KissMeData/220260/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	204900	421242165	2970	2970	2970	2970	5715
3	20241209	204800	421242165	2970	2970	2970	2970	0
4	20241209	204700	421242165	2970	2970	2970	2970	0
5	20241209	204600	421242165	2970	2970	2970	2970	0
6	20241209	204500	421242165	2970	2970	2970	2970	0
7	20241209	204400	421242165	2970	2970	2970	2970	0
8	20241209	204300	421242165	2970	2970	2970	2970	0
9	20241209	204200	421242165	2970	2970	2970	2970	0
10	20241209	204100	421242165	2970	2970	2970	2970	0
11	20241209	204000	421242165	2970	2970	2970	2970	0
12	20241209	203900	421242165	2970	2970	2970	2970	0
13	20241209	203800	421242165	2970	2970	2970	2970	0
14	20241209	203700	421242165	2970	2970	2970	2970	0
15	20241209	203600	421242165	2970	2970	2970	2970	0
16	20241209	203500	421242165	2970	2970	2970	2970	0
17	20241209	203400	421242165	2970	2970	2970	2970	0
18	20241209	203300	421242165	2970	2970	2970	2970	0
19	20241209	203200	421242165	2970	2970	2970	2970	0
20	20241209	203100	421242165	2970	2970	2970	2970	0
21	20241209	203000	421242165	2970	2970	2970	2970	0
22	20241209	202900	421242165	2970	2970	2970	2970	0
23	20241209	202800	421242165	2970	2970	2970	2970	0
24	20241209	202700	421242165	2970	2970	2970	2970	0
25	20241209	202600	421242165	2970	2970	2970	2970	0
26	20241209	202500	421242165	2970	2970	2970	2970	0
27	20241209	202400	421242165	2970	2970	2970	2970	0
28	20241209	202300	421242165	2970	2970	2970	2970	0
29	20241209	202200	421242165	2970	2970	2970	2970	0
30	20241209	202100	421242165	2970	2970	2970	2970	0
31	20241209	202000	421242165	2970	2970	2970	2970	0
32	20241209	201900	421242165	2970	2970	2970	2970	5715
33	20241209	201800	421242165	2970	2970	2970	2970	0
34	20241209	201700	421242165	2970	2970	2970	2970	0
35	20241209	201600	421242165	2970	2970	2970	2970	0
36	20241209	201500	421242165	2970	2970	2970	2970	0
37	20241209	201400	421242165	2970	2970	2970	2970	0
38	20241209	201300	421242165	2970	2970	2970	2970	0
39	20241209	201200	421242165	2970	2970	2970	2970	0
40	20241209	201100	421242165	2970	2970	2970	2970	0
41	20241209	201000	421242165	2970	2970	2970	2970	0
42	20241209	200900	421242165	2970	2970	2970	2970	0
43	20241209	200800	421242165	2970	2970	2970	2970	0
44	20241209	200700	421242165	2970	2970	2970	2970	0
45	20241209	200600	421242165	2970	2970	2970	2970	0
46	20241209	200500	421242165	2970	2970	2970	2970	0
47	20241209	200400	421242165	2970	2970	2970	2970	0
48	20241209	200300	421242165	2970	2970	2970	2970	0
49	20241209	200200	421242165	2970	2970	2970	2970	0
50	20241209	200100	421242165	2970	2970	2970	2970	0
51	20241209	200000	421242165	2970	2970	2970	2970	0
52	20241209	195900	421242165	2970	2970	2970	2970	0
53	20241209	195800	421242165	2970	2970	2970	2970	0
54	20241209	195700	421242165	2970	2970	2970	2970	0
55	20241209	195600	421242165	2970	2970	2970	2970	0
56	20241209	195500	421242165	2970	2970	2970	2970	0
57	20241209	195400	421242165	2970	2970	2970	2970	0
58	20241209	195300	421242165	2970	2970	2970	2970	0
59	20241209	195200	421242165	2970	2970	2970	2970	0
60	20241209	195100	421242165	2970	2970	2970	2970	0
61	20241209	195000	421242165	2970	2970	2970	2970	0
62	20241209	194900	421242165	2970	2970	2970	2970	5715
63	20241209	194800	421242165	2970	2970	2970	2970	0
64	20241209	194700	421242165	2970	2970	2970	2970	0
65	20241209	194600	421242165	2970	2970	2970	2970	0
66	20241209	194500	421242165	2970	2970	2970	2970	0
67	20241209	194400	421242165	2970	2970	2970	2970	0
