KissMeData/038500/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	192400	1062875690	2855	2855	2855	2855	4139
3	20241209	192300	1062875690	2855	2855	2855	2855	0
4	20241209	192200	1062875690	2855	2855	2855	2855	0
5	20241209	192100	1062875690	2855	2855	2855	2855	0
6	20241209	192000	1062875690	2855	2855	2855	2855	0
7	20241209	191900	1062875690	2855	2855	2855	2855	0
8	20241209	191800	1062875690	2855	2855	2855	2855	0
9	20241209	191700	1062875690	2855	2855	2855	2855	0
10	20241209	191600	1062875690	2855	2855	2855	2855	0
11	20241209	191500	1062875690	2855	2855	2855	2855	0
12	20241209	191400	1062875690	2855	2855	2855	2855	0
13	20241209	191300	1062875690	2855	2855	2855	2855	0
14	20241209	191200	1062875690	2855	2855	2855	2855	0
15	20241209	191100	1062875690	2855	2855	2855	2855	0
16	20241209	191000	1062875690	2855	2855	2855	2855	0
17	20241209	190900	1062875690	2855	2855	2855	2855	0
18	20241209	190800	1062875690	2855	2855	2855	2855	0
19	20241209	190700	1062875690	2855	2855	2855	2855	0
20	20241209	190600	1062875690	2855	2855	2855	2855	0
21	20241209	190500	1062875690	2855	2855	2855	2855	0
22	20241209	190400	1062875690	2855	2855	2855	2855	0
23	20241209	190300	1062875690	2855	2855	2855	2855	0
24	20241209	190200	1062875690	2855	2855	2855	2855	0
25	20241209	190100	1062875690	2855	2855	2855	2855	0
26	20241209	190000	1062875690	2855	2855	2855	2855	0
27	20241209	185900	1062875690	2855	2855	2855	2855	0
28	20241209	185800	1062875690	2855	2855	2855	2855	0
29	20241209	185700	1062875690	2855	2855	2855	2855	0
30	20241209	185600	1062875690	2855	2855	2855	2855	0
31	20241209	185500	1062875690	2855	2855	2855	2855	0
32	20241209	185400	1062875690	2855	2855	2855	2855	4139
33	20241209	185300	1062875690	2855	2855	2855	2855	0
34	20241209	185200	1062875690	2855	2855	2855	2855	0
35	20241209	185100	1062875690	2855	2855	2855	2855	0
36	20241209	185000	1062875690	2855	2855	2855	2855	0
37	20241209	184900	1062875690	2855	2855	2855	2855	0
38	20241209	184800	1062875690	2855	2855	2855	2855	0
39	20241209	184700	1062875690	2855	2855	2855	2855	0
40	20241209	184600	1062875690	2855	2855	2855	2855	0
41	20241209	184500	1062875690	2855	2855	2855	2855	0
42	20241209	184400	1062875690	2855	2855	2855	2855	0
43	20241209	184300	1062875690	2855	2855	2855	2855	0
44	20241209	184200	1062875690	2855	2855	2855	2855	0
45	20241209	184100	1062875690	2855	2855	2855	2855	0
46	20241209	184000	1062875690	2855	2855	2855	2855	0
47	20241209	183900	1062875690	2855	2855	2855	2855	0
48	20241209	183800	1062875690	2855	2855	2855	2855	0
49	20241209	183700	1062875690	2855	2855	2855	2855	0
50	20241209	183600	1062875690	2855	2855	2855	2855	0
51	20241209	183500	1062875690	2855	2855	2855	2855	0
52	20241209	183400	1062875690	2855	2855	2855	2855	0
53	20241209	183300	1062875690	2855	2855	2855	2855	0
54	20241209	183200	1062875690	2855	2855	2855	2855	0
55	20241209	183100	1062875690	2855	2855	2855	2855	0
56	20241209	183000	1062875690	2855	2855	2855	2855	0
57	20241209	182900	1062875690	2855	2855	2855	2855	0
58	20241209	182800	1062875690	2855	2855	2855	2855	0
59	20241209	182700	1062875690	2855	2855	2855	2855	0
60	20241209	182600	1062875690	2855	2855	2855	2855	0
61	20241209	182500	1062875690	2855	2855	2855	2855	0
62	20241209	182400	1062875690	2855	2855	2855	2855	4139
63	20241209	182300	1062875690	2855	2855	2855	2855	0
64	20241209	182200	1062875690	2855	2855	2855	2855	0
65	20241209	182100	1062875690	2855	2855	2855	2855	0
66	20241209	182000	1062875690	2855	2855	2855	2855	0
67	20241209	181900	1062875690	2855	2855	2855	2855	0
68	20241209	181800	1062875690	2855	2855	2855	2855	0
69	20241209	181700	1062875690	2855	2855	2855	2855	0
70	20241209	181600	1062875690	2855	2855	2855	2855	0
71	20241209	181500	1062875690	2855	2855	2855	2855	0
72	20241209	181400	1062875690	2855	2855	2855	2855	0
73	20241209	181300	1062875690	2855	2855	2855	2855	0
74	20241209	181200	1062875690	2855	2855	2855	2855	0
75	20241209	181100	1062875690	2855	2855	2855	2855	0
76	20241209	181000	1062875690	2855	2855	2855	2855	0
77	20241209	180900	1062875690	2855	2855	2855	2855	0
78	20241209	180800	1062875690	2855	2855	2855	2855	0
79	20241209	180700	1062875690	2855	2855	2855	2855	0
80	20241209	180600	1062875690	2855	2855	2855	2855	0
