KissMeData/123890/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	202200	418100105	2830	2830	2830	2830	3735
3	20241206	202100	418100105	2830	2830	2830	2830	0
4	20241206	202000	418100105	2830	2830	2830	2830	0
5	20241206	201900	418100105	2830	2830	2830	2830	0
6	20241206	201800	418100105	2830	2830	2830	2830	0
7	20241206	201700	418100105	2830	2830	2830	2830	0
8	20241206	201600	418100105	2830	2830	2830	2830	0
9	20241206	201500	418100105	2830	2830	2830	2830	0
10	20241206	201400	418100105	2830	2830	2830	2830	0
11	20241206	201300	418100105	2830	2830	2830	2830	0
12	20241206	201200	418100105	2830	2830	2830	2830	0
13	20241206	201100	418100105	2830	2830	2830	2830	0
14	20241206	201000	418100105	2830	2830	2830	2830	0
15	20241206	200900	418100105	2830	2830	2830	2830	0
16	20241206	200800	418100105	2830	2830	2830	2830	0
17	20241206	200700	418100105	2830	2830	2830	2830	0
18	20241206	200600	418100105	2830	2830	2830	2830	0
19	20241206	200500	418100105	2830	2830	2830	2830	0
20	20241206	200400	418100105	2830	2830	2830	2830	0
21	20241206	200300	418100105	2830	2830	2830	2830	0
22	20241206	200200	418100105	2830	2830	2830	2830	0
23	20241206	200100	418100105	2830	2830	2830	2830	0
24	20241206	200000	418100105	2830	2830	2830	2830	0
25	20241206	195900	418100105	2830	2830	2830	2830	0
26	20241206	195800	418100105	2830	2830	2830	2830	0
27	20241206	195700	418100105	2830	2830	2830	2830	0
28	20241206	195600	418100105	2830	2830	2830	2830	0
29	20241206	195500	418100105	2830	2830	2830	2830	0
30	20241206	195400	418100105	2830	2830	2830	2830	0
31	20241206	195300	418100105	2830	2830	2830	2830	0
32	20241206	195200	418100105	2830	2830	2830	2830	3735
33	20241206	195100	418100105	2830	2830	2830	2830	0
34	20241206	195000	418100105	2830	2830	2830	2830	0
35	20241206	194900	418100105	2830	2830	2830	2830	0
36	20241206	194800	418100105	2830	2830	2830	2830	0
37	20241206	194700	418100105	2830	2830	2830	2830	0
38	20241206	194600	418100105	2830	2830	2830	2830	0
39	20241206	194500	418100105	2830	2830	2830	2830	0
40	20241206	194400	418100105	2830	2830	2830	2830	0
41	20241206	194300	418100105	2830	2830	2830	2830	0
42	20241206	194200	418100105	2830	2830	2830	2830	0
43	20241206	194100	418100105	2830	2830	2830	2830	0
44	20241206	194000	418100105	2830	2830	2830	2830	0
45	20241206	193900	418100105	2830	2830	2830	2830	0
46	20241206	193800	418100105	2830	2830	2830	2830	0
47	20241206	193700	418100105	2830	2830	2830	2830	0
48	20241206	193600	418100105	2830	2830	2830	2830	0
49	20241206	193500	418100105	2830	2830	2830	2830	0
50	20241206	193400	418100105	2830	2830	2830	2830	0
51	20241206	193300	418100105	2830	2830	2830	2830	0
52	20241206	193200	418100105	2830	2830	2830	2830	0
53	20241206	193100	418100105	2830	2830	2830	2830	0
54	20241206	193000	418100105	2830	2830	2830	2830	0
55	20241206	192900	418100105	2830	2830	2830	2830	0
56	20241206	192800	418100105	2830	2830	2830	2830	0
57	20241206	192700	418100105	2830	2830	2830	2830	0
58	20241206	192600	418100105	2830	2830	2830	2830	0
59	20241206	192500	418100105	2830	2830	2830	2830	0
60	20241206	192400	418100105	2830	2830	2830	2830	0
61	20241206	192300	418100105	2830	2830	2830	2830	0
62	20241206	192200	418100105	2830	2830	2830	2830	3735
63	20241206	192100	418100105	2830	2830	2830	2830	0
64	20241206	192000	418100105	2830	2830	2830	2830	0
65	20241206	191900	418100105	2830	2830	2830	2830	0
66	20241206	191800	418100105	2830	2830	2830	2830	0
67	20241206	191700	418100105	2830	2830	2830	2830	0
68	20241206	191600	418100105	2830	2830	2830	2830	0
69	20241206	191500	418100105	2830	2830	2830	2830	0
70	20241206	191400	418100105	2830	2830	2830	2830	0
71	20241206	191300	418100105	2830	2830	2830	2830	0
72	20241206	191200	418100105	2830	2830	2830	2830	0
73	20241206	191100	418100105	2830	2830	2830	2830	0
74	20241206	191000	418100105	2830	2830	2830	2830	0
75	20241206	190900	418100105	2830	2830	2830	2830	0
76	20241206	190800	418100105	2830	2830	2830	2830	0
77	20241206	190700	418100105	2830	2830	2830	2830	0
78	20241206	190600	418100105	2830	2830	2830	2830	0
79	20241206	190500	418100105	2830	2830	2830	2830	0
80	20241206	190400	418100105	2830	2830	2830	2830	0
81	20241206	190300	418100105	2830	2830	2830	2830	0
82	20241206	190200	418100105	2830	2830	2830	2830	0
83	20241206	190100	418100105	2830	2830	2830	2830	0
84	20241206	190000	418100105	2830	2830	2830	2830	0
85	20241206	185900	418100105	2830	2830	2830	2830	0
86	20241206	185800	418100105	2830	2830	2830	2830	0
87	20241206	185700	418100105	2830	2830	2830	2830	0
88	20241206	185600	418100105	2830	2830	2830	2830	0
