375	4375	4375	4375	0
115	20241206	172900	956190895	4375	4375	4375	4375	0
116	20241206	172800	956190895	4375	4375	4375	4375	0
117	20241206	172700	956190895	4375	4375	4375	4375	0
118	20241206	172600	956190895	4375	4375	4375	4375	0
119	20241206	172500	956190895	4375	4375	4375	4375	0
120	20241206	172400	956190895	4375	4375	4375	4375	0
121	20241206	172300	956190895	4375	4375	4375	4375	0
122	20241206	172200	956190895	4375	4375	4375	4375	2205
123	20241206	172100	956190895	4375	4375	4375	4375	0
124	20241206	172000	956190895	4375	4375	4375	4375	0
125	20241206	171900	956190895	4375	4375	4375	4375	0
126	20241206	171800	956190895	4375	4375	4375	4375	0
127	20241206	171700	956190895	4375	4375	4375	4375	0
128	20241206	171600	956190895	4375	4375	4375	4375	0
129	20241206	171500	956190895	4375	4375	4375	4375	0
130	20241206	171400	956190895	4375	4375	4375	4375	0
131	20241206	171300	956190895	4375	4375	4375	4375	0
132	20241206	171200	956190895	4375	4375	4375	4375	0
133	20241206	171100	956190895	4375	4375	4375	4375	0
134	20241206	171000	956190895	4375	4375	4375	4375	0
135	20241206	170900	956190895	4375	4375	4375	4375	0
136	20241206	170800	956190895	4375	4375	4375	4375	0
137	20241206	170700	956190895	4375	4375	4375	4375	0
138	20241206	170600	956190895	4375	4375	4375	4375	0
139	20241206	170500	956190895	4375	4375	4375	4375	0
140	20241206	170400	956190895	4375	4375	4375	4375	0
141	20241206	170300	956190895	4375	4375	4375	4375	0
142	20241206	170200	956190895	4375	4375	4375	4375	0
143	20241206	170100	956190895	4375	4375	4375	4375	0
144	20241206	170000	956190895	4375	4375	4375	4375	0
145	20241206	165900	956190895	4375	4375	4375	4375	0
146	20241206	165800	956190895	4375	4375	4375	4375	0
147	20241206	165700	956190895	4375	4375	4375	4375	0
148	20241206	165600	956190895	4375	4375	4375	4375	0
149	20241206	165500	956190895	4375	4375	4375	4375	0
150	20241206	165400	956190895	4375	4375	4375	4375	0
151	20241206	165300	956190895	4375	4375	4375	4375	0
152	20241206	165200	956190895	4375	4375	4375	4375	2205
153	20241206	165100	956190895	4375	4375	4375	4375	0
154	20241206	165000	956190895	4375	4375	4375	4375	0
155	20241206	164900	956190895	4375	4375	4375	4375	0
156	20241206	164800	956190895	4375	4375	4375	4375	0
157	20241206	164700	956190895	4375	4375	4375	4375	0
158	20241206	164600	956190895	4375	4375	4375	4375	0
159	20241206	164500	956190895	4375	4375	4375	4375	0
160	20241206	164400	956190895	4375	4375	4375	4375	0
161	20241206	164300	956190895	4375	4375	4375	4375	0
162	20241206	164200	956190895	4375	4375	4375	4375	0
163	20241206	164100	956190895	4375	4375	4375	4375	0
164	20241206	164000	956190895	4375	4375	4375	4375	0
165	20241206	163900	956190895	4375	4375	4375	4375	0
166	20241206	163800	956190895	4375	4375	4375	4375	0
167	20241206	163700	956190895	4375	4375	4375	4375	0
168	20241206	163600	956190895	4375	4375	4375	4375	0
169	20241206	163500	956190895	4375	4375	4375	4375	0
170	20241206	163400	956190895	4375	4375	4375	4375	0
171	20241206	163300	956190895	4375	4375	4375	4375	0
172	20241206	163200	956190895	4375	4375	4375	4375	0
173	20241206	163100	956190895	4375	4375	4375	4375	0
174	20241206	163000	956190895	4375	4375	4375	4375	0
175	20241206	162900	956190895	4375	4375	4375	4375	0
176	20241206	162800	956190895	4375	4375	4375	4375	0
177	20241206	162700	956190895	4375	4375	4375	4375	0
178	20241206	162600	956190895	4375	4375	4375	4375	0