81	20241209	180500	1062875690	2855	2855	2855	2855	0
82	20241209	180400	1062875690	2855	2855	2855	2855	0
83	20241209	180300	1062875690	2855	2855	2855	2855	0
84	20241209	180200	1062875690	2855	2855	2855	2855	0
85	20241209	180100	1062875690	2855	2855	2855	2855	0
86	20241209	180000	1062875690	2855	2855	2855	2855	0
87	20241209	175900	1062875690	2855	2855	2855	2855	0
88	20241209	175800	1062875690	2855	2855	2855	2855	0
89	20241209	175700	1062875690	2855	2855	2855	2855	0
90	20241209	175600	1062875690	2855	2855	2855	2855	0
91	20241209	175500	1062875690	2855	2855	2855	2855	0
92	20241209	175400	1062875690	2855	2855	2855	2855	4139
93	20241209	175300	1062875690	2855	2855	2855	2855	0
94	20241209	175200	1062875690	2855	2855	2855	2855	0
95	20241209	175100	1062875690	2855	2855	2855	2855	0
96	20241209	175000	1062875690	2855	2855	2855	2855	0
97	20241209	174900	1062875690	2855	2855	2855	2855	0
98	20241209	174800	1062875690	2855	2855	2855	2855	0
99	20241209	174700	1062875690	2855	2855	2855	2855	0
100	20241209	174600	1062875690	2855	2855	2855	2855	0
101	20241209	174500	1062875690	2855	2855	2855	2855	0
102	20241209	174400	1062875690	2855	2855	2855	2855	0
103	20241209	174300	1062875690	2855	2855	2855	2855	0
104	20241209	174200	1062875690	2855	2855	2855	2855	0
105	20241209	174100	1062875690	2855	2855	2855	2855	0
106	20241209	174000	1062875690	2855	2855	2855	2855	0
107	20241209	173900	1062875690	2855	2855	2855	2855	0
108	20241209	173800	1062875690	2855	2855	2855	2855	0
109	20241209	173700	1062875690	2855	2855	2855	2855	0
110	20241209	173600	1062875690	2855	2855	2855	2855	0
111	20241209	173500	1062875690	2855	2855	2855	2855	0
112	20241209	173400	1062875690	2855	2855	2855	2855	0
113	20241209	173300	1062875690	2855	2855	2855	2855	0
114	20241209	173200	1062875690	2855	2855	2855	2855	0
115	20241209	173100	1062875690	2855	2855	2855	2855	0
116	20241209	173000	1062875690	2855	2855	2855	2855	0
117	20241209	172900	1062875690	2855	2855	2855	2855	0
118	20241209	172800	1062875690	2855	2855	2855	2855	0
119	20241209	172700	1062875690	2855	2855	2855	2855	0
120	20241209	172600	1062875690	2855	2855	2855	2855	0
121	20241209	172500	1062875690	2855	2855	2855	2855	0
122	20241209	172400	1062875690	2855	2855	2855	2855	4139
123	20241209	172300	1062875690	2855	2855	2855	2855	0
124	20241209	172200	1062875690	2855	2855	2855	2855	0
125	20241209	172100	1062875690	2855	2855	2855	2855	0
126	20241209	172000	1062875690	2855	2855	2855	2855	0
127	20241209	171900	1062875690	2855	2855	2855	2855	0
128	20241209	171800	1062875690	2855	2855	2855	2855	0
129	20241209	171700	1062875690	2855	2855	2855	2855	0
130	20241209	171600	1062875690	2855	2855	2855	2855	0
131	20241209	171500	1062875690	2855	2855	2855	2855	0
132	20241209	171400	1062875690	2855	2855	2855	2855	0
133	20241209	171300	1062875690	2855	2855	2855	2855	0
134	20241209	171200	1062875690	2855	2855	2855	2855	0
135	20241209	171100	1062875690	2855	2855	2855	2855	0
136	20241209	171000	1062875690	2855	2855	2855	2855	0
137	20241209	170900	1062875690	2855	2855	2855	2855	0
138	20241209	170800	1062875690	2855	2855	2855	2855	0
139	20241209	170700	1062875690	2855	2855	2855	2855	0
140	20241209	170600	1062875690	2855	2855	2855	2855	0
141	20241209	170500	1062875690	2855	2855	2855	2855	0
142	20241209	170400	1062875690	2855	2855	2855	2855	0
143	20241209	170300	1062875690	2855	2855	2855	2855	0
144	20241209	170200	1062875690	2855	2855	2855	2855	0
145	20241209	170100	1062875690	2855	2855	2855	2855	0
146	20241209	170000	1062875690	2855	2855	2855	2855	0
147	20241209	165900	1062875690	2855	2855	2855	2855	0
148	20241209	165800	1062875690	2855	2855	2855	2855	0
149	20241209	165700	1062875690	2855	2855	2855	2855	0
150	20241209	165600	1062875690	2855	2855	2855	2855	0
151	20241209	165500	1062875690	2855	2855	2855	2855	0
152	20241209	165400	1062875690	2855	2855	2855	2855	4139
153	20241209	165300	1062875690	2855	2855	2855	2855	0
154	20241209	165200	1062875690	2855	2855	2855	2855	0
155	20241209	165100	1062875690	2855	2855	2855	2855	0
156	20241209	165000	1062875690	2855	2855	2855	2855	0
157	20241209	164900	1062875690	2855	2855	2855	2855	0
158	20241209	164800	1062875690	2855	2855	2855	2855	0
159	20241209	164700	1062875690	2855	2855	2855	2855	0
