KissMeData/006340/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	184800	5468724155	2975	2975	2975	2975	39841
3	20241230	184700	5468724155	2975	2975	2975	2975	0
4	20241230	184600	5468724155	2975	2975	2975	2975	0
5	20241230	184500	5468724155	2975	2975	2975	2975	0
6	20241230	184400	5468724155	2975	2975	2975	2975	0
7	20241230	184300	5468724155	2975	2975	2975	2975	0
8	20241230	184200	5468724155	2975	2975	2975	2975	0
9	20241230	184100	5468724155	2975	2975	2975	2975	0
10	20241230	184000	5468724155	2975	2975	2975	2975	0
11	20241230	183900	5468724155	2975	2975	2975	2975	0
12	20241230	183800	5468724155	2975	2975	2975	2975	0
13	20241230	183700	5468724155	2975	2975	2975	2975	0
14	20241230	183600	5468724155	2975	2975	2975	2975	0
15	20241230	183500	5468724155	2975	2975	2975	2975	0
16	20241230	183400	5468724155	2975	2975	2975	2975	0
17	20241230	183300	5468724155	2975	2975	2975	2975	0
18	20241230	183200	5468724155	2975	2975	2975	2975	0
19	20241230	183100	5468724155	2975	2975	2975	2975	0
20	20241230	183000	5468724155	2975	2975	2975	2975	0
21	20241230	182900	5468724155	2975	2975	2975	2975	0
22	20241230	182800	5468724155	2975	2975	2975	2975	0
23	20241230	182700	5468724155	2975	2975	2975	2975	0
24	20241230	182600	5468724155	2975	2975	2975	2975	0
25	20241230	182500	5468724155	2975	2975	2975	2975	0
26	20241230	182400	5468724155	2975	2975	2975	2975	0
27	20241230	182300	5468724155	2975	2975	2975	2975	0
28	20241230	182200	5468724155	2975	2975	2975	2975	0
29	20241230	182100	5468724155	2975	2975	2975	2975	0
30	20241230	182000	5468724155	2975	2975	2975	2975	0
31	20241230	181900	5468724155	2975	2975	2975	2975	0
32	20241230	181800	5468724155	2975	2975	2975	2975	39841
33	20241230	181700	5468724155	2975	2975	2975	2975	0
34	20241230	181600	5468724155	2975	2975	2975	2975	0
35	20241230	181500	5468724155	2975	2975	2975	2975	0
36	20241230	181400	5468724155	2975	2975	2975	2975	0
37	20241230	181300	5468724155	2975	2975	2975	2975	0
38	20241230	181200	5468724155	2975	2975	2975	2975	0
39	20241230	181100	5468724155	2975	2975	2975	2975	0
40	20241230	181000	5468724155	2975	2975	2975	2975	0
41	20241230	180900	5468724155	2975	2975	2975	2975	0
42	20241230	180800	5468724155	2975	2975	2975	2975	0
43	20241230	180700	5468724155	2975	2975	2975	2975	0
44	20241230	180600	5468724155	2975	2975	2975	2975	0
45	20241230	180500	5468724155	2975	2975	2975	2975	0
46	20241230	180400	5468724155	2975	2975	2975	2975	0
47	20241230	180300	5468724155	2975	2975	2975	2975	0
48	20241230	180200	5468724155	2975	2975	2975	2975	0
49	20241230	180100	5468724155	2975	2975	2975	2975	0
50	20241230	180000	5468724155	2975	2975	2975	2975	0
51	20241230	175900	5468724155	2975	2975	2975	2975	0
52	20241230	175800	5468724155	2975	2975	2975	2975	0
53	20241230	175700	5468724155	2975	2975	2975	2975	0
54	20241230	175600	5468724155	2975	2975	2975	2975	0
55	20241230	175500	5468724155	2975	2975	2975	2975	0
56	20241230	175400	5468724155	2975	2975	2975	2975	0
57	20241230	175300	5468724155	2975	2975	2975	2975	0
58	20241230	175200	5468724155	2975	2975	2975	2975	0
59	20241230	175100	5468724155	2975	2975	2975	2975	0
60	20241230	175000	5468724155	2975	2975	2975	2975	0
61	20241230	174900	5468724155	2975	2975	2975	2975	0
62	20241230	174800	5468724155	2975	2975	2975	2975	39841
63	20241230	174700	5468724155	2975	2975	2975	2975	0
64	20241230	174600	5468724155	2975	2975	2975	2975	0
65	20241230	174500	5468724155	2975	2975	2975	2975	0
66	20241230	174400	5468724155	2975	2975	2975	2975	0
67	20241230	174300	5468724155	2975	2975	2975	2975	0
68	20241230	174200	5468724155	2975	2975	2975	2975	0
69	20241230	174100	5468724155	2975	2975	2975	2975	0
70	20241230	174000	5468724155	2975	2975	2975	2975	0
71	20241230	173900	5468724155	2975	2975	2975	2975	0
72	20241230	173800	5468724155	2975	2975	2975	2975	0
73	20241230	173700	5468724155	2975	2975	2975	2975	0
74	20241230	173600	5468724155	2975	2975	2975	2975	0
75	20241230	173500	5468724155	2975	2975	2975	2975	0
76	20241230	173400	5468724155	2975	2975	2975	2975	0
77	20241230	173300	5468724155	2975	2975	2975	2975	0