68	20241209	194300	421242165	2970	2970	2970	2970	0
69	20241209	194200	421242165	2970	2970	2970	2970	0
70	20241209	194100	421242165	2970	2970	2970	2970	0
71	20241209	194000	421242165	2970	2970	2970	2970	0
72	20241209	193900	421242165	2970	2970	2970	2970	0
73	20241209	193800	421242165	2970	2970	2970	2970	0
74	20241209	193700	421242165	2970	2970	2970	2970	0
75	20241209	193600	421242165	2970	2970	2970	2970	0
76	20241209	193500	421242165	2970	2970	2970	2970	0
77	20241209	193400	421242165	2970	2970	2970	2970	0
78	20241209	193300	421242165	2970	2970	2970	2970	0
79	20241209	193200	421242165	2970	2970	2970	2970	0
80	20241209	193100	421242165	2970	2970	2970	2970	0
81	20241209	193000	421242165	2970	2970	2970	2970	0
82	20241209	192900	421242165	2970	2970	2970	2970	0
83	20241209	192800	421242165	2970	2970	2970	2970	0
84	20241209	192700	421242165	2970	2970	2970	2970	0
85	20241209	192600	421242165	2970	2970	2970	2970	0
86	20241209	192500	421242165	2970	2970	2970	2970	0
87	20241209	192400	421242165	2970	2970	2970	2970	0
88	20241209	192300	421242165	2970	2970	2970	2970	0
89	20241209	192200	421242165	2970	2970	2970	2970	0
90	20241209	192100	421242165	2970	2970	2970	2970	0
91	20241209	192000	421242165	2970	2970	2970	2970	0
92	20241209	191900	421242165	2970	2970	2970	2970	5715
93	20241209	191800	421242165	2970	2970	2970	2970	0
94	20241209	191700	421242165	2970	2970	2970	2970	0
95	20241209	191600	421242165	2970	2970	2970	2970	0
96	20241209	191500	421242165	2970	2970	2970	2970	0
97	20241209	191400	421242165	2970	2970	2970	2970	0
98	20241209	191300	421242165	2970	2970	2970	2970	0
99	20241209	191200	421242165	2970	2970	2970	2970	0
100	20241209	191100	421242165	2970	2970	2970	2970	0
101	20241209	191000	421242165	2970	2970	2970	2970	0
102	20241209	190900	421242165	2970	2970	2970	2970	0
103	20241209	190800	421242165	2970	2970	2970	2970	0
104	20241209	190700	421242165	2970	2970	2970	2970	0
105	20241209	190600	421242165	2970	2970	2970	2970	0
106	20241209	190500	421242165	2970	2970	2970	2970	0
107	20241209	190400	421242165	2970	2970	2970	2970	0
108	20241209	190300	421242165	2970	2970	2970	2970	0
109	20241209	190200	421242165	2970	2970	2970	2970	0
110	20241209	190100	421242165	2970	2970	2970	2970	0
111	20241209	190000	421242165	2970	2970	2970	2970	0
112	20241209	185900	421242165	2970	2970	2970	2970	0
113	20241209	185800	421242165	2970	2970	2970	2970	0
114	20241209	185700	421242165	2970	2970	2970	2970	0
115	20241209	185600	421242165	2970	2970	2970	2970	0
116	20241209	185500	421242165	2970	2970	2970	2970	0
117	20241209	185400	421242165	2970	2970	2970	2970	0
118	20241209	185300	421242165	2970	2970	2970	2970	0
119	20241209	185200	421242165	2970	2970	2970	2970	0
120	20241209	185100	421242165	2970	2970	2970	2970	0
121	20241209	185000	421242165	2970	2970	2970	2970	0
122	20241209	184900	421242165	2970	2970	2970	2970	5715
123	20241209	184800	421242165	2970	2970	2970	2970	0
124	20241209	184700	421242165	2970	2970	2970	2970	0
125	20241209	184600	421242165	2970	2970	2970	2970	0
126	20241209	184500	421242165	2970	2970	2970	2970	0
127	20241209	184400	421242165	2970	2970	2970	2970	0
128	20241209	184300	421242165	2970	2970	2970	2970	0
129	20241209	184200	421242165	2970	2970	2970	2970	0
130	20241209	184100	421242165	2970	2970	2970	2970	0
131	20241209	184000	421242165	2970	2970	2970	2970	0
132	20241209	183900	421242165	2970	2970	2970	2970	0
133	20241209	183800	421242165	2970	2970	2970	2970	0
134	20241209	183700	421242165	2970	2970	2970	2970	0