160	20241209	164600	1062875690	2855	2855	2855	2855	0
161	20241209	164500	1062875690	2855	2855	2855	2855	0
162	20241209	164400	1062875690	2855	2855	2855	2855	0
163	20241209	164300	1062875690	2855	2855	2855	2855	0
164	20241209	164200	1062875690	2855	2855	2855	2855	0
165	20241209	164100	1062875690	2855	2855	2855	2855	0
166	20241209	164000	1062875690	2855	2855	2855	2855	0
167	20241209	163900	1062875690	2855	2855	2855	2855	0
168	20241209	163800	1062875690	2855	2855	2855	2855	0
169	20241209	163700	1062875690	2855	2855	2855	2855	0
170	20241209	163600	1062875690	2855	2855	2855	2855	0
171	20241209	163500	1062875690	2855	2855	2855	2855	0
172	20241209	163400	1062875690	2855	2855	2855	2855	0
173	20241209	163300	1062875690	2855	2855	2855	2855	0
174	20241209	163200	1062875690	2855	2855	2855	2855	0
175	20241209	163100	1062875690	2855	2855	2855	2855	0
176	20241209	163000	1062875690	2855	2855	2855	2855	0
177	20241209	162900	1062875690	2855	2855	2855	2855	0
178	20241209	162800	1062875690	2855	2855	2855	2855	0
179	20241209	162700	1062875690	2855	2855	2855	2855	0
180	20241209	162600	1062875690	2855	2855	2855	2855	0
181	20241209	162500	1062875690	2855	2855	2855	2855	0
182	20241209	162400	1062875690	2855	2855	2855	2855	4139
183	20241209	162300	1062875690	2855	2855	2855	2855	0
184	20241209	162200	1062875690	2855	2855	2855	2855	0
185	20241209	162100	1062875690	2855	2855	2855	2855	0
186	20241209	162000	1062875690	2855	2855	2855	2855	0
187	20241209	161900	1062875690	2855	2855	2855	2855	0
188	20241209	161800	1062875690	2855	2855	2855	2855	0
189	20241209	161700	1062875690	2855	2855	2855	2855	0
190	20241209	161600	1062875690	2855	2855	2855	2855	0
191	20241209	161500	1062875690	2855	2855	2855	2855	0
192	20241209	161400	1062875690	2855	2855	2855	2855	0
193	20241209	161300	1062875690	2855	2855	2855	2855	0
194	20241209	161200	1062875690	2855	2855	2855	2855	0
195	20241209	161100	1062875690	2855	2855	2855	2855	0
196	20241209	161000	1062875690	2855	2855	2855	2855	0
197	20241209	160900	1062875690	2855	2855	2855	2855	0
198	20241209	160800	1062875690	2855	2855	2855	2855	0
199	20241209	160700	1062875690	2855	2855	2855	2855	0
200	20241209	160600	1062875690	2855	2855	2855	2855	0
201	20241209	160500	1062875690	2855	2855	2855	2855	0
202	20241209	160400	1062875690	2855	2855	2855	2855	0
203	20241209	160300	1062875690	2855	2855	2855	2855	0
204	20241209	160200	1062875690	2855	2855	2855	2855	0
205	20241209	160100	1062875690	2855	2855	2855	2855	0
206	20241209	160000	1062875690	2855	2855	2855	2855	0
207	20241209	155900	1062875690	2855	2855	2855	2855	0
208	20241209	155800	1062875690	2855	2855	2855	2855	0
209	20241209	155700	1062875690	2855	2855	2855	2855	0
210	20241209	155600	1062875690	2855	2855	2855	2855	0
211	20241209	155500	1062875690	2855	2855	2855	2855	0
212	20241209	155400	1062875690	2855	2855	2855	2855	4139
213	20241209	155300	1062875690	2855	2855	2855	2855	0
214	20241209	155200	1062875690	2855	2855	2855	2855	0
215	20241209	155100	1062875690	2855	2855	2855	2855	0
216	20241209	155000	1062875690	2855	2855	2855	2855	0
217	20241209	154900	1062875690	2855	2855	2855	2855	0
218	20241209	154800	1062875690	2855	2855	2855	2855	0
219	20241209	154700	1062875690	2855	2855	2855	2855	0
220	20241209	154600	1062875690	2855	2855	2855	2855	0
221	20241209	154500	1062875690	2855	2855	2855	2855	0
222	20241209	154400	1062875690	2855	2855	2855	2855	0
223	20241209	154300	1062875690	2855	2855	2855	2855	0
224	20241209	154200	1062875690	2855	2855	2855	2855	0
225	20241209	154100	1062875690	2855	2855	2855	2855	0
226	20241209	154000	1062875690	2855	2855	2855	2855	0
227	20241209	153900	1062875690	2855	2855	2855	2855	0
228	20241209	153800	1062875690	2855	2855	2855	2855	0
229	20241209	153700	1062875690	2855	2855	2855	2855	0
230	20241209	153600	1062875690	2855	2855	2855	2855	0
231	20241209	153500	1062875690	2855	2855	2855	2855	0
232	20241209	153400	1062875690	2855	2855	2855	2855	0
233	20241209	153300	1062875690	2855	2855	2855	2855	0
234	20241209	153200	1062875690	2855	2855	2855	2855	0
235	20241209	153100	1062875690	2855	2855	2855	2855	0
236	20241209	153000	1062875690	2855	2855	2855	2855	4139
237	20241209	152900	1051058845	2860	2860	2860	2860	0