78	20241230	173200	5468724155	2975	2975	2975	2975	0
79	20241230	173100	5468724155	2975	2975	2975	2975	0
80	20241230	173000	5468724155	2975	2975	2975	2975	0
81	20241230	172900	5468724155	2975	2975	2975	2975	0
82	20241230	172800	5468724155	2975	2975	2975	2975	0
83	20241230	172700	5468724155	2975	2975	2975	2975	0
84	20241230	172600	5468724155	2975	2975	2975	2975	0
85	20241230	172500	5468724155	2975	2975	2975	2975	0
86	20241230	172400	5468724155	2975	2975	2975	2975	0
87	20241230	172300	5468724155	2975	2975	2975	2975	0
88	20241230	172200	5468724155	2975	2975	2975	2975	0
89	20241230	172100	5468724155	2975	2975	2975	2975	0
90	20241230	172000	5468724155	2975	2975	2975	2975	0
91	20241230	171900	5468724155	2975	2975	2975	2975	0
92	20241230	171800	5468724155	2975	2975	2975	2975	39841
93	20241230	171700	5468724155	2975	2975	2975	2975	0
94	20241230	171600	5468724155	2975	2975	2975	2975	0
95	20241230	171500	5468724155	2975	2975	2975	2975	0
96	20241230	171400	5468724155	2975	2975	2975	2975	0
97	20241230	171300	5468724155	2975	2975	2975	2975	0
98	20241230	171200	5468724155	2975	2975	2975	2975	0
99	20241230	171100	5468724155	2975	2975	2975	2975	0
100	20241230	171000	5468724155	2975	2975	2975	2975	0
101	20241230	170900	5468724155	2975	2975	2975	2975	0
102	20241230	170800	5468724155	2975	2975	2975	2975	0
103	20241230	170700	5468724155	2975	2975	2975	2975	0
104	20241230	170600	5468724155	2975	2975	2975	2975	0
105	20241230	170500	5468724155	2975	2975	2975	2975	0
106	20241230	170400	5468724155	2975	2975	2975	2975	0
107	20241230	170300	5468724155	2975	2975	2975	2975	0
108	20241230	170200	5468724155	2975	2975	2975	2975	0
109	20241230	170100	5468724155	2975	2975	2975	2975	0
110	20241230	170000	5468724155	2975	2975	2975	2975	0
111	20241230	165900	5468724155	2975	2975	2975	2975	0
112	20241230	165800	5468724155	2975	2975	2975	2975	0
113	20241230	165700	5468724155	2975	2975	2975	2975	0
114	20241230	165600	5468724155	2975	2975	2975	2975	0
115	20241230	165500	5468724155	2975	2975	2975	2975	0
116	20241230	165400	5468724155	2975	2975	2975	2975	0
117	20241230	165300	5468724155	2975	2975	2975	2975	0
118	20241230	165200	5468724155	2975	2975	2975	2975	0
119	20241230	165100	5468724155	2975	2975	2975	2975	0
120	20241230	165000	5468724155	2975	2975	2975	2975	0
121	20241230	164900	5468724155	2975	2975	2975	2975	0
122	20241230	164800	5468724155	2975	2975	2975	2975	39841
123	20241230	164700	5468724155	2975	2975	2975	2975	0
124	20241230	164600	5468724155	2975	2975	2975	2975	0
125	20241230	164500	5468724155	2975	2975	2975	2975	0
126	20241230	164400	5468724155	2975	2975	2975	2975	0
127	20241230	164300	5468724155	2975	2975	2975	2975	0
128	20241230	164200	5468724155	2975	2975	2975	2975	0
129	20241230	164100	5468724155	2975	2975	2975	2975	0
130	20241230	164000	5468724155	2975	2975	2975	2975	0
131	20241230	163900	5468724155	2975	2975	2975	2975	0
132	20241230	163800	5468724155	2975	2975	2975	2975	0
133	20241230	163700	5468724155	2975	2975	2975	2975	0
134	20241230	163600	5468724155	2975	2975	2975	2975	0
135	20241230	163500	5468724155	2975	2975	2975	2975	0
136	20241230	163400	5468724155	2975	2975	2975	2975	0
137	20241230	163300	5468724155	2975	2975	2975	2975	0
138	20241230	163200	5468724155	2975	2975	2975	2975	0
139	20241230	163100	5468724155	2975	2975	2975	2975	0
140	20241230	163000	5468724155	2975	2975	2975	2975	0
141	20241230	162900	5468724155	2975	2975	2975	2975	0
142	20241230	162800	5468724155	2975	2975	2975	2975	0
143	20241230	162700	5468724155	2975	2975	2975	2975	0
144	20241230	162600	5468724155	2975	2975	2975	2975	0
145	20241230	162500	5468724155	2975	2975	2975	2975	0
146	20241230	162400	5468724155	2975	2975	2975	2975	0
147	20241230	162300	5468724155	2975	2975	2975	2975	0
148	20241230	162200	5468724155	2975	2975	2975	2975	0
149	20241230	162100	5468724155	2975	2975	2975	2975	0
150	20241230	162000	5468724155	2975	2975	2975	2975	0
151	20241230	161900	5468724155	2975	2975	2975	2975	0
152	20241230	161800	5468724155	2975	2975	2975	2975	39841
153	20241230	161700	5468724155	2975	2975	2975	2975	0