89	20241206	185500	418100105	2830	2830	2830	2830	0
90	20241206	185400	418100105	2830	2830	2830	2830	0
91	20241206	185300	418100105	2830	2830	2830	2830	0
92	20241206	185200	418100105	2830	2830	2830	2830	3735
93	20241206	185100	418100105	2830	2830	2830	2830	0
94	20241206	185000	418100105	2830	2830	2830	2830	0
95	20241206	184900	418100105	2830	2830	2830	2830	0
96	20241206	184800	418100105	2830	2830	2830	2830	0
97	20241206	184700	418100105	2830	2830	2830	2830	0
98	20241206	184600	418100105	2830	2830	2830	2830	0
99	20241206	184500	418100105	2830	2830	2830	2830	0
100	20241206	184400	418100105	2830	2830	2830	2830	0
101	20241206	184300	418100105	2830	2830	2830	2830	0
102	20241206	184200	418100105	2830	2830	2830	2830	0
103	20241206	184100	418100105	2830	2830	2830	2830	0
104	20241206	184000	418100105	2830	2830	2830	2830	0
105	20241206	183900	418100105	2830	2830	2830	2830	0
106	20241206	183800	418100105	2830	2830	2830	2830	0
107	20241206	183700	418100105	2830	2830	2830	2830	0
108	20241206	183600	418100105	2830	2830	2830	2830	0
109	20241206	183500	418100105	2830	2830	2830	2830	0
110	20241206	183400	418100105	2830	2830	2830	2830	0
111	20241206	183300	418100105	2830	2830	2830	2830	0
112	20241206	183200	418100105	2830	2830	2830	2830	0
113	20241206	183100	418100105	2830	2830	2830	2830	0
114	20241206	183000	418100105	2830	2830	2830	2830	0
115	20241206	182900	418100105	2830	2830	2830	2830	0
116	20241206	182800	418100105	2830	2830	2830	2830	0
117	20241206	182700	418100105	2830	2830	2830	2830	0
118	20241206	182600	418100105	2830	2830	2830	2830	0
119	20241206	182500	418100105	2830	2830	2830	2830	0
120	20241206	182400	418100105	2830	2830	2830	2830	0
121	20241206	182300	418100105	2830	2830	2830	2830	0
122	20241206	182200	418100105	2830	2830	2830	2830	3735
123	20241206	182100	418100105	2830	2830	2830	2830	0
124	20241206	182000	418100105	2830	2830	2830	2830	0
125	20241206	181900	418100105	2830	2830	2830	2830	0
126	20241206	181800	418100105	2830	2830	2830	2830	0
127	20241206	181700	418100105	2830	2830	2830	2830	0
128	20241206	181600	418100105	2830	2830	2830	2830	0
129	20241206	181500	418100105	2830	2830	2830	2830	0
130	20241206	181400	418100105	2830	2830	2830	2830	0
131	20241206	181300	418100105	2830	2830	2830	2830	0
132	20241206	181200	418100105	2830	2830	2830	2830	0
133	20241206	181100	418100105	2830	2830	2830	2830	0
134	20241206	181000	418100105	2830	2830	2830	2830	0
135	20241206	180900	418100105	2830	2830	2830	2830	0
136	20241206	180800	418100105	2830	2830	2830	2830	0
137	20241206	180700	418100105	2830	2830	2830	2830	0
138	20241206	180600	418100105	2830	2830	2830	2830	0
139	20241206	180500	418100105	2830	2830	2830	2830	0
140	20241206	180400	418100105	2830	2830	2830	2830	0
141	20241206	180300	418100105	2830	2830	2830	2830	0
142	20241206	180200	418100105	2830	2830	2830	2830	0
143	20241206	180100	418100105	2830	2830	2830	2830	0
144	20241206	180000	418100105	2830	2830	2830	2830	0
145	20241206	175900	418100105	2830	2830	2830	2830	0
146	20241206	175800	418100105	2830	2830	2830	2830	0
147	20241206	175700	418100105	2830	2830	2830	2830	0
148	20241206	175600	418100105	2830	2830	2830	2830	0
149	20241206	175500	418100105	2830	2830	2830	2830	0
150	20241206	175400	418100105	2830	2830	2830	2830	0
151	20241206	175300	418100105	2830	2830	2830	2830	0
152	20241206	175200	418100105	2830	2830	2830	2830	3735
153	20241206	175100	418100105	2830	2830	2830	2830	0
154	20241206	175000	418100105	2830	2830	2830	2830	0
155	20241206	174900	418100105	2830	2830	2830	2830	0
156	20241206	174800	418100105	2830	2830	2830	2830	0
157	20241206	174700	418100105	2830	2830	2830	2830	0
158	20241206	174600	418100105	2830	2830	2830	2830	0
159	20241206	174500	418100105	2830	2830	2830	2830	0
160	20241206	174400	418100105	2830	2830	2830	2830	0
161	20241206	174300	418100105	2830	2830	2830	2830	0
162	20241206	174200	418100105	2830	2830	2830	2830	0
163	20241206	174100	418100105	2830	2830	2830	2830	0
164	20241206	174000	418100105	2830	2830	2830	2830	0
165	20241206	173900	418100105	2830	2830	2830	2830	0
166	20241206	173800	418100105	2830	2830	2830	2830	0
167	20241206	173700	418100105	2830	2830	2830	2830	0
168	20241206	173600	418100105	2830	2830	2830	2830	0
169	20241206	173500	418100105	2830	2830	2830	2830	0
170	20241206	173400	418100105	2830	2830	2830	2830	0
171	20241206	173300	418100105	2830	2830	2830	2830	0
172	20241206	173200	418100105	2830	2830	2830	2830	0
173	20241206	173100	418100105	2830	2830	2830	2830	0
174	20241206	173000	418100105	2830	2830	2830	2830	0