238	20241209	152800	1051058845	2860	2860	2860	2860	0
239	20241209	152700	1051058845	2860	2860	2860	2860	0
240	20241209	152600	1051058845	2860	2860	2860	2860	0
241	20241209	152500	1051058845	2860	2860	2860	2860	0
242	20241209	152400	1051058845	2860	2860	2860	2860	0
243	20241209	152300	1051058845	2860	2860	2860	2860	0
244	20241209	152200	1051058845	2860	2860	2860	2860	0
245	20241209	152100	1051058845	2860	2860	2860	2860	0
246	20241209	152000	1051058845	2860	2860	2860	2860	0
247	20241209	151900	1051058845	2860	2855	2860	2855	168
248	20241209	151800	1050578705	2855	2855	2870	2855	582
249	20241209	151700	1048909280	2855	2855	2855	2855	351
250	20241209	151600	1047907175	2855	2855	2855	2855	254
251	20241209	151500	1047182005	2845	2855	2855	2845	1212
252	20241209	151400	1043731040	2855	2855	2855	2855	694
253	20241209	151300	1041749670	2855	2850	2855	2850	13
254	20241209	151200	1041712600	2850	2850	2850	2850	455
255	20241209	151100	1040415850	2850	2850	2850	2850	191
256	20241209	151000	1039871500	2850	2850	2850	2850	1583
257	20241209	150900	1035359950	2850	2850	2850	2850	50
258	20241209	150800	1035217450	2850	2850	2850	2850	103
259	20241209	150700	1034923900	2850	2850	2850	2850	154
260	20241209	150600	1034485000	2855	2850	2855	2850	1836
261	20241209	150500	1029248960	2855	2855	2855	2855	48
262	20241209	150400	1029111920	2850	2855	2855	2850	3
263	20241209	150300	1029103360	2855	2845	2855	2845	1939
264	20241209	150200	1023580665	2850	2850	2855	2850	1175
265	20241209	150100	1020231040	2850	2850	2850	2850	12422
266	20241209	150000	984828340	2850	2860	2865	2850	4565
267	20241209	145900	971813695	2865	2865	2865	2865	740
268	20241209	145800	969693595	2865	2855	2865	2855	1302
269	20241209	145700	965966385	2865	2855	2865	2850	1258
270	20241209	145600	962375050	2855	2855	2865	2855	42
271	20241209	145500	962254890	2865	2865	2865	2855	697
272	20241209	145400	960258055	2850	2855	2855	2850	3946
273	20241209	145300	949009050	2855	2855	2855	2855	0
274	20241209	145200	949009050	2855	2855	2855	2855	0
275	20241209	145100	949009050	2855	2860	2870	2855	12985
276	20241209	145000	911925990	2860	2860	2860	2860	99
277	20241209	144900	911642850	2865	2860	2865	2860	6431
278	20241209	144800	893219085	2855	2865	2865	2855	1361
279	20241209	144700	889326450	2860	2860	2860	2860	60
280	20241209	144600	889154850	2865	2865	2865	2865	20
281	20241209	144500	889097550	2865	2865	2865	2865	11
282	20241209	144400	889066035	2865	2865	2865	2865	793
283	20241209	144300	886794090	2865	2865	2865	2865	0
284	20241209	144200	886794090	2865	2865	2865	2865	10
285	20241209	144100	886765440	2855	2865	2865	2855	130
286	20241209	144000	886393990	2865	2865	2865	2865	688
287	20241209	143900	884422870	2860	2855	2860	2855	988
288	20241209	143800	881601910	2855	2855	2855	2855	10
289	20241209	143700	881573360	2855	2860	2860	2855	4504
290	20241209	143600	868708215	2870	2870	2870	2870	688
291	20241209	143500	866733655	2870	2860	2870	2860	1622
292	20241209	143400	862089495	2860	2865	2865	2860	1348
293	20241209	143300	858230920	2865	2865	2865	2865	1
294	20241209	143200	858228055	2870	2860	2870	2860	708
295	20241209	143100	856196295	2865	2860	2865	2860	430
296	20241209	143000	854966345	2865	2865	2865	2865	0
297	20241209	142900	854966345	2865	2870	2870	2865	739
298	20241209	142800	852845665	2860	2870	2870	2860	2000
299	20241209	142700	847115665	2870	2870	2870	2865	31
300	20241209	142600	847026765	2860	2870	2870	2860	2000
301	20241209	142500	841296765	2875	2865	2875	2860	1191
302	20241209	142400	837879570	2860	2860	2860	2860	25
303	20241209	142300	837808070	2865	2865	2865	2865	390
304	20241209	142200	836690720	2865	2860	2865	2860	208
305	20241209	142100	836094805	2865	2865	2865	2860	803
306	20241209	142000	833794225	2860	2860	2860	2860	15
307	20241209	141900	833751325	2860	2860	2860	2860	480
308	20241209	141800	832378525	2860	2860	2870	2855	1201
309	20241209	141700	828939115	2875	2860	2875	2860	788
310	20241209	141600	826676115	2855	2855	2855	2855	1
311	20241209	141500	826673260	2860	2860	2865	2855	1983
312	20241209	141400	821003010	2860	2860	2860	2855	1752
313	20241209	141300	815992295	2860	2865	2875	2855	7843
314	20241209	141200	793559555	2865	2870	2870	2860	16330