154	20241230	161600	5468724155	2975	2975	2975	2975	0
155	20241230	161500	5468724155	2975	2975	2975	2975	0
156	20241230	161400	5468724155	2975	2975	2975	2975	0
157	20241230	161300	5468724155	2975	2975	2975	2975	0
158	20241230	161200	5468724155	2975	2975	2975	2975	0
159	20241230	161100	5468724155	2975	2975	2975	2975	0
160	20241230	161000	5468724155	2975	2975	2975	2975	0
161	20241230	160900	5468724155	2975	2975	2975	2975	0
162	20241230	160800	5468724155	2975	2975	2975	2975	0
163	20241230	160700	5468724155	2975	2975	2975	2975	0
164	20241230	160600	5468724155	2975	2975	2975	2975	0
165	20241230	160500	5468724155	2975	2975	2975	2975	0
166	20241230	160400	5468724155	2975	2975	2975	2975	0
167	20241230	160300	5468724155	2975	2975	2975	2975	0
168	20241230	160200	5468724155	2975	2975	2975	2975	0
169	20241230	160100	5468724155	2975	2975	2975	2975	0
170	20241230	160000	5468724155	2975	2975	2975	2975	0
171	20241230	155900	5468724155	2975	2975	2975	2975	0
172	20241230	155800	5468724155	2975	2975	2975	2975	0
173	20241230	155700	5468724155	2975	2975	2975	2975	0
174	20241230	155600	5468724155	2975	2975	2975	2975	0
175	20241230	155500	5468724155	2975	2975	2975	2975	0
176	20241230	155400	5468724155	2975	2975	2975	2975	0
177	20241230	155300	5468724155	2975	2975	2975	2975	0
178	20241230	155200	5468724155	2975	2975	2975	2975	0
179	20241230	155100	5468724155	2975	2975	2975	2975	0
180	20241230	155000	5468724155	2975	2975	2975	2975	0
181	20241230	154900	5468724155	2975	2975	2975	2975	0
182	20241230	154800	5468724155	2975	2975	2975	2975	39841
183	20241230	154700	5468724155	2975	2975	2975	2975	0
184	20241230	154600	5468724155	2975	2975	2975	2975	0
185	20241230	154500	5468724155	2975	2975	2975	2975	0
186	20241230	154400	5468724155	2975	2975	2975	2975	0
187	20241230	154300	5468724155	2975	2975	2975	2975	0
188	20241230	154200	5468724155	2975	2975	2975	2975	0
189	20241230	154100	5468724155	2975	2975	2975	2975	0
190	20241230	154000	5468724155	2975	2975	2975	2975	0
191	20241230	153900	5468724155	2975	2975	2975	2975	0
192	20241230	153800	5468724155	2975	2975	2975	2975	0
193	20241230	153700	5468724155	2975	2975	2975	2975	0
194	20241230	153600	5468724155	2975	2975	2975	2975	0
195	20241230	153500	5468724155	2975	2975	2975	2975	0
196	20241230	153400	5468724155	2975	2975	2975	2975	0
197	20241230	153300	5468724155	2975	2975	2975	2975	0
198	20241230	153200	5468724155	2975	2975	2975	2975	0
199	20241230	153100	5468724155	2975	2975	2975	2975	0
200	20241230	153000	5468724155	2975	2975	2975	2975	39841
201	20241230	152900	5350197180	2970	2970	2970	2970	0
202	20241230	152800	5350197180	2970	2970	2970	2970	0
203	20241230	152700	5350197180	2970	2970	2970	2970	0
204	20241230	152600	5350197180	2970	2970	2970	2970	0
205	20241230	152500	5350197180	2970	2970	2970	2970	0
206	20241230	152400	5350197180	2970	2970	2970	2970	0
207	20241230	152300	5350197180	2970	2970	2970	2970	0
208	20241230	152200	5350197180	2970	2970	2970	2970	0
209	20241230	152100	5350197180	2970	2970	2970	2970	0
210	20241230	152000	5350197180	2970	2970	2970	2970	0
211	20241230	151900	5350197180	2970	2975	2975	2970	8152
212	20241230	151800	5325976130	2980	2980	2980	2970	35305
213	20241230	151700	5221014375	2980	2980	2980	2975	336
214	20241230	151600	5220013140	2975	2980	2980	2975	4628
215	20241230	151500	5206241075	2980	2980	2985	2975	5560
216	20241230	151400	5189678290	2980	2980	2985	2975	10379
217	20241230	151300	5158750380	2980	2980	2980	2975	3141
218	20241230	151200	5149399630	2980	2980	2980	2975	17631
219	20241230	151100	5096862700	2980	2980	2985	2980	4471
220	20241230	151000	5083539115	2980	2985	2990	2980	38324
221	20241230	150900	4969261675	2985	2985	2990	2985	3469
222	20241230	150800	4958906460	2985	2985	2990	2985	9653
223	20241230	150700	4930081510	2985	2990	2990	2985	4508
224	20241230	150600	4916622405	2990	2990	2990	2985	704
225	20241230	150500	4914517570	2990	2985	2990	2985	984
226	20241230	150400	4911578355	2990	2990	2990	2985	2181
227	20241230	150300	4905066375	2985	2990	2990	2985	16730
228	20241230	150200	4855127260	2990	2990	2995	2985	6693