179	20241206	162500	956190895	4375	4375	4375	4375	0
180	20241206	162400	956190895	4375	4375	4375	4375	0
181	20241206	162300	956190895	4375	4375	4375	4375	0
182	20241206	162200	956190895	4375	4375	4375	4375	2205
183	20241206	162100	956190895	4375	4375	4375	4375	0
184	20241206	162000	956190895	4375	4375	4375	4375	0
185	20241206	161900	956190895	4375	4375	4375	4375	0
186	20241206	161800	956190895	4375	4375	4375	4375	0
187	20241206	161700	956190895	4375	4375	4375	4375	0
188	20241206	161600	956190895	4375	4375	4375	4375	0
189	20241206	161500	956190895	4375	4375	4375	4375	0
190	20241206	161400	956190895	4375	4375	4375	4375	0
191	20241206	161300	956190895	4375	4375	4375	4375	0
192	20241206	161200	956190895	4375	4375	4375	4375	0
193	20241206	161100	956190895	4375	4375	4375	4375	0
194	20241206	161000	956190895	4375	4375	4375	4375	0
195	20241206	160900	956190895	4375	4375	4375	4375	0
196	20241206	160800	956190895	4375	4375	4375	4375	0
197	20241206	160700	956190895	4375	4375	4375	4375	0
198	20241206	160600	956190895	4375	4375	4375	4375	0
199	20241206	160500	956190895	4375	4375	4375	4375	0
200	20241206	160400	956190895	4375	4375	4375	4375	0
201	20241206	160300	956190895	4375	4375	4375	4375	0
202	20241206	160200	956190895	4375	4375	4375	4375	0
203	20241206	160100	956190895	4375	4375	4375	4375	0
204	20241206	160000	956190895	4375	4375	4375	4375	0
205	20241206	155900	956190895	4375	4375	4375	4375	0
206	20241206	155800	956190895	4375	4375	4375	4375	0
207	20241206	155700	956190895	4375	4375	4375	4375	0
208	20241206	155600	956190895	4375	4375	4375	4375	0
209	20241206	155500	956190895	4375	4375	4375	4375	0
210	20241206	155400	956190895	4375	4375	4375	4375	0
211	20241206	155300	956190895	4375	4375	4375	4375	0
212	20241206	155200	956190895	4375	4375	4375	4375	2205
213	20241206	155100	956190895	4375	4375	4375	4375	0
214	20241206	155000	956190895	4375	4375	4375	4375	0
215	20241206	154900	956190895	4375	4375	4375	4375	0
216	20241206	154800	956190895	4375	4375	4375	4375	0
217	20241206	154700	956190895	4375	4375	4375	4375	0
218	20241206	154600	956190895	4375	4375	4375	4375	0
219	20241206	154500	956190895	4375	4375	4375	4375	0
220	20241206	154400	956190895	4375	4375	4375	4375	0
221	20241206	154300	956190895	4375	4375	4375	4375	0
222	20241206	154200	956190895	4375	4375	4375	4375	0
223	20241206	154100	956190895	4375	4375	4375	4375	0
224	20241206	154000	956190895	4375	4375	4375	4375	0
225	20241206	153900	956190895	4375	4375	4375	4375	0
226	20241206	153800	956190895	4375	4375	4375	4375	0
227	20241206	153700	956190895	4375	4375	4375	4375	0
228	20241206	153600	956190895	4375	4375	4375	4375	0
229	20241206	153500	956190895	4375	4375	4375	4375	0
230	20241206	153400	956190895	4375	4375	4375	4375	0
231	20241206	153300	956190895	4375	4375	4375	4375	0
232	20241206	153200	956190895	4375	4375	4375	4375	0
233	20241206	153100	956190895	4375	4375	4375	4375	0
234	20241206	153000	956190895	4375	4375	4375	4375	2205
235	20241206	152900	946544020	4375	4375	4375	4375	0
236	20241206	152800	946544020	4375	4375	4375	4375	0
237	20241206	152700	946544020	4375	4375	4375	4375	0
238	20241206	152600	946544020	4375	4375	4375	4375	0
239	20241206	152500	946544020	4375	4375	4375	4375	0
240	20241206	152400	946544020	4375	4375	4375	4375	0
241	20241206	152300	946544020	4375	4375	4375	4375	0
242	20241206	152200	946544020	4375	4375	4375	4375	0
243	20241206	152100	946544020	4375	4375	4375	4375	0