315	20241209	141100	746807615	2870	2885	2885	2870	4941
316	20241209	141000	732596590	2885	2880	2885	2880	110
317	20241209	140900	732279290	2885	2885	2885	2885	0
318	20241209	140800	732279290	2885	2885	2885	2885	0
319	20241209	140700	732279290	2885	2885	2885	2885	0
320	20241209	140600	732279290	2885	2885	2885	2885	101
321	20241209	140500	731987905	2875	2875	2875	2875	300
322	20241209	140400	731125405	2880	2875	2880	2875	500
323	20241209	140300	729687405	2875	2875	2875	2875	0
324	20241209	140200	729687405	2875	2875	2880	2875	1671
325	20241209	140100	724882780	2880	2880	2880	2880	2
326	20241209	140000	724877020	2885	2885	2885	2885	0
327	20241209	135900	724877020	2885	2885	2885	2885	1
328	20241209	135800	724874135	2885	2885	2885	2885	100
329	20241209	135700	724585635	2885	2885	2885	2885	203
330	20241209	135600	723999980	2885	2885	2885	2885	0
331	20241209	135500	723999980	2885	2885	2885	2885	100
332	20241209	135400	723711480	2875	2875	2875	2875	3
333	20241209	135300	723702855	2875	2875	2875	2875	1984
334	20241209	135200	717998855	2880	2885	2885	2880	185
335	20241209	135100	717465555	2885	2885	2885	2885	110
336	20241209	135000	717148205	2885	2885	2885	2885	10
337	20241209	134900	717119355	2885	2885	2885	2885	199
338	20241209	134800	716545240	2885	2885	2885	2885	0
339	20241209	134700	716545240	2885	2885	2885	2885	100
340	20241209	134600	716256740	2875	2875	2875	2875	0
341	20241209	134500	716256740	2875	2875	2875	2875	100
342	20241209	134400	715969240	2875	2885	2885	2875	5661
343	20241209	134300	699678400	2885	2880	2885	2880	1125
344	20241209	134200	696437900	2880	2880	2880	2880	435
345	20241209	134100	695185100	2870	2875	2875	2870	3176
346	20241209	134000	686054275	2880	2880	2880	2880	38
347	20241209	133900	685944835	2880	2875	2880	2875	171
348	20241209	133800	685452705	2880	2880	2880	2880	629
349	20241209	133700	683641185	2885	2885	2885	2885	0
350	20241209	133600	683641185	2885	2885	2885	2885	100
351	20241209	133500	683352685	2880	2880	2880	2880	0
352	20241209	133400	683352685	2880	2880	2880	2880	0
353	20241209	133300	683352685	2880	2880	2880	2880	3430
354	20241209	133200	673474285	2880	2880	2880	2880	100
355	20241209	133100	673186285	2870	2870	2870	2870	0
356	20241209	133000	673186285	2870	2870	2870	2870	1
357	20241209	132900	673183415	2880	2880	2880	2880	819
358	20241209	132800	670824695	2880	2880	2880	2880	100
359	20241209	132700	670536695	2880	2880	2880	2880	100
360	20241209	132600	670248695	2880	2880	2880	2880	10
361	20241209	132500	670219895	2880	2880	2880	2880	0
362	20241209	132400	670219895	2880	2880	2880	2880	100
363	20241209	132300	669931895	2870	2870	2870	2870	51
364	20241209	132200	669785525	2870	2870	2870	2870	0
365	20241209	132100	669785525	2870	2870	2870	2870	99
366	20241209	132000	669501395	2880	2880	2880	2880	110
367	20241209	131900	669184595	2880	2880	2880	2880	1
368	20241209	131800	669181715	2880	2880	2880	2880	0
369	20241209	131700	669181715	2880	2875	2880	2875	101
370	20241209	131600	668890840	2880	2880	2880	2880	804
371	20241209	131500	666575320	2880	2875	2880	2875	525
372	20241209	131400	665063495	2880	2880	2880	2880	200
373	20241209	131300	664487495	2880	2870	2880	2870	131
374	20241209	131200	664110615	2870	2870	2870	2870	1142
375	20241209	131100	660833075	2870	2870	2870	2870	800
376	20241209	131000	658537075	2870	2880	2880	2870	5936
377	20241209	130900	641499755	2880	2880	2880	2880	100
378	20241209	130800	641211755	2870	2870	2870	2870	1600
379	20241209	130700	636619755	2870	2870	2870	2870	348
380	20241209	130600	635620995	2870	2870	2870	2870	26
381	20241209	130500	635546375	2880	2875	2880	2875	410
382	20241209	130400	634367170	2875	2875	2875	2875	0
383	20241209	130300	634367170	2875	2875	2875	2875	3296
384	20241209	130200	624891170	2875	2880	2880	2875	300
385	20241209	130100	624028170	2875	2875	2875	2875	334
386	20241209	130000	623067920	2880	2880	2880	2880	124
387	20241209	125900	622710800	2890	2890	2890	2890	0
388	20241209	125800	622710800	2890	2890	2890	2890	100
389	20241209	125700	622421800	2890	2890	2890	2890	0
390	20241209	125600	622421800	2890	2890	2890	2890	0
391	20241209	125500	622421800	2890	2890	2890	2890	227
392	20241209	125400	621765770	2890	2880	2890	2875	5675