175	20241206	172900	418100105	2830	2830	2830	2830	0
176	20241206	172800	418100105	2830	2830	2830	2830	0
177	20241206	172700	418100105	2830	2830	2830	2830	0
178	20241206	172600	418100105	2830	2830	2830	2830	0
179	20241206	172500	418100105	2830	2830	2830	2830	0
180	20241206	172400	418100105	2830	2830	2830	2830	0
181	20241206	172300	418100105	2830	2830	2830	2830	0
182	20241206	172200	418100105	2830	2830	2830	2830	3735
183	20241206	172100	418100105	2830	2830	2830	2830	0
184	20241206	172000	418100105	2830	2830	2830	2830	0
185	20241206	171900	418100105	2830	2830	2830	2830	0
186	20241206	171800	418100105	2830	2830	2830	2830	0
187	20241206	171700	418100105	2830	2830	2830	2830	0
188	20241206	171600	418100105	2830	2830	2830	2830	0
189	20241206	171500	418100105	2830	2830	2830	2830	0
190	20241206	171400	418100105	2830	2830	2830	2830	0
191	20241206	171300	418100105	2830	2830	2830	2830	0
192	20241206	171200	418100105	2830	2830	2830	2830	0
193	20241206	171100	418100105	2830	2830	2830	2830	0
194	20241206	171000	418100105	2830	2830	2830	2830	0
195	20241206	170900	418100105	2830	2830	2830	2830	0
196	20241206	170800	418100105	2830	2830	2830	2830	0
197	20241206	170700	418100105	2830	2830	2830	2830	0
198	20241206	170600	418100105	2830	2830	2830	2830	0
199	20241206	170500	418100105	2830	2830	2830	2830	0
200	20241206	170400	418100105	2830	2830	2830	2830	0
201	20241206	170300	418100105	2830	2830	2830	2830	0
202	20241206	170200	418100105	2830	2830	2830	2830	0
203	20241206	170100	418100105	2830	2830	2830	2830	0
204	20241206	170000	418100105	2830	2830	2830	2830	0
205	20241206	165900	418100105	2830	2830	2830	2830	0
206	20241206	165800	418100105	2830	2830	2830	2830	0
207	20241206	165700	418100105	2830	2830	2830	2830	0
208	20241206	165600	418100105	2830	2830	2830	2830	0
209	20241206	165500	418100105	2830	2830	2830	2830	0
210	20241206	165400	418100105	2830	2830	2830	2830	0
211	20241206	165300	418100105	2830	2830	2830	2830	0
212	20241206	165200	418100105	2830	2830	2830	2830	3735
213	20241206	165100	418100105	2830	2830	2830	2830	0
214	20241206	165000	418100105	2830	2830	2830	2830	0
215	20241206	164900	418100105	2830	2830	2830	2830	0
216	20241206	164800	418100105	2830	2830	2830	2830	0
217	20241206	164700	418100105	2830	2830	2830	2830	0
218	20241206	164600	418100105	2830	2830	2830	2830	0
219	20241206	164500	418100105	2830	2830	2830	2830	0
220	20241206	164400	418100105	2830	2830	2830	2830	0
221	20241206	164300	418100105	2830	2830	2830	2830	0
222	20241206	164200	418100105	2830	2830	2830	2830	0
223	20241206	164100	418100105	2830	2830	2830	2830	0
224	20241206	164000	418100105	2830	2830	2830	2830	0
225	20241206	163900	418100105	2830	2830	2830	2830	0
226	20241206	163800	418100105	2830	2830	2830	2830	0
227	20241206	163700	418100105	2830	2830	2830	2830	0
228	20241206	163600	418100105	2830	2830	2830	2830	0
229	20241206	163500	418100105	2830	2830	2830	2830	0
230	20241206	163400	418100105	2830	2830	2830	2830	0
231	20241206	163300	418100105	2830	2830	2830	2830	0
232	20241206	163200	418100105	2830	2830	2830	2830	0
233	20241206	163100	418100105	2830	2830	2830	2830	0
234	20241206	163000	418100105	2830	2830	2830	2830	0
235	20241206	162900	418100105	2830	2830	2830	2830	0
236	20241206	162800	418100105	2830	2830	2830	2830	0
237	20241206	162700	418100105	2830	2830	2830	2830	0
238	20241206	162600	418100105	2830	2830	2830	2830	0
239	20241206	162500	418100105	2830	2830	2830	2830	0
240	20241206	162400	418100105	2830	2830	2830	2830	0
241	20241206	162300	418100105	2830	2830	2830	2830	0
242	20241206	162200	418100105	2830	2830	2830	2830	3735
243	20241206	162100	418100105	2830	2830	2830	2830	0
244	20241206	162000	418100105	2830	2830	2830	2830	0
245	20241206	161900	418100105	2830	2830	2830	2830	0
246	20241206	161800	418100105	2830	2830	2830	2830	0
247	20241206	161700	418100105	2830	2830	2830	2830	0
248	20241206	161600	418100105	2830	2830	2830	2830	0
249	20241206	161500	418100105	2830	2830	2830	2830	0
250	20241206	161400	418100105	2830	2830	2830	2830	0
251	20241206	161300	418100105	2830	2830	2830	2830	0
252	20241206	161200	418100105	2830	2830	2830	2830	0
253	20241206	161100	418100105	2830	2830	2830	2830	0
254	20241206	161000	418100105	2830	2830	2830	2830	0
255	20241206	160900	418100105	2830	2830	2830	2830	0
256	20241206	160800	418100105	2830	2830	2830	2830	0
257	20241206	160700	418100105	2830	2830	2830	2830	0
258	20241206	160600	418100105	2830	2830	2830	2830	0
259	20241206	160500	418100105	2830	2830	2830	2830	0
260	20241206	160400	418100105	2830	2830	2830	2830	0