229	20241230	150100	4835137335	2990	2995	2995	2990	7095
230	20241230	150000	4813920380	2995	2990	2995	2990	5297
231	20241230	145900	4798075240	2995	2995	3000	2990	4089
232	20241230	145800	4785828760	2995	2995	2995	2990	7972
233	20241230	145700	4761957120	2995	2995	2995	2990	2750
234	20241230	145600	4753726250	2995	2995	2995	2990	6408
235	20241230	145500	4734544050	2995	2995	2995	2990	551
236	20241230	145400	4732896495	2995	2995	2995	2990	2717
237	20241230	145300	4724760030	3000	3000	3000	2995	638
238	20241230	145200	4722846035	3000	3000	3000	2995	2012
239	20241230	145100	4716820055	3000	3000	3005	3000	7025
240	20241230	145000	4695745005	3000	3000	3005	2995	5376
241	20241230	144900	4679617005	3000	3000	3005	2995	10800
242	20241230	144800	4647218655	2995	3000	3000	2995	6594
243	20241230	144700	4627438595	3000	2990	3000	2990	6958
244	20241230	144600	4606599445	2990	2990	2995	2985	5830
245	20241230	144500	4589157495	2990	2995	2995	2985	857
246	20241230	144400	4586593300	2995	2990	2995	2990	20849
247	20241230	144300	4524254620	2995	2995	2995	2990	3102
248	20241230	144200	4514967570	2995	2990	2995	2990	6450
249	20241230	144100	4495679930	2995	2995	2995	2990	2996
250	20241230	144000	4486720660	2995	2995	2995	2990	1348
251	20241230	143900	4482688270	2995	2995	2995	2990	3058
252	20241230	143800	4473532965	2995	2995	2995	2995	4007
253	20241230	143700	4461532000	2990	2990	2990	2990	1086
254	20241230	143600	4458284860	2990	2990	2995	2990	753
255	20241230	143500	4456031875	2990	2990	2995	2990	833
256	20241230	143400	4453541180	2995	3000	3000	2990	6340
257	20241230	143300	4434556490	2995	2995	3000	2995	814
258	20241230	143200	4432118545	2995	2995	3000	2990	5208
259	20241230	143100	4416521620	2995	2995	2995	2995	420
260	20241230	143000	4415263720	2995	2995	2995	2990	60
261	20241230	142900	4415084170	2995	2995	2995	2995	30
262	20241230	142800	4414994320	2995	3000	3000	2995	52353
263	20241230	142700	4258188955	3000	2995	3000	2995	1412
264	20241230	142600	4253958005	3000	2995	3000	2995	1127
265	20241230	142500	4250582510	2995	2995	3000	2995	6485
266	20241230	142400	4231159885	2995	3000	3000	2995	1712
267	20241230	142300	4226028860	3000	3000	3000	3000	0
268	20241230	142200	4226028860	3000	3000	3000	3000	0
269	20241230	142100	4226028860	3000	3000	3000	2990	5450
270	20241230	142000	4209705975	3000	3000	3000	2995	128
271	20241230	141900	4209322585	3000	2995	3000	2995	204
272	20241230	141800	4208711530	3000	3000	3000	2995	126
273	20241230	141700	4208333555	3000	2995	3000	2990	614
274	20241230	141600	4206496180	2995	2990	2995	2990	667
275	20241230	141500	4204501350	2990	2995	2995	2990	1213
276	20241230	141400	4200874465	2990	2990	2990	2990	465
277	20241230	141300	4199484115	2990	3000	3000	2990	11310
278	20241230	141200	4165597200	3000	3000	3000	2995	3021
279	20241230	141100	4156534205	3005	3005	3005	3005	156
280	20241230	141000	4156065425	3005	3000	3005	2995	1585
281	20241230	140900	4151317645	3000	3000	3000	3000	203
282	20241230	140800	4150708645	3000	3000	3000	3000	87
283	20241230	140700	4150447645	3005	3005	3005	3005	0
284	20241230	140600	4150447645	3005	3000	3005	2995	2147
285	20241230	140500	4144016540	3000	3000	3005	2995	5398
286	20241230	140400	4127817745	3000	3000	3000	3000	15031
287	20241230	140300	4082724745	3000	3000	3000	3000	53
288	20241230	140200	4082565745	3000	3000	3000	3000	127
289	20241230	140100	4082184745	3000	3000	3005	2995	703
290	20241230	140000	4080079110	3000	2995	3000	2995	3884
291	20241230	135900	4068428110	3000	2995	3000	2995	201
292	20241230	135800	4067825260	3000	3000	3000	3000	24
293	20241230	135700	4067753260	2995	2995	3000	2995	10
294	20241230	135600	4067723285	3000	2995	3000	2995	564
295	20241230	135500	4066032690	3000	3000	3000	3000	139
296	20241230	135400	4065615690	3000	3000	3000	3000	1505
297	20241230	135300	4061100690	3005	3005	3005	3005	30
298	20241230	135200	4061010540	3005	3000	3005	3000	171
299	20241230	135100	4060496710	3005	3005	3005	3000	2392
300	20241230	135000	4053320565	3005	3000	3005	3000	521
301	20241230	134900	4051757465	3000	2995	3000	2995	13704