244	20241206	152000	946544020	4375	4375	4375	4375	0
245	20241206	151900	946544020	4375	4405	4405	4375	3061
246	20241206	151800	933113930	4410	4410	4410	4410	0
247	20241206	151700	933113930	4410	4410	4410	4410	0
248	20241206	151600	933113930	4410	4400	4410	4400	22
249	20241206	151500	933017050	4375	4405	4410	4375	2018
250	20241206	151400	924183985	4410	4410	4410	4410	48
251	20241206	151300	923972305	4410	4410	4410	4410	20
252	20241206	151200	923884105	4410	4430	4430	4380	1311
253	20241206	151100	918121345	4430	4430	4430	4430	90
254	20241206	151000	917722645	4430	4430	4430	4430	3
255	20241206	150900	917709355	4430	4405	4430	4405	21
256	20241206	150800	917616575	4430	4435	4435	4380	3480
257	20241206	150700	902329110	4430	4425	4430	4425	501
258	20241206	150600	900112180	4435	4440	4440	4435	5
259	20241206	150500	900089985	4425	4430	4435	4425	140
260	20241206	150400	899469735	4440	4440	4440	4440	0
261	20241206	150300	899469735	4440	4440	4440	4440	50
262	20241206	150200	899247735	4440	4430	4440	4430	1623
263	20241206	150100	892054770	4430	4430	4435	4430	151
264	20241206	150000	891385800	4435	4435	4435	4430	113
265	20241206	145900	890884765	4435	4425	4435	4425	140
266	20241206	145800	890264795	4425	4410	4425	4410	1400
267	20241206	145700	884084540	4410	4415	4415	4410	409
268	20241206	145600	882280805	4415	4415	4415	4415	0
269	20241206	145500	882280805	4415	4415	4415	4415	0
270	20241206	145400	882280805	4415	4395	4415	4395	72
271	20241206	145300	881963785	4385	4385	4385	4385	0
272	20241206	145200	881963785	4385	4385	4385	4385	1
273	20241206	145100	881959400	4395	4395	4395	4395	4
274	20241206	145000	881941820	4390	4390	4390	4390	0
275	20241206	144900	881941820	4390	4390	4390	4390	0
276	20241206	144800	881941820	4390	4390	4390	4390	1
277	20241206	144700	881937430	4390	4390	4390	4390	0
278	20241206	144600	881937430	4390	4395	4395	4390	73
279	20241206	144500	881616685	4400	4400	4400	4400	0
280	20241206	144400	881616685	4400	4400	4400	4400	3
281	20241206	144300	881603485	4400	4400	4400	4395	334
282	20241206	144200	880134870	4400	4400	4400	4400	0
283	20241206	144100	880134870	4400	4400	4400	4400	5
284	20241206	144000	880112870	4405	4405	4405	4405	0
285	20241206	143900	880112870	4405	4405	4405	4405	0
286	20241206	143800	880112870	4405	4405	4405	4405	0
287	20241206	143700	880112870	4405	4405	4405	4405	0
288	20241206	143600	880112870	4405	4405	4405	4405	0
289	20241206	143500	880112870	4405	4405	4405	4405	3
290	20241206	143400	880099655	4410	4410	4410	4410	20
291	20241206	143300	880011455	4410	4410	4410	4385	32
292	20241206	143200	879870985	4400	4400	4400	4400	0
293	20241206	143100	879870985	4400	4400	4410	4400	307
294	20241206	143000	878520145	4415	4415	4415	4415	8
295	20241206	142900	878484825	4415	4380	4415	4380	1009
296	20241206	142800	874050240	4380	4380	4380	4380	7
297	20241206	142700	874019580	4375	4375	4375	4375	0
298	20241206	142600	874019580	4375	4375	4375	4375	0
299	20241206	142500	874019580	4375	4370	4375	4370	2789
300	20241206	142400	861820205	4365	4365	4365	4365	0
301	20241206	142300	861820205	4365	4360	4365	4360	220
302	20241206	142200	860859990	4345	4345	4345	4345	0
303	20241206	142100	860859990	4345	4345	4345	4345	0
304	20241206	142000	860859990	4345	4345	4345	4340	1013
305	20241206	141900	856462170	4345	4345	4345	4345	0
306	20241206	141800	856462170	4345	4345	4345	4345	0
307	20241206	141700	856462170	4345	4345	4345	4345	0