261	20241206	160300	418100105	2830	2830	2830	2830	0
262	20241206	160200	418100105	2830	2830	2830	2830	0
263	20241206	160100	418100105	2830	2830	2830	2830	0
264	20241206	160000	418100105	2830	2830	2830	2830	0
265	20241206	155900	418100105	2830	2830	2830	2830	0
266	20241206	155800	418100105	2830	2830	2830	2830	0
267	20241206	155700	418100105	2830	2830	2830	2830	0
268	20241206	155600	418100105	2830	2830	2830	2830	0
269	20241206	155500	418100105	2830	2830	2830	2830	0
270	20241206	155400	418100105	2830	2830	2830	2830	0
271	20241206	155300	418100105	2830	2830	2830	2830	0
272	20241206	155200	418100105	2830	2830	2830	2830	3735
273	20241206	155100	418100105	2830	2830	2830	2830	0
274	20241206	155000	418100105	2830	2830	2830	2830	0
275	20241206	154900	418100105	2830	2830	2830	2830	0
276	20241206	154800	418100105	2830	2830	2830	2830	0
277	20241206	154700	418100105	2830	2830	2830	2830	0
278	20241206	154600	418100105	2830	2830	2830	2830	0
279	20241206	154500	418100105	2830	2830	2830	2830	0
280	20241206	154400	418100105	2830	2830	2830	2830	0
281	20241206	154300	418100105	2830	2830	2830	2830	0
282	20241206	154200	418100105	2830	2830	2830	2830	0
283	20241206	154100	418100105	2830	2830	2830	2830	0
284	20241206	154000	418100105	2830	2830	2830	2830	0
285	20241206	153900	418100105	2830	2830	2830	2830	0
286	20241206	153800	418100105	2830	2830	2830	2830	0
287	20241206	153700	418100105	2830	2830	2830	2830	0
288	20241206	153600	418100105	2830	2830	2830	2830	0
289	20241206	153500	418100105	2830	2830	2830	2830	0
290	20241206	153400	418100105	2830	2830	2830	2830	0
291	20241206	153300	418100105	2830	2830	2830	2830	0
292	20241206	153200	418100105	2830	2830	2830	2830	0
293	20241206	153100	418100105	2830	2830	2830	2830	0
294	20241206	153000	418100105	2830	2830	2830	2830	3735
295	20241206	152900	407530055	2850	2850	2850	2850	0
296	20241206	152800	407530055	2850	2850	2850	2850	0
297	20241206	152700	407530055	2850	2850	2850	2850	0
298	20241206	152600	407530055	2850	2850	2850	2850	0
299	20241206	152500	407530055	2850	2850	2850	2850	0
300	20241206	152400	407530055	2850	2850	2850	2850	0
301	20241206	152300	407530055	2850	2850	2850	2850	0
302	20241206	152200	407530055	2850	2850	2850	2850	0
303	20241206	152100	407530055	2850	2850	2850	2850	0
304	20241206	152000	407530055	2850	2850	2850	2850	0
305	20241206	151900	407530055	2850	2835	2850	2835	2012
306	20241206	151800	401813690	2840	2840	2840	2840	207
307	20241206	151700	401225810	2840	2835	2840	2835	114
308	20241206	151600	400902605	2835	2840	2840	2835	772
309	20241206	151500	398712405	2840	2845	2845	2840	85
310	20241206	151400	398470945	2840	2845	2845	2840	958
311	20241206	151300	395750200	2845	2845	2845	2840	26
312	20241206	151200	395676245	2845	2845	2845	2845	556
313	20241206	151100	394094425	2845	2845	2845	2845	1002
314	20241206	151000	391243735	2845	2845	2845	2845	4
315	20241206	150900	391232355	2845	2845	2845	2845	53
316	20241206	150800	391081570	2845	2845	2845	2845	4
317	20241206	150700	391070190	2845	2845	2845	2845	9
318	20241206	150600	391044585	2845	2845	2845	2835	12
319	20241206	150500	391010480	2835	2835	2840	2835	1094
320	20241206	150400	387908980	2835	2840	2840	2835	725
321	20241206	150300	385851965	2845	2840	2845	2840	16
322	20241206	150200	385806460	2835	2840	2840	2835	1179
323	20241206	150100	382458830	2835	2835	2835	2835	1053
324	20241206	150000	379473575	2835	2830	2835	2830	114
325	20241206	145900	379150450	2830	2835	2835	2830	15
326	20241206	145800	379107945	2830	2830	2835	2830	214
327	20241206	145700	378501675	2830	2830	2830	2830	3
328	20241206	145600	378493185	2830	2830	2830	2830	11
329	20241206	145500	378462055	2830	2830	2835	2830	93
330	20241206	145400	378198615	2830	2830	2830	2830	15
331	20241206	145300	378156165	2835	2830	2835	2830	34
332	20241206	145200	378059895	2835	2825	2835	2825	113
333	20241206	145100	377740095	2825	2825	2830	2825	438
334	20241206	145000	376500605	2825	2830	2830	2825	44
335	20241206	144900	376376205	2830	2830	2830	2830	3
336	20241206	144800	376367715	2825	2825	2825	2825	165
337	20241206	144700	375901590	2825	2825	2825	2825	10
338	20241206	144600	375873340	2830	2825	2830	2825	25
339	20241206	144500	375802660	2825	2830	2830	2825	107
340	20241206	144400	375499900	2830	2825	2830	2825	54
341	20241206	144300	375347090	2825	2830	2830	2825	122
342	20241206	144200	375001935	2825	2825	2825	2825	11
343	20241206	144100	374970860	2825	2825	2825	2825	164
344	20241206	144000	374507560	2825	2825	2825	2825	6
345	20241206	143900	374490610	2835	2825	2835	2825	22
346	20241206	143800	374428425	2825	2830	2835	2825	20