302	20241230	134800	4010651650	2995	2995	2995	2995	1792
303	20241230	134700	4005284610	2995	2990	2995	2990	673
304	20241230	134600	4003271820	2995	2990	2995	2990	1540
305	20241230	134500	3998666245	2990	2995	2995	2990	1453
306	20241230	134400	3994321750	2995	2990	2995	2990	1011
307	20241230	134300	3991298855	2990	2990	2990	2990	5377
308	20241230	134200	3975221625	2990	2995	2995	2990	3002
309	20241230	134100	3966244980	2990	2995	2995	2990	3466
310	20241230	134000	3955880365	2995	2995	2995	2995	26
311	20241230	133900	3955802495	2995	2995	2995	2995	353
312	20241230	133800	3954745260	2995	2990	2995	2990	203
313	20241230	133700	3954138275	2990	2990	2990	2990	719
314	20241230	133600	3951988465	2990	2995	2995	2990	87
315	20241230	133500	3951728305	2995	2990	2995	2990	973
316	20241230	133400	3948814715	2990	2990	2995	2990	162
317	20241230	133300	3948330045	2990	2985	2995	2985	1107
318	20241230	133200	3945025090	2985	2995	2995	2985	3471
319	20241230	133100	3934649045	2995	3000	3000	2995	481
320	20241230	133000	3933206170	3000	2995	3000	2995	1331
321	20241230	132900	3929219670	2995	2990	2995	2985	2910
322	20241230	132800	3920532650	2990	3000	3000	2990	504
323	20241230	132700	3919025660	3000	3000	3000	2985	11678
324	20241230	132600	3884151920	2995	2995	3000	2995	147
325	20241230	132500	3883711645	2995	2995	2995	2990	1049
326	20241230	132400	3880570185	2995	2995	2995	2990	7642
327	20241230	132300	3857713895	2995	2995	3000	2995	636
328	20241230	132200	3855806095	2995	3000	3000	2995	114
329	20241230	132100	3855464195	3000	3000	3000	3000	67
330	20241230	132000	3855263195	3000	2995	3000	2995	118
331	20241230	131900	3854909770	2995	2995	2995	2990	1261
332	20241230	131800	3851133080	2995	2995	2995	2995	1310
333	20241230	131700	3847209630	2995	2995	3000	2995	11275
334	20241230	131600	3813440845	2995	3005	3005	2995	6900
335	20241230	131500	3792723695	3010	3005	3010	3005	640
336	20241230	131400	3790800470	3010	3005	3010	3005	927
337	20241230	131300	3788010225	3010	3010	3010	3010	2383
338	20241230	131200	3780837395	3010	3010	3010	3005	14097
339	20241230	131100	3738407230	3010	3010	3010	3010	343
340	20241230	131000	3737374800	3010	3005	3010	3005	35
341	20241230	130900	3737269455	3005	3010	3010	3005	5204
342	20241230	130800	3721606345	3010	3010	3010	3005	4
343	20241230	130700	3721594315	3000	3010	3010	3000	2942
344	20241230	130600	3712768165	3010	3000	3010	3000	5493
345	20241230	130500	3696259105	3000	3005	3005	3000	5982
346	20241230	130400	3678283210	3005	3000	3005	3000	1603
347	20241230	130300	3673474205	2995	2995	2995	2995	1036
348	20241230	130200	3670371385	3000	3000	3000	3000	11221
349	20241230	130100	3636708385	3005	3000	3005	3000	475
350	20241230	130000	3635283375	3005	3000	3005	3000	1776
351	20241230	125900	3629955245	3005	3005	3005	3000	408
352	20241230	125800	3628729210	3005	3000	3005	3000	7515
353	20241230	125700	3606184145	3000	3000	3000	2995	3877
354	20241230	125600	3594554195	2995	2995	2995	2995	1540
355	20241230	125500	3589941895	2995	2995	2995	2990	6168
356	20241230	125400	3571499525	2990	2995	2995	2990	618
357	20241230	125300	3569651700	2995	2995	2995	2990	9
358	20241230	125200	3569624750	2995	2995	2995	2995	301
359	20241230	125100	3568723255	2990	2995	2995	2990	752
360	20241230	125000	3566473770	2990	2995	2995	2990	1887
361	20241230	124900	3560829925	2995	2990	2995	2990	6
362	20241230	124800	3560811970	2995	2990	2995	2990	493
363	20241230	124700	3559337645	2990	2990	2995	2990	679
364	20241230	124600	3557307430	2990	2990	2990	2990	4647
365	20241230	124500	3543412900	2990	2990	2995	2990	3730
366	20241230	124400	3532260190	2995	2990	2995	2985	1295
367	20241230	124300	3528387765	2995	2995	2995	2990	6548
368	20241230	124200	3508809105	2995	2995	2995	2995	2515
369	20241230	124100	3501276680	2995	2995	2995	2990	3629
370	20241230	124000	3490424500	2990	2995	2995	2990	1109
371	20241230	123900	3487108580	2990	2990	2995	2990	5701
372	20241230	123800	3470062585	2990	2995	2995	2990	564
373	20241230	123700	3468376220	2995	2990	2995	2990	11