308	20241206	141600	856462170	4345	4345	4345	4345	0
309	20241206	141500	856462170	4345	4350	4350	4345	102
310	20241206	141400	856018930	4350	4350	4350	4350	82
311	20241206	141300	855662230	4335	4340	4340	4335	714
312	20241206	141200	852566940	4365	4350	4365	4335	1303
313	20241206	141100	846907315	4345	4345	4350	4345	119
314	20241206	141000	846389760	4345	4345	4345	4340	87
315	20241206	140900	846011760	4345	4345	4345	4345	0
316	20241206	140800	846011760	4345	4345	4345	4345	0
317	20241206	140700	846011760	4345	4340	4345	4340	29
318	20241206	140600	845885895	4345	4345	4345	4345	0
319	20241206	140500	845885895	4345	4345	4345	4345	3
320	20241206	140400	845872860	4345	4345	4345	4345	0
321	20241206	140300	845872860	4345	4345	4345	4345	95
322	20241206	140200	845460085	4345	4350	4350	4345	211
323	20241206	140100	844543270	4350	4350	4350	4350	0
324	20241206	140000	844543270	4350	4350	4350	4350	0
325	20241206	135900	844543270	4350	4350	4350	4350	0
326	20241206	135800	844543270	4350	4350	4350	4350	1
327	20241206	135700	844538920	4350	4345	4350	4345	32
328	20241206	135600	844399875	4340	4340	4340	4340	0
329	20241206	135500	844399875	4340	4340	4340	4340	0
330	20241206	135400	844399875	4340	4340	4340	4340	0
331	20241206	135300	844399875	4340	4340	4340	4340	21
332	20241206	135200	844308735	4335	4335	4335	4335	0
333	20241206	135100	844308735	4335	4345	4345	4335	761
334	20241206	135000	841006865	4340	4340	4340	4340	0
335	20241206	134900	841006865	4340	4340	4340	4340	0
336	20241206	134800	841006865	4340	4345	4345	4340	1306
337	20241206	134700	835338365	4340	4340	4340	4340	0
338	20241206	134600	835338365	4340	4340	4340	4340	0
339	20241206	134500	835338365	4340	4360	4360	4340	2948
340	20241206	134400	822506945	4360	4360	4360	4360	178
341	20241206	134300	821730865	4370	4370	4370	4370	162
342	20241206	134200	821022925	4370	4370	4370	4370	0
343	20241206	134100	821022925	4370	4370	4370	4370	0
344	20241206	134000	821022925	4370	4370	4370	4370	47
345	20241206	133900	820817535	4360	4360	4360	4360	0
346	20241206	133800	820817535	4360	4360	4360	4360	0
347	20241206	133700	820817535	4360	4360	4360	4360	0
348	20241206	133600	820817535	4360	4360	4360	4360	0
349	20241206	133500	820817535	4360	4360	4360	4360	0
350	20241206	133400	820817535	4360	4360	4360	4360	0
351	20241206	133300	820817535	4360	4360	4360	4360	0
352	20241206	133200	820817535	4360	4335	4360	4335	1735
353	20241206	133100	813254935	4335	4355	4360	4330	2166
354	20241206	133000	803866680	4350	4350	4350	4350	15
355	20241206	132900	803801430	4350	4350	4350	4350	0
356	20241206	132800	803801430	4350	4350	4350	4350	0
357	20241206	132700	803801430	4350	4355	4355	4350	55
358	20241206	132600	803561930	4345	4355	4355	4345	33
359	20241206	132500	803418345	4355	4355	4355	4355	280
360	20241206	132400	802198945	4335	4335	4335	4335	0
361	20241206	132300	802198945	4335	4335	4335	4335	0
362	20241206	132200	802198945	4335	4335	4335	4335	0
363	20241206	132100	802198945	4335	4335	4335	4335	0
364	20241206	132000	802198945	4335	4335	4335	4335	31
365	20241206	131900	802064560	4360	4355	4360	4355	100
366	20241206	131800	801629030	4355	4355	4355	4355	0
367	20241206	131700	801629030	4355	4355	4355	4355	0
368	20241206	131600	801629030	4355	4355	4355	4355	395
369	20241206	131500	799908805	4330	4330	4330	4330	0
370	20241206	131400	799908805	4330	4330	4330	4330	0
371	20241206	131300	799908805	4330	4335	4335	4330	1000