347	20241206	143700	374371875	2835	2825	2835	2825	228
348	20241206	143600	373727755	2825	2825	2825	2825	13
349	20241206	143500	373691030	2825	2830	2830	2825	13
350	20241206	143400	373654300	2825	2820	2830	2820	390
351	20241206	143300	372552970	2825	2825	2825	2825	3
352	20241206	143200	372544495	2820	2825	2825	2820	395
353	20241206	143100	371428670	2825	2820	2825	2820	123
354	20241206	143000	371081310	2820	2820	2820	2820	0
355	20241206	142900	371081310	2820	2825	2825	2820	27
356	20241206	142800	371005160	2825	2825	2825	2825	3
357	20241206	142700	370996685	2825	2825	2830	2825	21
358	20241206	142600	370937355	2820	2820	2820	2820	24
359	20241206	142500	370869675	2820	2820	2820	2820	0
360	20241206	142400	370869675	2820	2825	2830	2820	47
361	20241206	142300	370737010	2825	2825	2830	2820	1733
362	20241206	142200	365848315	2825	2825	2835	2825	329
363	20241206	142100	364918350	2835	2820	2835	2820	386
364	20241206	142000	363827805	2820	2820	2820	2820	0
365	20241206	141900	363827805	2820	2825	2825	2820	30
366	20241206	141800	363743180	2820	2820	2820	2820	10
367	20241206	141700	363714980	2820	2825	2825	2820	15
368	20241206	141600	363672675	2820	2820	2825	2820	265
369	20241206	141500	362924075	2820	2820	2820	2820	1
370	20241206	141400	362921255	2820	2820	2820	2820	25
371	20241206	141300	362850755	2825	2820	2825	2820	38
372	20241206	141200	362743505	2820	2820	2820	2820	1014
373	20241206	141100	359884025	2820	2820	2820	2820	11
374	20241206	141000	359853005	2825	2820	2825	2820	26
375	20241206	140900	359779680	2820	2820	2820	2820	0
376	20241206	140800	359779680	2820	2820	2820	2820	9
377	20241206	140700	359754300	2820	2820	2820	2820	14
378	20241206	140600	359714820	2825	2825	2825	2825	79
379	20241206	140500	359491645	2820	2820	2820	2820	23
380	20241206	140400	359426785	2825	2825	2825	2825	235
381	20241206	140300	358762910	2820	2820	2820	2820	11
382	20241206	140200	358731890	2820	2820	2825	2820	32
383	20241206	140100	358641600	2820	2825	2825	2820	5
384	20241206	140000	358627485	2825	2820	2825	2820	30
385	20241206	135900	358542860	2820	2820	2820	2820	0
386	20241206	135800	358542860	2820	2820	2820	2820	25
387	20241206	135700	358472360	2825	2820	2825	2820	115
388	20241206	135600	358147535	2825	2825	2825	2825	51
389	20241206	135500	358003460	2820	2825	2825	2820	164
390	20241206	135400	357540730	2820	2820	2820	2820	5
391	20241206	135300	357526630	2820	2825	2825	2820	32
392	20241206	135200	357436330	2835	2820	2835	2820	430
393	20241206	135100	356221615	2820	2820	2820	2820	10
394	20241206	135000	356193415	2820	2820	2820	2820	25
395	20241206	134900	356122915	2825	2820	2825	2820	115
396	20241206	134800	355798095	2825	2820	2825	2820	15
397	20241206	134700	355755790	2820	2820	2835	2820	1510
398	20241206	134600	351479675	2825	2820	2825	2820	22
399	20241206	134500	351417605	2820	2820	2820	2820	10
400	20241206	134400	351389405	2820	2820	2820	2820	9
401	20241206	134300	351364025	2820	2820	2820	2820	14
402	20241206	134200	351324545	2825	2820	2825	2820	88
403	20241206	134100	351076000	2820	2815	2820	2815	198
404	20241206	134000	350517765	2820	2820	2820	2820	217
405	20241206	133900	349905825	2820	2815	2825	2815	1014
406	20241206	133800	347045810	2815	2820	2820	2815	18
407	20241206	133700	346995120	2815	2815	2815	2815	10
408	20241206	133600	346966970	2820	2815	2820	2815	88
409	20241206	133500	346718930	2815	2815	2820	2815	87
410	20241206	133400	346473920	2815	2815	2820	2815	330
411	20241206	133300	345543515	2820	2815	2820	2815	41
412	20241206	133200	345428025	2820	2815	2820	2815	44
413	20241206	133100	345304020	2815	2815	2820	2815	42
414	20241206	133000	345185780	2820	2815	2820	2815	89
415	20241206	132900	344934875	2815	2820	2825	2815	73
416	20241206	132800	344729050	2825	2820	2825	2820	103
417	20241206	132700	344438125	2820	2820	2820	2820	15
418	20241206	132600	344395825	2820	2820	2820	2820	39
419	20241206	132500	344285845	2820	2815	2820	2815	82
420	20241206	132400	344054630	2815	2820	2820	2815	47
421	20241206	132300	343922265	2820	2820	2820	2815	76
422	20241206	132200	343708075	2820	2815	2820	2815	30
423	20241206	132100	343623620	2825	2820	2825	2815	31
424	20241206	132000	343536320	2815	2815	2815	2815	26
425	20241206	131900	343463130	2820	2815	2830	2815	336
426	20241206	131800	342515650	2820	2815	2820	2815	922
427	20241206	131700	339920045	2815	2820	2825	2815	36
428	20241206	131600	339818590	2820	2825	2825	2820	615
429	20241206	131500	338084045	2820	2820	2820	2820	24
430	20241206	131400	338016365	2820	2825	2825	2820	40