393	20241209	125300	605446535	2890	2890	2890	2890	300
394	20241209	125200	604579535	2890	2890	2890	2890	50
395	20241209	125100	604435035	2890	2880	2890	2880	203
396	20241209	125000	603849895	2880	2885	2885	2880	397
397	20241209	124900	602705925	2885	2885	2885	2885	932
398	20241209	124800	600017105	2880	2880	2880	2880	2000
399	20241209	124700	594257105	2885	2885	2885	2885	0
400	20241209	124600	594257105	2885	2885	2885	2885	405
401	20241209	124500	593088680	2885	2885	2885	2885	701
402	20241209	124400	591066295	2885	2885	2885	2885	0
403	20241209	124300	591066295	2885	2890	2890	2885	231
404	20241209	124200	590399355	2885	2885	2885	2885	2
405	20241209	124100	590393585	2880	2880	2880	2880	1
406	20241209	124000	590390705	2880	2880	2880	2880	1
407	20241209	123900	590387825	2890	2890	2890	2890	130
408	20241209	123800	590012125	2880	2880	2880	2880	0
409	20241209	123700	590012125	2880	2880	2880	2880	91
410	20241209	123600	589750045	2885	2885	2885	2885	216
411	20241209	123500	589126885	2885	2885	2885	2885	100
412	20241209	123400	588838385	2875	2875	2875	2875	0
413	20241209	123300	588838385	2875	2875	2875	2875	0
414	20241209	123200	588838385	2875	2880	2880	2875	392
415	20241209	123100	587710435	2885	2880	2885	2880	600
416	20241209	123000	585981935	2880	2880	2880	2880	0
417	20241209	122900	585981935	2880	2880	2880	2880	215
418	20241209	122800	585362735	2880	2880	2880	2880	603
419	20241209	122700	583626095	2885	2885	2885	2885	105
420	20241209	122600	583323170	2885	2885	2885	2885	3
421	20241209	122500	583314515	2885	2885	2885	2885	0
422	20241209	122400	583314515	2885	2885	2885	2885	100
423	20241209	122300	583026015	2885	2885	2885	2885	0
424	20241209	122200	583026015	2885	2885	2885	2885	550
425	20241209	122100	581439265	2885	2885	2885	2885	892
426	20241209	122000	578865845	2885	2890	2890	2885	522
427	20241209	121900	577359375	2890	2890	2890	2890	1
428	20241209	121800	577356485	2890	2890	2890	2890	34
429	20241209	121700	577258225	2890	2890	2890	2890	101
430	20241209	121600	576966335	2890	2890	2890	2890	100
431	20241209	121500	576677335	2890	2890	2890	2890	15
432	20241209	121400	576633985	2880	2880	2880	2880	120
433	20241209	121300	576288385	2875	2875	2875	2875	500
434	20241209	121200	574850885	2890	2880	2890	2875	1010
435	20241209	121100	571939590	2875	2875	2875	2875	139
436	20241209	121000	571539965	2880	2880	2880	2880	0
437	20241209	120900	571539965	2880	2880	2880	2880	102
438	20241209	120800	571246205	2880	2880	2880	2880	11
439	20241209	120700	571214525	2880	2880	2880	2880	90
440	20241209	120600	570955325	2880	2880	2880	2880	54
441	20241209	120500	570799805	2890	2890	2890	2890	114
442	20241209	120400	570470345	2875	2875	2875	2875	0
443	20241209	120300	570470345	2875	2875	2875	2875	9
444	20241209	120200	570444470	2875	2875	2875	2875	99
445	20241209	120100	570159845	2890	2890	2890	2890	200
446	20241209	120000	569581845	2890	2890	2890	2890	0
447	20241209	115900	569581845	2890	2890	2890	2890	3
448	20241209	115800	569573175	2890	2880	2890	2880	100
449	20241209	115700	569284885	2880	2875	2880	2875	2388
450	20241209	115600	562411940	2880	2880	2880	2880	2208
451	20241209	115500	556052900	2880	2880	2880	2880	2605
452	20241209	115400	548550500	2890	2890	2890	2890	1
453	20241209	115300	548547610	2890	2890	2890	2890	100
454	20241209	115200	548258610	2885	2885	2885	2885	300
455	20241209	115100	547393110	2880	2880	2880	2880	1261
456	20241209	115000	543761430	2890	2890	2890	2890	402
457	20241209	114900	542599650	2890	2890	2890	2890	34
458	20241209	114800	542501390	2885	2885	2885	2885	0
459	20241209	114700	542501390	2885	2885	2885	2885	388
460	20241209	114600	541382010	2885	2885	2895	2885	2012
461	20241209	114500	535576640	2885	2885	2885	2885	2831
462	20241209	114400	527409205	2890	2890	2890	2890	50
463	20241209	114300	527264705	2890	2890	2890	2890	1
464	20241209	114200	527261815	2895	2895	2895	2895	100
465	20241209	114100	526972315	2900	2900	2900	2900	0
466	20241209	114000	526972315	2900	2900	2900	2900	0
467	20241209	113900	526972315	2900	2900	2900	2900	0
468	20241209	113800	526972315	2900	2885	2900	2885	1200
469	20241209	113700	523509135	2885	2890	2890	2885	311
470	20241209	113600	522611895	2885	2885	2885	2885	0