372	20241206	131200	795577190	4330	4330	4330	4330	0
373	20241206	131100	795577190	4330	4335	4335	4330	1000
374	20241206	131000	791243300	4335	4330	4335	4330	185
375	20241206	130900	790441730	4330	4330	4330	4330	88
376	20241206	130800	790060690	4330	4330	4330	4330	0
377	20241206	130700	790060690	4330	4325	4330	4325	480
378	20241206	130600	787983790	4330	4330	4330	4330	120
379	20241206	130500	787464190	4330	4330	4330	4325	670
380	20241206	130400	784563940	4335	4335	4335	4335	46
381	20241206	130300	784364530	4340	4340	4340	4340	1
382	20241206	130200	784360190	4335	4335	4335	4335	0
383	20241206	130100	784360190	4335	4340	4340	4335	1265
384	20241206	130000	778876340	4340	4340	4340	4340	35
385	20241206	125900	778724440	4340	4345	4345	4340	982
386	20241206	125800	774461365	4345	4345	4350	4345	437
387	20241206	125700	772560855	4365	4360	4365	4360	185
388	20241206	125600	771753960	4350	4350	4350	4350	0
389	20241206	125500	771753960	4350	4340	4350	4340	377
390	20241206	125400	770114020	4340	4340	4340	4340	0
391	20241206	125300	770114020	4340	4340	4340	4340	0
392	20241206	125200	770114020	4340	4340	4340	4340	413
393	20241206	125100	768321600	4340	4340	4340	4340	62
394	20241206	125000	768052520	4350	4355	4355	4350	1149
395	20241206	124900	763053805	4360	4360	4360	4360	1
396	20241206	124800	763049445	4360	4360	4360	4360	1
397	20241206	124700	763045085	4355	4355	4355	4355	0
398	20241206	124600	763045085	4355	4355	4355	4355	0
399	20241206	124500	763045085	4355	4355	4365	4355	357
400	20241206	124400	761490340	4355	4350	4355	4350	751
401	20241206	124300	758221800	4350	4350	4350	4350	1
402	20241206	124200	758217450	4340	4360	4360	4340	1289
403	20241206	124100	752609900	4365	4365	4365	4365	82
404	20241206	124000	752251970	4370	4370	4370	4370	0
405	20241206	123900	752251970	4370	4370	4370	4365	372
406	20241206	123800	750626560	4380	4380	4380	4380	0
407	20241206	123700	750626560	4380	4380	4380	4380	100
408	20241206	123600	750188560	4380	4380	4380	4380	1
409	20241206	123500	750184180	4360	4360	4360	4360	0
410	20241206	123400	750184180	4360	4360	4360	4360	440
411	20241206	123300	748265780	4360	4365	4365	4360	93
412	20241206	123200	747859990	4365	4365	4365	4365	203
413	20241206	123100	746973895	4365	4375	4375	4365	197
414	20241206	123000	746112800	4360	4360	4360	4360	0
415	20241206	122900	746112800	4360	4365	4365	4360	107
416	20241206	122800	745645900	4385	4385	4385	4385	0
417	20241206	122700	745645900	4385	4370	4385	4370	894
418	20241206	122600	741738880	4370	4370	4370	4370	700
419	20241206	122500	738679880	4370	4370	4370	4370	0
420	20241206	122400	738679880	4370	4370	4370	4370	1
421	20241206	122300	738675510	4370	4355	4370	4355	2210
422	20241206	122200	729050855	4350	4350	4355	4350	25
423	20241206	122100	728942065	4335	4345	4355	4335	512
424	20241206	122000	726722130	4330	4375	4375	4330	6990
425	20241206	121900	696431815	4375	4380	4380	4375	5
426	20241206	121800	696409935	4375	4375	4375	4375	0
427	20241206	121700	696409935	4375	4375	4375	4375	0
428	20241206	121600	696409935	4375	4375	4375	4375	0
429	20241206	121500	696409935	4375	4375	4375	4375	0
430	20241206	121400	696409935	4375	4375	4375	4375	0
431	20241206	121300	696409935	4375	4375	4375	4375	6
432	20241206	121200	696383685	4390	4390	4390	4390	0
433	20241206	121100	696383685	4390	4390	4390	4390	25
434	20241206	121000	696273935	4375	4375	4375	4375	1