431	20241206	131300	337903510	2820	2825	2830	2820	530
432	20241206	131200	336405585	2820	2815	2820	2815	93
433	20241206	131100	336143450	2820	2815	2820	2815	17
434	20241206	131000	336095590	2820	2820	2820	2815	36
435	20241206	130900	335994125	2825	2820	2825	2815	833
436	20241206	130800	333645130	2815	2820	2820	2815	169
437	20241206	130700	333168600	2820	2815	2820	2815	159
438	20241206	130600	332720275	2815	2820	2820	2815	451
439	20241206	130500	331448530	2815	2815	2815	2815	40
440	20241206	130400	331335930	2815	2815	2815	2815	12
441	20241206	130300	331302150	2820	2820	2820	2820	102
442	20241206	130200	331014510	2815	2815	2820	2815	32
443	20241206	130100	330924390	2820	2820	2820	2820	400
444	20241206	130000	329796390	2815	2820	2820	2815	79
445	20241206	125900	329573730	2815	2815	2815	2815	12
446	20241206	125800	329539950	2815	2815	2815	2815	14
447	20241206	125700	329500540	2820	2820	2820	2815	17
448	20241206	125600	329452645	2820	2815	2820	2815	17
449	20241206	125500	329404755	2815	2815	2815	2815	16
450	20241206	125400	329359715	2820	2820	2825	2820	23
451	20241206	125300	329294755	2820	2815	2820	2815	412
452	20241206	125200	328133235	2815	2820	2820	2815	42
453	20241206	125100	328014975	2820	2815	2820	2815	315
454	20241206	125000	327128230	2815	2820	2820	2815	19
455	20241206	124900	327074725	2815	2820	2820	2815	251
456	20241206	124800	326366960	2820	2815	2820	2815	23
457	20241206	124700	326302180	2820	2820	2820	2815	87
458	20241206	124600	326056880	2815	2815	2820	2815	380
459	20241206	124500	324985405	2820	2815	2820	2815	303
460	20241206	124400	324132040	2815	2820	2820	2815	11
461	20241206	124300	324101065	2820	2815	2820	2815	27
462	20241206	124200	324025050	2820	2820	2820	2820	3
463	20241206	124100	324016590	2815	2820	2820	2815	30
464	20241206	124000	323932115	2820	2815	2820	2815	380
465	20241206	123900	322860525	2815	2815	2815	2815	9
466	20241206	123800	322835190	2815	2815	2815	2815	24
467	20241206	123700	322767630	2820	2820	2820	2820	214
468	20241206	123600	322164150	2815	2815	2815	2815	24
469	20241206	123500	322096590	2815	2815	2815	2815	74
470	20241206	123400	321888280	2815	2815	2815	2815	14
471	20241206	123300	321848870	2815	2815	2820	2815	119
472	20241206	123200	321513860	2815	2815	2815	2815	1
473	20241206	123100	321511045	2815	2820	2820	2815	876
474	20241206	123000	319045100	2815	2820	2820	2815	18
475	20241206	122900	318994405	2820	2815	2820	2815	318
476	20241206	122800	318098215	2815	2820	2820	2815	42
477	20241206	122700	317979825	2815	2815	2820	2815	81
478	20241206	122600	317751510	2815	2820	2820	2815	28
479	20241206	122500	317672620	2820	2820	2820	2815	149
480	20241206	122400	317252485	2815	2820	2820	2815	15
481	20241206	122300	317210255	2815	2820	2820	2815	16
482	20241206	122200	317165190	2820	2820	2820	2815	32
483	20241206	122100	317075075	2820	2820	2820	2820	1118
484	20241206	122000	313922315	2820	2820	2825	2820	51
485	20241206	121900	313778295	2820	2820	2825	2820	251
486	20241206	121800	313070350	2820	2825	2825	2820	13
487	20241206	121700	313033665	2820	2820	2820	2820	25
488	20241206	121600	312963165	2820	2820	2820	2820	70
489	20241206	121500	312765765	2820	2825	2825	2820	13
490	20241206	121400	312729085	2820	2820	2825	2820	130
491	20241206	121300	312361965	2820	2820	2820	2820	211
492	20241206	121200	311766945	2820	2815	2820	2815	29
493	20241206	121100	311685285	2820	2820	2820	2820	330
494	20241206	121000	310754685	2815	2820	2820	2815	80
495	20241206	120900	310529205	2815	2815	2815	2815	11
496	20241206	120800	310498240	2820	2820	2820	2820	5
497	20241206	120700	310484140	2815	2820	2820	2815	397
498	20241206	120600	309365160	2820	2815	2820	2815	516
499	20241206	120500	307910095	2815	2815	2815	2815	14
500	20241206	120400	307870685	2820	2820	2820	2815	26
501	20241206	120300	307797415	2820	2815	2820	2815	338
502	20241206	120200	306845920	2815	2815	2815	2815	168
503	20241206	120100	306373000	2815	2815	2815	2815	12
504	20241206	120000	306339220	2820	2825	2825	2815	5654
505	20241206	115900	290394830	2825	2825	2830	2825	1188
506	20241206	115800	287038725	2830	2825	2830	2825	30
507	20241206	115700	286953945	2825	2825	2825	2825	0
508	20241206	115600	286953945	2825	2825	2830	2825	138
509	20241206	115500	286564070	2825	2825	2825	2825	96
510	20241206	115400	286292870	2825	2830	2830	2825	17
511	20241206	115300	286244805	2830	2825	2830	2825	35
512	20241206	115200	286145880	2830	2830	2830	2830	65
513	20241206	115100	285961930	2825	2825	2825	2825	11
514	20241206	115000	285930855	2825	2825	2825	2825	218