374	20241230	123600	3468343320	2990	2995	2995	2990	505
375	20241230	123500	3466833305	2995	2990	3000	2990	1045
376	20241230	123400	3463707475	2995	2995	3000	2990	2838
377	20241230	123300	3455207665	2995	3000	3000	2995	21
378	20241230	123200	3455144765	3000	2995	3000	2995	2108
379	20241230	123100	3448831215	2995	2995	2995	2990	1826
380	20241230	123000	3443370805	2995	2995	2995	2990	1240
381	20241230	122900	3439657370	2995	2995	2995	2995	209
382	20241230	122800	3439031415	3000	2995	3000	2995	305
383	20241230	122700	3438117925	2995	2995	2995	2995	239
384	20241230	122600	3437402120	3000	3000	3000	3000	2
385	20241230	122500	3437396120	2990	3000	3000	2990	363
386	20241230	122400	3436310235	3000	2995	3000	2995	16
387	20241230	122300	3436262310	2995	2995	2995	2995	438
388	20241230	122200	3434950500	2990	2990	2990	2985	7457
389	20241230	122100	3412659305	2985	2985	2990	2985	453
390	20241230	122000	3411306745	2985	2990	2990	2985	1983
391	20241230	121900	3405386095	2990	2990	2990	2985	1501
392	20241230	121800	3400903035	2985	2990	2990	2985	15416
393	20241230	121700	3354824665	2990	2990	2995	2990	612
394	20241230	121600	3352993700	2990	2995	3000	2990	10356
395	20241230	121500	3321979675	2995	3000	3000	2995	1235
396	20241230	121400	3318280310	2995	3000	3000	2995	22608
397	20241230	121300	3250458645	3005	3000	3005	3000	66
398	20241230	121200	3250260515	3005	3005	3005	3000	654
399	20241230	121100	3248295345	3000	3005	3005	3000	5561
400	20241230	121000	3231612245	3005	3005	3005	3005	6
401	20241230	120900	3231594215	3005	3000	3005	3000	3251
402	20241230	120800	3221841130	3000	3000	3005	3000	1012
403	20241230	120700	3218805125	3000	3005	3005	3000	968
404	20241230	120600	3215901120	3005	3000	3005	3000	960
405	20241230	120500	3213021055	3000	3005	3005	3000	1177
406	20241230	120400	3209490050	3005	3000	3005	3000	1059
407	20241230	120300	3206313035	3005	3005	3005	3005	273
408	20241230	120200	3205492670	3005	3005	3005	3005	1427
409	20241230	120100	3201204535	3000	3005	3005	3000	832
410	20241230	120000	3198704380	3005	3005	3005	3005	11399
411	20241230	115900	3164450385	3010	3005	3010	3005	1012
412	20241230	115800	3161404315	3010	3010	3010	3010	7243
413	20241230	115700	3139602885	3010	3010	3010	3005	5
414	20241230	115600	3139587840	3010	3010	3010	3005	3121
415	20241230	115500	3130199180	3010	3010	3010	3010	494
416	20241230	115400	3128712240	3010	3010	3010	3010	24
417	20241230	115300	3128640000	3010	3005	3010	3000	3398
418	20241230	115200	3118432760	3005	3000	3005	3000	81
419	20241230	115100	3118189670	3000	3000	3000	3000	6095
420	20241230	115000	3099904670	3000	3000	3000	2995	635
421	20241230	114900	3098001185	3000	3000	3000	2995	161
422	20241230	114800	3097518345	3000	2995	3000	2995	2081
423	20241230	114700	3091277930	3000	3000	3000	2995	159
424	20241230	114600	3090801310	2995	3000	3005	2995	8840
425	20241230	114500	3064321635	3005	3000	3005	3000	2076
426	20241230	114400	3058093525	3005	3005	3005	3000	6204
427	20241230	114300	3039481495	3000	3005	3005	3000	399
428	20241230	114200	3038284490	3000	3005	3005	3000	1525
429	20241230	114100	3033709460	3005	3005	3005	3000	169
430	20241230	114000	3033202065	3005	3000	3005	3000	2415
431	20241230	113900	3025955655	3005	3000	3005	3000	207
432	20241230	113800	3025334270	3000	3005	3005	3000	118
433	20241230	113700	3024980265	3005	3005	3005	3000	1123
434	20241230	113600	3021605905	3005	3005	3005	3005	49
435	20241230	113500	3021458660	3000	3005	3005	3000	2268
436	20241230	113400	3014654480	3005	3000	3005	3000	424
437	20241230	113300	3013381980	3000	3005	3010	3000	5088
438	20241230	113200	2998109025	3010	3005	3010	3005	71
439	20241230	113100	2997895665	3010	3005	3010	3005	630
440	20241230	113000	2996002500	3010	3010	3010	3000	747
441	20241230	112900	2993758265	3000	3005	3010	3000	5035
442	20241230	112800	2978653220	3010	3005	3010	3000	3582
443	20241230	112700	2967904005	3000	2995	3005	2995	1167
444	20241230	112600	2964402895	3000	3000	3000	2995	378
445	20241230	112500	2963269895	3000	3000	3000	3000	122
446	20241230	112400	2962903895	3000	2995	3000	2995	888