435	20241206	120900	696269560	4375	4375	4375	4375	0
436	20241206	120800	696269560	4375	4375	4375	4375	0
437	20241206	120700	696269560	4375	4375	4375	4375	0
438	20241206	120600	696269560	4375	4375	4375	4375	6
439	20241206	120500	696243310	4375	4375	4375	4375	28
440	20241206	120400	696120810	4375	4375	4375	4375	0
441	20241206	120300	696120810	4375	4390	4390	4375	257
442	20241206	120200	694996365	4395	4395	4395	4395	0
443	20241206	120100	694996365	4395	4395	4395	4395	25
444	20241206	120000	694886490	4395	4395	4395	4395	0
445	20241206	115900	694886490	4395	4395	4395	4395	6800
446	20241206	115800	665000490	4395	4395	4395	4375	163
447	20241206	115700	664287250	4395	4395	4395	4395	59
448	20241206	115600	664027945	4395	4395	4395	4390	26
449	20241206	115500	663913735	4395	4395	4395	4390	96
450	20241206	115400	663491870	4395	4400	4400	4395	34
451	20241206	115300	663342280	4365	4395	4395	4365	25
452	20241206	115200	663232955	4395	4390	4395	4390	2
453	20241206	115100	663224170	4380	4390	4390	4380	24
454	20241206	115000	663118980	4420	4400	4420	4385	36
455	20241206	114900	662960775	4435	4435	4435	4435	112
456	20241206	114800	662464055	4440	4440	4440	4440	0
457	20241206	114700	662464055	4440	4415	4450	4405	70
458	20241206	114600	662154365	4450	4430	4450	4320	4061
459	20241206	114500	644449070	4450	4450	4450	4450	1
460	20241206	114400	644444620	4450	4425	4450	4425	9
461	20241206	114300	644404695	4450	4450	4450	4450	0
462	20241206	114200	644404695	4450	4450	4450	4450	0
463	20241206	114100	644404695	4450	4450	4450	4450	4
464	20241206	114000	644386895	4415	4425	4425	4415	177
465	20241206	113900	643604760	4450	4430	4450	4430	1584
466	20241206	113800	636572470	4430	4430	4430	4430	63
467	20241206	113700	636293380	4430	4430	4430	4430	0
468	20241206	113600	636293380	4430	4420	4430	4420	14
469	20241206	113500	636231370	4430	4430	4430	4430	0
470	20241206	113400	636231370	4430	4420	4430	4420	41
471	20241206	113300	636050050	4420	4420	4420	4420	1
472	20241206	113200	636045630	4430	4430	4430	4430	69
473	20241206	113100	635739960	4430	4430	4430	4430	126
474	20241206	113000	635181780	4430	4430	4430	4425	101
475	20241206	112900	634734500	4430	4430	4430	4430	0
476	20241206	112800	634734500	4430	4430	4430	4430	0
477	20241206	112700	634734500	4430	4430	4430	4430	15
478	20241206	112600	634668050	4430	4410	4430	4410	421
479	20241206	112500	632806405	4410	4410	4410	4410	59
480	20241206	112400	632546215	4410	4410	4410	4410	11
481	20241206	112300	632497705	4410	4410	4410	4410	0
482	20241206	112200	632497705	4410	4410	4410	4410	11
483	20241206	112100	632449195	4390	4390	4390	4390	1
484	20241206	112000	632444805	4410	4410	4410	4410	0
485	20241206	111900	632444805	4410	4410	4410	4410	54
486	20241206	111800	632206665	4410	4405	4410	4405	44
487	20241206	111700	632012725	4410	4405	4410	4405	106
488	20241206	111600	631545785	4405	4405	4405	4405	3
489	20241206	111500	631532570	4405	4395	4405	4375	141
490	20241206	111400	630914435	4415	4400	4415	4400	22
491	20241206	111300	630817470	4415	4415	4415	4415	0
492	20241206	111200	630817470	4415	4415	4415	4415	0
493	20241206	111100	630817470	4415	4415	4415	4390	16
494	20241206	111000	630746965	4390	4390	4390	4390	3
495	20241206	110900	630733795	4425	4395	4425	4395	15
496	20241206	110800	630667540	4440	4440	4440	4440	0
497	20241206	110700	630667540	4440	4365	4440	4365	1950
498	20241206	110600	622112205	4365	4355	4365	4355	659