515	20241206	114900	285315005	2825	2830	2830	2825	154
516	20241206	114800	284879950	2830	2825	2830	2825	29
517	20241206	114700	284798000	2830	2830	2830	2830	50
518	20241206	114600	284656500	2830	2825	2830	2825	120
519	20241206	114500	284317020	2830	2825	2830	2825	494
520	20241206	114400	282921370	2830	2825	2830	2825	309
521	20241206	114300	282048400	2825	2825	2830	2825	31
522	20241206	114200	281960790	2830	2825	2830	2825	44
523	20241206	114100	281836280	2825	2825	2830	2825	50
524	20241206	114000	281695005	2825	2825	2830	2825	316
525	20241206	113900	280802280	2825	2825	2825	2825	0
526	20241206	113800	280802280	2825	2830	2830	2825	55
527	20241206	113700	280646750	2830	2825	2830	2825	36
528	20241206	113600	280545025	2825	2825	2825	2825	14
529	20241206	113500	280505475	2830	2830	2830	2830	14
530	20241206	113400	280465855	2830	2830	2835	2830	27
531	20241206	113300	280389390	2825	2830	2830	2825	509
532	20241206	113200	278948935	2825	2830	2830	2825	15
533	20241206	113100	278906540	2825	2830	2830	2825	107
534	20241206	113000	278603800	2825	2830	2830	2825	16
535	20241206	112900	278558575	2825	2825	2825	2825	23
536	20241206	112800	278493600	2825	2825	2830	2825	490
537	20241206	112700	277107570	2820	2820	2820	2820	730
538	20241206	112600	275048970	2825	2825	2825	2825	516
539	20241206	112500	273591270	2825	2825	2825	2820	2026
540	20241206	112400	267867855	2825	2825	2830	2825	36
541	20241206	112300	267766105	2830	2830	2830	2830	53
542	20241206	112200	267616115	2830	2825	2830	2825	31
543	20241206	112100	267528510	2825	2825	2825	2825	10
544	20241206	112000	267500260	2825	2825	2825	2825	4
545	20241206	111900	267488960	2830	2830	2830	2820	332
546	20241206	111800	266551280	2830	2830	2830	2830	28
547	20241206	111700	266472040	2830	2825	2830	2820	28
548	20241206	111600	266392970	2825	2825	2830	2825	23
549	20241206	111500	266327945	2830	2820	2830	2820	1596
550	20241206	111400	261817690	2820	2825	2825	2820	211
551	20241206	111300	261221665	2825	2820	2830	2820	29
552	20241206	111200	261139745	2820	2820	2830	2820	515
553	20241206	111100	259687405	2820	2815	2820	2815	426
554	20241206	111000	258488190	2815	2815	2815	2815	11
555	20241206	110900	258457225	2820	2820	2820	2815	3019
556	20241206	110800	249958695	2815	2815	2815	2815	342
557	20241206	110700	248995965	2820	2815	2820	2815	130
558	20241206	110600	248629435	2815	2810	2820	2810	141
559	20241206	110500	248232520	2810	2820	2820	2810	41
560	20241206	110400	248117210	2810	2820	2820	2810	1036
561	20241206	110300	245200895	2815	2815	2815	2815	10
562	20241206	110200	245172745	2815	2820	2820	2815	17
563	20241206	110100	245124880	2820	2810	2820	2805	6855
564	20241206	110000	225892835	2820	2815	2825	2815	987
565	20241206	105900	223113675	2825	2825	2825	2825	6
566	20241206	105800	223096725	2820	2820	2820	2820	26
567	20241206	105700	223023405	2820	2815	2820	2815	871
568	20241206	105600	220567685	2815	2825	2825	2805	7022
569	20241206	105500	200826060	2830	2825	2830	2825	79
570	20241206	105400	200602835	2825	2825	2825	2820	1805
571	20241206	105300	195509085	2825	2825	2825	2825	97
572	20241206	105200	195235060	2825	2830	2835	2825	2993
573	20241206	105100	186774250	2835	2835	2835	2835	19
574	20241206	105000	186720385	2835	2835	2835	2835	0
575	20241206	104900	186720385	2835	2835	2835	2835	13
576	20241206	104800	186683530	2835	2835	2835	2835	6
577	20241206	104700	186666520	2840	2835	2840	2835	48
578	20241206	104600	186530435	2835	2840	2840	2830	1272
579	20241206	104500	182927635	2840	2845	2845	2840	502
580	20241206	104400	181501925	2845	2845	2845	2845	101
581	20241206	104300	181214580	2845	2845	2845	2840	1053
582	20241206	104200	178224045	2845	2845	2845	2845	1
583	20241206	104100	178221200	2850	2850	2850	2850	16
584	20241206	104000	178175600	2850	2850	2850	2850	3
585	20241206	103900	178167050	2845	2850	2850	2845	9
586	20241206	103800	178141425	2850	2850	2855	2850	509
587	20241206	103700	176689030	2850	2850	2850	2845	1081
588	20241206	103600	173613555	2845	2840	2850	2840	10
589	20241206	103500	173585120	2840	2845	2850	2840	13
590	20241206	103400	173548185	2850	2840	2850	2840	190
591	20241206	103300	173006755	2840	2840	2840	2840	1058
592	20241206	103200	170002035	2840	2840	2840	2835	85
593	20241206	103100	169760645	2840	2840	2840	2840	18
594	20241206	103000	169709525	2840	2835	2840	2835	647
595	20241206	102900	167875215	2835	2835	2835	2835	47
596	20241206	102800	167741970	2835	2835	2835	2835	19
597	20241206	102700	167688105	2835	2835	2835	2830	2522
598	20241206	102600	160550375	2835	2835	2835	2830	421