447	20241230	112300	2960244050	3000	3000	3000	2995	936
448	20241230	112200	2957439625	3000	3000	3000	2995	886
449	20241230	112100	2954781630	3000	3000	3000	2995	42
450	20241230	112000	2954655675	3000	3000	3005	3000	2448
451	20241230	111900	2947311665	3000	3000	3005	3000	607
452	20241230	111800	2945490190	3005	3000	3005	2995	8937
453	20241230	111700	2918679375	3000	3010	3010	3000	13263
454	20241230	111600	2878864190	3005	3010	3015	3005	1106
455	20241230	111500	2875540645	3005	3005	3015	3005	1936
456	20241230	111400	2869707635	3005	3015	3015	3005	2743
457	20241230	111300	2861457895	3010	3015	3015	3000	11330
458	20241230	111200	2827454175	3010	3010	3010	3005	4422
459	20241230	111100	2814154320	3005	3010	3010	3005	116
460	20241230	111000	2813805180	3010	3005	3010	3005	1877
461	20241230	110900	2808161690	3005	3010	3010	3005	1034
462	20241230	110800	2805052455	3010	3015	3015	3010	1234
463	20241230	110700	2801338100	3010	3010	3010	3005	5987
464	20241230	110600	2783336865	3015	3015	3015	3010	1571
465	20241230	110500	2778605030	3015	3020	3020	3015	4072
466	20241230	110400	2766327825	3015	3015	3020	3015	606
467	20241230	110300	2764499950	3020	3015	3020	3010	2511
468	20241230	110200	2756927565	3015	3015	3015	3010	2850
469	20241230	110100	2748339035	3010	3015	3020	3010	2917
470	20241230	110000	2739553105	3015	3015	3020	3015	1079
471	20241230	105900	2736299365	3015	3010	3015	3005	14981
472	20241230	105800	2691210380	3010	3010	3015	3005	2695
473	20241230	105700	2683104435	3010	3010	3015	3010	2609
474	20241230	105600	2675251195	3015	3015	3015	3010	9518
475	20241230	105500	2646600925	3015	3015	3015	3010	1958
476	20241230	105400	2640698650	3015	3015	3020	3015	101
477	20241230	105300	2640394080	3015	3025	3025	3005	14873
478	20241230	105200	2595601020	3025	3025	3025	3015	4182
479	20241230	105100	2582981405	3020	3030	3030	3020	2695
480	20241230	105000	2574830920	3030	3030	3030	3030	2533
481	20241230	104900	2567155930	3030	3030	3030	3025	4452
482	20241230	104800	2553666395	3030	3025	3030	3025	3098
483	20241230	104700	2544289580	3025	3025	3025	3025	1560
484	20241230	104600	2539570580	3025	3020	3025	3015	6443
485	20241230	104500	2520109940	3020	3020	3020	3015	38
486	20241230	104400	2519995185	3020	3020	3020	3015	181
487	20241230	104300	2519449315	3020	3025	3025	3020	7760
488	20241230	104200	2496009010	3025	3025	3025	3020	10339
489	20241230	104100	2464773885	3025	3025	3030	3025	2132
490	20241230	104000	2458324580	3025	3025	3030	3025	1867
491	20241230	103900	2452676400	3025	3025	3030	3025	1748
492	20241230	103800	2447387230	3030	3025	3030	3025	5407
493	20241230	103700	2431031050	3030	3030	3035	3025	774
494	20241230	103600	2428686375	3035	3025	3035	3025	5252
495	20241230	103500	2412754870	3030	3030	3030	3030	6320
496	20241230	103400	2393605270	3030	3035	3035	3030	1489
497	20241230	103300	2389093370	3030	3035	3035	3030	6556
498	20241230	103200	2369224965	3035	3035	3035	3030	1393
499	20241230	103100	2364997690	3030	3030	3035	3030	1076
500	20241230	103000	2361734760	3030	3040	3040	3030	2739
501	20241230	102900	2353433335	3035	3030	3035	3030	7633
502	20241230	102800	2330272995	3030	3030	3035	3030	1631
503	20241230	102700	2325324115	3035	3030	3035	3030	5624
504	20241230	102600	2308268005	3030	3025	3035	3025	10069
505	20241230	102500	2277765630	3025	3025	3030	3025	10456
506	20241230	102400	2246122165	3025	3015	3025	3015	10421
507	20241230	102300	2214638545	3015	3015	3015	3010	4327
508	20241230	102200	2201593790	3015	3015	3015	3010	198
509	20241230	102100	2200996910	3015	3015	3015	3010	1952
510	20241230	102000	2195114835	3015	3015	3015	3010	9351
511	20241230	101900	2166923615	3010	3005	3010	3000	6518
512	20241230	101800	2147325315	3005	3000	3005	3000	904
513	20241230	101700	2144609600	3005	3010	3010	3005	1088
514	20241230	101600	2141340155	3005	2995	3005	2995	6201
515	20241230	101500	2122730135	2995	2995	2995	2990	845
516	20241230	101400	2120201365	2995	2995	2995	2990	134
517	20241230	101300	2119800695	2990	3000	3000	2985	11456
518	20241230	101200	2085502545	3000	2995	3000	2995	2390