499	20241206	110500	619237670	4350	4350	4350	4350	178
500	20241206	110400	618463370	4350	4325	4350	4320	7984
501	20241206	110300	583961385	4325	4325	4325	4325	15
502	20241206	110200	583896510	4325	4310	4340	4310	301
503	20241206	110100	582594700	4340	4325	4340	4310	255
504	20241206	110000	581492835	4330	4300	4330	4290	7354
505	20241206	105900	549924325	4300	4320	4350	4295	1145
506	20241206	105800	544974075	4295	4315	4320	4295	1144
507	20241206	105700	540057410	4285	4295	4295	4285	736
508	20241206	105600	536897220	4300	4305	4320	4300	3020
509	20241206	105500	523900820	4320	4320	4325	4320	101
510	20241206	105400	523464280	4300	4310	4310	4300	5010
511	20241206	105300	501900265	4305	4340	4340	4305	5332
512	20241206	105200	478811510	4345	4350	4350	4345	634
513	20241206	105100	476056205	4350	4350	4350	4350	1875
514	20241206	105000	467899955	4355	4375	4375	4355	3403
515	20241206	104900	453056775	4380	4385	4385	4380	1114
516	20241206	104800	448175810	4390	4390	4390	4390	3
517	20241206	104700	448162640	4390	4390	4390	4390	0
518	20241206	104600	448162640	4390	4390	4390	4390	64
519	20241206	104500	447881680	4390	4390	4390	4390	0
520	20241206	104400	447881680	4390	4390	4390	4390	10
521	20241206	104300	447837780	4385	4405	4405	4385	206
522	20241206	104200	446934345	4390	4395	4395	4390	950
523	20241206	104100	442763635	4395	4400	4400	4395	1448
524	20241206	104000	436392600	4415	4410	4415	4410	221
525	20241206	103900	435417890	4415	4420	4420	4415	3
526	20241206	103800	435404640	4420	4420	4420	4420	0
527	20241206	103700	435404640	4420	4420	4420	4420	0
528	20241206	103600	435404640	4420	4395	4420	4395	2
529	20241206	103500	435395825	4390	4390	4390	4390	0
530	20241206	103400	435395825	4390	4400	4400	4390	201
531	20241206	103300	434512285	4400	4400	4400	4400	984
532	20241206	103200	430182685	4400	4420	4420	4395	479
533	20241206	103100	428075400	4400	4405	4430	4400	1132
534	20241206	103000	423087015	4400	4400	4400	4400	400
535	20241206	102900	421327015	4400	4400	4400	4400	0
536	20241206	102800	421327015	4400	4405	4405	4400	530
537	20241206	102700	418994010	4405	4405	4405	4405	200
538	20241206	102600	418113010	4405	4405	4405	4405	0
539	20241206	102500	418113010	4405	4405	4405	4405	1
540	20241206	102400	418108605	4400	4400	4400	4400	0
541	20241206	102300	418108605	4400	4400	4400	4400	21
542	20241206	102200	418016205	4400	4405	4405	4400	4016
543	20241206	102100	400341305	4410	4415	4415	4410	1672
544	20241206	102000	392965695	4445	4445	4445	4420	978
545	20241206	101900	388640995	4450	4450	4450	4450	280
546	20241206	101800	387394995	4435	4440	4440	4435	400
547	20241206	101700	385619995	4450	4450	4450	4450	0
548	20241206	101600	385619995	4450	4445	4450	4445	3
549	20241206	101500	385606655	4445	4425	4450	4425	329
550	20241206	101400	384146580	4425	4425	4425	4425	0
551	20241206	101300	384146580	4425	4425	4425	4425	0
552	20241206	101200	384146580	4425	4425	4425	4425	0
553	20241206	101100	384146580	4425	4430	4430	4425	2581
554	20241206	101000	372712885	4435	4440	4440	4430	5353
555	20241206	100900	348969865	4440	4445	4445	4440	5921
556	20241206	100800	322679525	4445	4450	4450	4445	1307
557	20241206	100700	316867515	4460	4465	4465	4460	214
558	20241206	100600	315912485	4475	4475	4475	4475	0
559	20241206	100500	315912485	4475	4475	4475	4475	0
560	20241206	100400	315912485	4475	4475	4475	4475	0
561	20241206	100300	315912485	4475	4485	4485	4475	7