471	20241209	113500	522611895	2885	2900	2900	2885	1246
472	20241209	113400	519012875	2890	2890	2890	2890	2956
473	20241209	113300	510470035	2890	2890	2890	2890	3494
474	20241209	113200	500372375	2890	2900	2900	2890	298
475	20241209	113100	499510975	2900	2900	2900	2900	104
476	20241209	113000	499209375	2890	2890	2890	2890	0
477	20241209	112900	499209375	2890	2890	2890	2890	300
478	20241209	112800	498342375	2890	2890	2890	2890	1
479	20241209	112700	498339485	2900	2900	2900	2900	100
480	20241209	112600	498049485	2900	2900	2900	2900	310
481	20241209	112500	497150485	2890	2890	2890	2890	300
482	20241209	112400	496283485	2890	2890	2890	2890	298
483	20241209	112300	495422265	2900	2900	2900	2900	100
484	20241209	112200	495132265	2890	2890	2890	2890	3
485	20241209	112100	495123595	2900	2900	2900	2900	0
486	20241209	112000	495123595	2900	2900	2900	2900	0
487	20241209	111900	495123595	2900	2895	2900	2890	600
488	20241209	111800	493387625	2900	2900	2900	2900	2
489	20241209	111700	493381825	2900	2900	2900	2900	11
490	20241209	111600	493349925	2900	2900	2900	2900	0
491	20241209	111500	493349925	2900	2900	2900	2900	0
492	20241209	111400	493349925	2900	2900	2900	2900	0
493	20241209	111300	493349925	2900	2900	2900	2900	1000
494	20241209	111200	490449925	2895	2895	2895	2895	1
495	20241209	111100	490447030	2895	2895	2895	2885	5390
496	20241209	111000	474865690	2895	2890	2895	2890	3695
497	20241209	110900	464182325	2890	2890	2890	2890	1600
498	20241209	110800	459558325	2890	2895	2895	2890	355
499	20241209	110700	458531875	2890	2890	2890	2890	0
500	20241209	110600	458531875	2890	2895	2895	2890	3966
501	20241209	110500	447054305	2895	2895	2895	2895	100
502	20241209	110400	446764805	2900	2900	2900	2900	100
503	20241209	110300	446474805	2900	2890	2900	2890	4284
504	20241209	110200	434051485	2895	2900	2900	2895	3014
505	20241209	110100	425323355	2900	2900	2900	2900	2
506	20241209	110000	425317555	2900	2900	2900	2900	6
507	20241209	105900	425300155	2900	2900	2900	2900	0
508	20241209	105800	425300155	2900	2900	2900	2900	250
509	20241209	105700	424575155	2900	2900	2900	2900	8330
510	20241209	105600	400418155	2900	2900	2900	2900	119
511	20241209	105500	400073055	2905	2905	2905	2905	571
512	20241209	105400	398414300	2905	2905	2905	2905	1
513	20241209	105300	398411395	2910	2905	2910	2905	174
514	20241209	105200	397905920	2900	2900	2900	2900	0
515	20241209	105100	397905920	2900	2900	2900	2900	1
516	20241209	105000	397903020	2900	2900	2900	2900	5
517	20241209	104900	397888520	2905	2905	2905	2905	303
518	20241209	104800	397008305	2900	2900	2900	2900	0
519	20241209	104700	397008305	2900	2900	2900	2900	0
520	20241209	104600	397008305	2900	2905	2905	2900	11
521	20241209	104500	396976355	2905	2905	2905	2905	7
522	20241209	104400	396956020	2900	2915	2915	2900	2052
523	20241209	104300	391002575	2915	2915	2915	2915	1
524	20241209	104200	390999660	2905	2905	2905	2905	17
525	20241209	104100	390950275	2900	2900	2900	2900	0
526	20241209	104000	390950275	2900	2900	2900	2900	0
527	20241209	103900	390950275	2900	2900	2900	2900	0
528	20241209	103800	390950275	2900	2915	2915	2900	1387
529	20241209	103700	386927900	2915	2915	2915	2915	0
530	20241209	103600	386927900	2915	2915	2915	2915	0
531	20241209	103500	386927900	2915	2915	2915	2915	0
532	20241209	103400	386927900	2915	2915	2915	2915	3
533	20241209	103300	386919155	2915	2900	2915	2900	275
534	20241209	103200	386121400	2915	2915	2915	2915	0
535	20241209	103100	386121400	2915	2915	2915	2915	0
536	20241209	103000	386121400	2915	2915	2915	2915	14
537	20241209	102900	386080590	2915	2915	2915	2915	0
538	20241209	102800	386080590	2915	2915	2915	2915	2310
539	20241209	102700	379346940	2900	2900	2900	2900	64
540	20241209	102600	379161340	2900	2900	2900	2900	0
541	20241209	102500	379161340	2900	2905	2905	2900	30
542	20241209	102400	379074255	2895	2895	2895	2895	0
543	20241209	102300	379074255	2895	2915	2915	2895	3033
544	20241209	102200	370279080	2910	2910	2910	2910	24
545	20241209	102100	370209240	2910	2910	2910	2910	0
546	20241209	102000	370209240	2910	2910	2910	2910	0
547	20241209	101900	370209240	2910	2910	2910	2910	32
548	20241209	101800	370116120	2910	2905	2910	2900	1578
549	20241209	101700	365529870	2905	2905	2905	2905	595