519	20241230	101100	2078333390	2995	2995	3000	2995	2272
520	20241230	101000	2071528745	2995	2990	2995	2985	3568
521	20241230	100900	2060870410	2995	2995	2995	2990	2023
522	20241230	100800	2054821525	2995	2995	2995	2990	1643
523	20241230	100700	2049908060	2995	2990	2995	2985	5447
524	20241230	100600	2033634525	2990	2995	2995	2985	1943
525	20241230	100500	2027830990	2995	2990	2995	2985	10054
526	20241230	100400	1997805995	2990	2990	2995	2985	9351
527	20241230	100300	1969857420	2990	2995	2995	2990	1116
528	20241230	100200	1966520255	2995	2995	2995	2990	1023
529	20241230	100100	1963456595	2990	3000	3000	2990	11303
530	20241230	100000	1929626970	3000	3000	3000	2995	2510
531	20241230	095900	1922101470	3005	2995	3010	2995	353
532	20241230	095800	1921043200	3005	3010	3010	2995	12792
533	20241230	095700	1882651730	3010	3005	3010	3005	99
534	20241230	095600	1882354065	3010	3015	3015	3010	6205
535	20241230	095500	1863646010	3015	3015	3015	3000	2564
536	20241230	095400	1855945560	3010	3005	3010	3000	5335
537	20241230	095300	1839899540	3000	3005	3010	3000	1569
538	20241230	095200	1835186965	3005	3000	3010	3000	3824
539	20241230	095100	1823710770	3005	3010	3010	3005	2409
540	20241230	095000	1816470700	3010	3015	3015	3010	5687
541	20241230	094900	1799345900	3015	3015	3020	3010	5969
542	20241230	094800	1781340355	3015	3015	3015	3005	3610
543	20241230	094700	1770480820	3015	3015	3015	3005	1357
544	20241230	094600	1766393280	3015	3005	3015	3000	7211
545	20241230	094500	1744730795	3005	3005	3010	3000	1286
546	20241230	094400	1740870125	3005	3000	3005	2995	9839
547	20241230	094300	1711362760	2995	2990	2995	2990	2399
548	20241230	094200	1704180425	2995	2995	3000	2990	4077
549	20241230	094100	1691970075	2995	2990	2995	2985	6961
550	20241230	094000	1671128550	2990	2990	2995	2985	8600
551	20241230	093900	1645436545	2995	2995	3000	2990	3016
552	20241230	093800	1636402395	3000	2995	3000	2995	422
553	20241230	093700	1635137965	3000	3000	3005	2995	26856
554	20241230	093600	1554577425	3000	2995	3000	2990	2202
555	20241230	093500	1547982820	2995	2990	2995	2990	3286
556	20241230	093400	1538156900	2995	2995	2995	2990	2444
557	20241230	093300	1530842550	2990	3005	3005	2990	21706
558	20241230	093200	1465848485	3005	3000	3005	3000	3749
559	20241230	093100	1454585115	3005	3005	3005	3000	517
560	20241230	093000	1453033085	3005	3005	3010	2995	7325
561	20241230	092900	1431041715	3005	3005	3010	3005	797
562	20241230	092800	1428643005	3015	3015	3020	3005	12278
563	20241230	092700	1391642955	3020	3005	3025	2995	24345
564	20241230	092600	1318204560	3005	2995	3005	2995	8033
565	20241230	092500	1294123195	3000	2995	3000	2995	3485
566	20241230	092400	1283679220	2995	2995	3000	2995	4576
567	20241230	092300	1269966935	3000	3005	3010	3000	4662
568	20241230	092200	1255969365	3005	2995	3005	2980	22634
569	20241230	092100	1188211405	2995	2990	2995	2985	4437
570	20241230	092000	1174934310	2985	2995	2995	2985	4804
571	20241230	091900	1160581265	3000	2990	3000	2980	11738
572	20241230	091800	1125477400	2990	2990	2995	2980	5046
573	20241230	091700	1110407205	2985	2980	2990	2980	6924
574	20241230	091600	1089749250	2980	2970	2980	2970	2567
575	20241230	091500	1082114425	2970	2980	2980	2970	6830
576	20241230	091400	1061822350	2975	2985	2985	2975	8283
577	20241230	091300	1037160100	2980	2995	2995	2980	8889
578	20241230	091200	1010642560	2990	2990	2995	2985	15589
579	20241230	091100	964052555	2990	2990	2995	2980	7338
580	20241230	091000	942133485	2995	2990	2995	2980	6599
581	20241230	090900	922389595	2975	2975	2985	2965	17169
582	20241230	090800	871323540	2970	2980	2980	2965	14825
583	20241230	090700	827269715	2980	2970	2980	2970	21611
584	20241230	090600	763059840	2970	2965	2980	2965	12884
585	20241230	090500	724789600	2960	2975	2975	2960	29155
586	20241230	090400	638329115	2975	2980	2990	2975	7284
587	20241230	090300	616600215	2980	2965	2980	2955	12312
588	20241230	090200	580099825	2975	2960	2975	2955	24571
589	20241230	090100	507362795	2960	2990	2995	2960	60854
590	20241230	090000	326490595	2990	3015	3025	2970	107386