562	20241206	100200	315881140	4475	4475	4475	4475	0
563	20241206	100100	315881140	4475	4475	4475	4475	0
564	20241206	100000	315881140	4475	4470	4475	4470	228
565	20241206	095900	314861150	4485	4485	4485	4485	0
566	20241206	095800	314861150	4485	4485	4485	4485	18
567	20241206	095700	314780420	4490	4490	4490	4490	4
568	20241206	095600	314762460	4465	4465	4465	4465	0
569	20241206	095500	314762460	4465	4465	4465	4445	13919
570	20241206	095400	252764520	4475	4480	4480	4475	152
571	20241206	095300	252084120	4500	4475	4500	4475	2038
572	20241206	095200	242915815	4475	4475	4475	4475	0
573	20241206	095100	242915815	4475	4475	4475	4475	100
574	20241206	095000	242468315	4475	4480	4480	4455	779
575	20241206	094900	238995585	4475	4480	4480	4475	40
576	20241206	094800	238816485	4495	4495	4495	4485	45
577	20241206	094700	238614420	4480	4495	4495	4480	5
578	20241206	094600	238591960	4485	4495	4500	4485	308
579	20241206	094500	237208565	4495	4500	4500	4495	152
580	20241206	094400	236524585	4500	4495	4500	4495	100
581	20241206	094300	236074750	4495	4485	4495	4485	98
582	20241206	094200	235635190	4465	4465	4465	4465	0
583	20241206	094100	235635190	4465	4485	4485	4465	2
584	20241206	094000	235626240	4485	4480	4485	4480	202
585	20241206	093900	234720770	4475	4495	4495	4475	89
586	20241206	093800	234322455	4475	4475	4475	4475	369
587	20241206	093700	232671180	4475	4460	4475	4460	62
588	20241206	093600	232394630	4475	4475	4475	4475	502
589	20241206	093500	230148180	4455	4455	4455	4455	20
590	20241206	093400	230059080	4475	4475	4475	4475	0
591	20241206	093300	230059080	4475	4475	4475	4450	260
592	20241206	093200	228900375	4475	4475	4475	4455	974
593	20241206	093100	224561125	4455	4465	4475	4455	1901
594	20241206	093000	216085015	4465	4490	4505	4465	2322
595	20241206	092900	205683725	4490	4505	4505	4490	72
596	20241206	092800	205360190	4500	4500	4500	4500	1
597	20241206	092700	205355690	4505	4500	4505	4500	18
598	20241206	092600	205274680	4505	4505	4505	4505	2
599	20241206	092500	205265670	4490	4490	4490	4490	86
600	20241206	092400	204879530	4490	4495	4495	4485	1100
601	20241206	092300	199941570	4500	4500	4500	4495	1027
602	20241206	092200	195320545	4500	4510	4510	4500	4209
603	20241206	092100	176379045	4510	4510	4510	4510	0
604	20241206	092000	176379045	4510	4505	4510	4490	1847
605	20241206	091900	168070895	4505	4515	4515	4505	714
606	20241206	091800	164851925	4520	4525	4525	4515	173
607	20241206	091700	164069820	4525	4525	4525	4525	0
608	20241206	091600	164069820	4525	4525	4525	4525	0
609	20241206	091500	164069820	4525	4525	4525	4525	50
610	20241206	091400	163843570	4515	4515	4515	4515	88
611	20241206	091300	163446250	4515	4515	4515	4515	0
612	20241206	091200	163446250	4515	4510	4515	4510	604
613	20241206	091100	160722200	4510	4505	4510	4505	422
614	20241206	091000	158820850	4515	4515	4515	4515	3
615	20241206	090900	158807305	4505	4525	4530	4505	1497
616	20241206	090800	152049965	4525	4525	4530	4520	383
617	20241206	090700	150315985	4525	4520	4525	4520	698
618	20241206	090600	147160820	4530	4520	4550	4520	3121
619	20241206	090500	133019825	4520	4520	4520	4520	237
620	20241206	090400	131948585	4520	4515	4525	4515	895
621	20241206	090300	127906215	4515	4505	4515	4505	771
622	20241206	090200	124428695	4500	4530	4535	4500	3854
623	20241206	090100	107047165	4530	4540	4540	4510	1821
624	20241206	090000	98826140	4540	4505	4600	4505	21921