550	20241209	101600	363801395	2905	2905	2905	2905	1
551	20241209	101500	363798490	2900	2900	2900	2900	0
552	20241209	101400	363798490	2900	2905	2905	2900	1228
553	20241209	101300	360232150	2905	2910	2910	2905	308
554	20241209	101200	359337400	2910	2910	2910	2910	0
555	20241209	101100	359337400	2910	2905	2910	2905	703
556	20241209	101000	357295045	2900	2905	2905	2900	353
557	20241209	100900	356269590	2905	2905	2905	2900	58
558	20241209	100800	356101165	2905	2905	2905	2905	552
559	20241209	100700	354497605	2905	2905	2905	2905	876
560	20241209	100600	351952825	2905	2910	2915	2905	101
561	20241209	100500	351658445	2915	2915	2915	2915	3
562	20241209	100400	351649700	2905	2905	2905	2905	0
563	20241209	100300	351649700	2905	2905	2905	2905	48
564	20241209	100200	351510260	2905	2905	2905	2905	500
565	20241209	100100	350057760	2905	2905	2905	2905	47
566	20241209	100000	349921225	2905	2905	2905	2905	53
567	20241209	095900	349767260	2900	2900	2900	2900	9
568	20241209	095800	349741160	2900	2900	2900	2900	0
569	20241209	095700	349741160	2900	2900	2900	2900	200
570	20241209	095600	349161160	2900	2900	2900	2900	561
571	20241209	095500	347534260	2900	2900	2900	2900	20
572	20241209	095400	347476260	2900	2900	2900	2900	276
573	20241209	095300	346675860	2905	2910	2910	2905	163
574	20241209	095200	346201655	2905	2910	2910	2905	884
575	20241209	095100	343632915	2910	2910	2910	2910	310
576	20241209	095000	342730815	2910	2900	2910	2900	6653
577	20241209	094900	323430515	2900	2905	2905	2900	450
578	20241209	094800	322125510	2900	2900	2900	2900	50
579	20241209	094700	321980510	2900	2900	2910	2900	336
580	20241209	094600	321003865	2900	2900	2900	2900	99
581	20241209	094500	320716765	2900	2895	2900	2890	202
582	20241209	094400	320132475	2895	2895	2895	2895	324
583	20241209	094300	319194495	2895	2895	2895	2895	5
584	20241209	094200	319180020	2890	2890	2890	2890	0
585	20241209	094100	319180020	2890	2910	2910	2890	732
586	20241209	094000	317059815	2900	2900	2900	2900	0
587	20241209	093900	317059815	2900	2900	2900	2900	495
588	20241209	093800	315624315	2900	2895	2900	2890	388
589	20241209	093700	314501325	2900	2900	2900	2900	10
590	20241209	093600	314472325	2900	2890	2900	2890	677
591	20241209	093500	312514800	2890	2900	2900	2885	2085
592	20241209	093400	306495415	2900	2880	2900	2880	869
593	20241209	093300	303977875	2890	2880	2890	2875	1313
594	20241209	093200	300193835	2880	2870	2880	2870	291
595	20241209	093100	299355770	2880	2870	2880	2870	1303
596	20241209	093000	295610440	2870	2880	2880	2870	731
597	20241209	092900	293510960	2880	2885	2900	2860	25383
598	20241209	092800	220537315	2885	2885	2885	2885	727
599	20241209	092700	218439920	2880	2885	2900	2880	2989
600	20241209	092600	209812040	2885	2890	2890	2885	5342
601	20241209	092500	194379480	2895	2895	2895	2895	480
602	20241209	092400	192989880	2895	2900	2900	2895	1089
603	20241209	092300	189834280	2900	2900	2900	2895	1782
604	20241209	092200	184670135	2900	2910	2920	2900	1475
605	20241209	092100	180378155	2900	2900	2900	2900	2552
606	20241209	092000	172977355	2900	2910	2920	2900	4282
607	20241209	091900	160533020	2910	2910	2910	2905	1367
608	20241209	091800	156561135	2910	2910	2920	2910	373
609	20241209	091700	155474695	2910	2910	2910	2910	180
610	20241209	091600	154950895	2910	2910	2910	2900	2659
611	20241209	091500	147220115	2910	2915	2915	2910	879
612	20241209	091400	144659130	2915	2910	2915	2900	2096
613	20241209	091300	138560615	2910	2915	2915	2910	4171
614	20241209	091200	126407075	2915	2905	2915	2900	391
615	20241209	091100	125269660	2905	2905	2915	2905	2461
616	20241209	091000	118118205	2905	2905	2905	2900	529
617	20241209	090900	116582210	2905	2895	2905	2895	630
618	20241209	090800	114758350	2890	2895	2905	2890	1882
619	20241209	090700	109311955	2890	2910	2910	2890	569
620	20241209	090600	107665545	2885	2885	2915	2870	4099
621	20241209	090500	95816250	2890	2925	2935	2860	8448
622	20241209	090400	71335405	2935	2940	2940	2915	1303
623	20241209	090300	67530075	2945	2920	2945	2915	1259
624	20241209	090200	63849165	2915	2955	2955	2915	4161
625	20241209	090100	51678495	2955	2990	2990	2935	7200
626	20241209	090000	30485610	2950	2950	2995	2940	10334