599	20241206	102500	159358090	2840	2835	2840	2830	2002
600	20241206	102400	153689400	2835	2835	2835	2835	313
601	20241206	102300	152802045	2835	2840	2840	2835	925
602	20241206	102200	150179640	2840	2840	2845	2835	2204
603	20241206	102100	143929840	2845	2845	2845	2840	1356
604	20241206	102000	140078770	2845	2845	2845	2845	5315
605	20241206	101900	124957595	2845	2850	2850	2845	1590
606	20241206	101800	120434020	2850	2850	2850	2845	708
607	20241206	101700	118418720	2850	2850	2850	2850	6108
608	20241206	101600	101010920	2855	2855	2855	2855	5
609	20241206	101500	100996645	2855	2855	2855	2855	6
610	20241206	101400	100979515	2855	2855	2855	2855	0
611	20241206	101300	100979515	2855	2855	2855	2855	766
612	20241206	101200	98792585	2855	2855	2855	2855	195
613	20241206	101100	98235860	2855	2850	2855	2850	3647
614	20241206	101000	87841885	2855	2855	2855	2850	56
615	20241206	100900	87682255	2850	2855	2855	2850	202
616	20241206	100800	87106365	2855	2855	2855	2855	6
617	20241206	100700	87089235	2855	2850	2855	2850	357
618	20241206	100600	86071500	2855	2855	2855	2855	148
619	20241206	100500	85648960	2855	2855	2855	2855	0
620	20241206	100400	85648960	2855	2855	2855	2855	291
621	20241206	100300	84818155	2855	2855	2855	2855	23
622	20241206	100200	84752490	2850	2855	2855	2850	5
623	20241206	100100	84738235	2855	2855	2855	2855	1
624	20241206	100000	84735380	2855	2855	2855	2855	5
625	20241206	095900	84721105	2850	2850	2850	2850	5500
626	20241206	095800	69046105	2855	2850	2855	2850	320
627	20241206	095700	68132555	2855	2855	2855	2855	0
628	20241206	095600	68132555	2855	2855	2855	2855	9
629	20241206	095500	68106860	2855	2855	2855	2855	59
630	20241206	095400	67938415	2855	2855	2860	2855	72
631	20241206	095300	67732850	2850	2855	2855	2850	79
632	20241206	095200	67507505	2855	2855	2855	2855	2
633	20241206	095100	67501795	2855	2860	2860	2850	377
634	20241206	095000	66427000	2860	2855	2860	2855	943
635	20241206	094900	63734210	2855	2855	2855	2855	8
636	20241206	094800	63711370	2855	2855	2855	2855	1001
637	20241206	094700	60853515	2855	2855	2855	2850	3061
638	20241206	094600	52115100	2855	2855	2855	2855	8
639	20241206	094500	52092260	2855	2850	2855	2850	428
640	20241206	094400	50872435	2850	2850	2850	2850	131
641	20241206	094300	50499085	2850	2850	2850	2850	118
642	20241206	094200	50162785	2850	2850	2850	2850	88
643	20241206	094100	49911985	2850	2850	2855	2850	253
644	20241206	094000	49190670	2850	2855	2855	2850	2829
645	20241206	093900	41127975	2855	2855	2855	2850	61
646	20241206	093800	40953920	2855	2855	2855	2855	16
647	20241206	093700	40908240	2855	2855	2855	2855	74
648	20241206	093600	40696970	2855	2855	2855	2850	1566
649	20241206	093500	36226090	2860	2860	2860	2860	8
650	20241206	093400	36203210	2860	2860	2860	2860	219
651	20241206	093300	35576870	2860	2860	2860	2860	8
652	20241206	093200	35553990	2860	2860	2860	2860	149
653	20241206	093100	35127850	2860	2860	2860	2855	1561
654	20241206	093000	30670960	2860	2860	2860	2860	29
655	20241206	092900	30588020	2855	2855	2855	2855	5
656	20241206	092800	30573745	2855	2855	2855	2855	1499
657	20241206	092700	26294100	2855	2860	2860	2855	590
658	20241206	092600	24607905	2860	2870	2870	2860	4013
659	20241206	092500	13130665	2865	2865	2865	2865	4
660	20241206	092400	13119205	2865	2865	2865	2865	24
661	20241206	092300	13050445	2870	2865	2870	2860	51
662	20241206	092200	12904485	2870	2865	2870	2865	31
663	20241206	092100	12815655	2865	2865	2865	2865	353
664	20241206	092000	11804310	2865	2865	2865	2865	110
665	20241206	091900	11489160	2865	2870	2870	2865	1941
666	20241206	091800	5923195	2865	2870	2870	2865	492
667	20241206	091700	4513595	2870	2870	2870	2870	0
668	20241206	091600	4513595	2870	2870	2870	2870	2
669	20241206	091500	4507855	2870	2870	2870	2870	8
670	20241206	091400	4484895	2865	2870	2870	2865	117
671	20241206	091300	4149260	2870	2870	2870	2870	4
672	20241206	091200	4137780	2870	2870	2870	2870	230
673	20241206	091100	3477680	2870	2865	2870	2865	55
674	20241206	091000	3320080	2870	2870	2870	2870	5
675	20241206	090900	3305730	2870	2865	2870	2865	8
676	20241206	090800	3282790	2870	2870	2870	2865	278
677	20241206	090700	2486245	2865	2865	2865	2865	2
678	20241206	090600	2480515	2865	2865	2870	2865	121
679	20241206	090500	2133825	2870	2870	2870	2870	104
680	20241206	090400	1835345	2870	2870	2870	2870	1
681	20241206	090300	1832475	2865	2865	2870	2865	78
682	20241206	090200	1608910	2865	2870	2870	2865	8
683	20241206	090100	1585965	2870	2870	2870	2870	1
684	20241206	090000	1583095	2870	2855	2870	2850	555