135	20241209	183600	421242165	2970	2970	2970	2970	0
136	20241209	183500	421242165	2970	2970	2970	2970	0
137	20241209	183400	421242165	2970	2970	2970	2970	0
138	20241209	183300	421242165	2970	2970	2970	2970	0
139	20241209	183200	421242165	2970	2970	2970	2970	0
140	20241209	183100	421242165	2970	2970	2970	2970	0
141	20241209	183000	421242165	2970	2970	2970	2970	0
142	20241209	182900	421242165	2970	2970	2970	2970	0
143	20241209	182800	421242165	2970	2970	2970	2970	0
144	20241209	182700	421242165	2970	2970	2970	2970	0
145	20241209	182600	421242165	2970	2970	2970	2970	0
146	20241209	182500	421242165	2970	2970	2970	2970	0
147	20241209	182400	421242165	2970	2970	2970	2970	0
148	20241209	182300	421242165	2970	2970	2970	2970	0
149	20241209	182200	421242165	2970	2970	2970	2970	0
150	20241209	182100	421242165	2970	2970	2970	2970	0
151	20241209	182000	421242165	2970	2970	2970	2970	0
152	20241209	181900	421242165	2970	2970	2970	2970	5715
153	20241209	181800	421242165	2970	2970	2970	2970	0
154	20241209	181700	421242165	2970	2970	2970	2970	0
155	20241209	181600	421242165	2970	2970	2970	2970	0
156	20241209	181500	421242165	2970	2970	2970	2970	0
157	20241209	181400	421242165	2970	2970	2970	2970	0
158	20241209	181300	421242165	2970	2970	2970	2970	0
159	20241209	181200	421242165	2970	2970	2970	2970	0
160	20241209	181100	421242165	2970	2970	2970	2970	0
161	20241209	181000	421242165	2970	2970	2970	2970	0
162	20241209	180900	421242165	2970	2970	2970	2970	0
163	20241209	180800	421242165	2970	2970	2970	2970	0
164	20241209	180700	421242165	2970	2970	2970	2970	0
165	20241209	180600	421242165	2970	2970	2970	2970	0
166	20241209	180500	421242165	2970	2970	2970	2970	0
167	20241209	180400	421242165	2970	2970	2970	2970	0
168	20241209	180300	421242165	2970	2970	2970	2970	0
169	20241209	180200	421242165	2970	2970	2970	2970	0
170	20241209	180100	421242165	2970	2970	2970	2970	0
171	20241209	180000	421242165	2970	2970	2970	2970	0
172	20241209	175900	421242165	2970	2970	2970	2970	0
173	20241209	175800	421242165	2970	2970	2970	2970	0
174	20241209	175700	421242165	2970	2970	2970	2970	0
175	20241209	175600	421242165	2970	2970	2970	2970	0
176	20241209	175500	421242165	2970	2970	2970	2970	0
177	20241209	175400	421242165	2970	2970	2970	2970	0
178	20241209	175300	421242165	2970	2970	2970	2970	0
179	20241209	175200	421242165	2970	2970	2970	2970	0
180	20241209	175100	421242165	2970	2970	2970	2970	0
181	20241209	175000	421242165	2970	2970	2970	2970	0
182	20241209	174900	421242165	2970	2970	2970	2970	5715
183	20241209	174800	421242165	2970	2970	2970	2970	0
184	20241209	174700	421242165	2970	2970	2970	2970	0
185	20241209	174600	421242165	2970	2970	2970	2970	0
186	20241209	174500	421242165	2970	2970	2970	2970	0
187	20241209	174400	421242165	2970	2970	2970	2970	0
188	20241209	174300	421242165	2970	2970	2970	2970	0
189	20241209	174200	421242165	2970	2970	2970	2970	0
190	20241209	174100	421242165	2970	2970	2970	2970	0
191	20241209	174000	421242165	2970	2970	2970	2970	0
192	20241209	173900	421242165	2970	2970	2970	2970	0
193	20241209	173800	421242165	2970	2970	2970	2970	0
194	20241209	173700	421242165	2970	2970	2970	2970	0
195	20241209	173600	421242165	2970	2970	2970	2970	0
196	20241209	173500	421242165	2970	2970	2970	2970	0
197	20241209	173400	421242165	2970	2970	2970	2970	0
198	20241209	173300	421242165	2970	2970	2970	2970	0
199	20241209	173200	421242165	2970	2970	2970	2970	0
200	20241209	173100	421242165	2970	2970	2970	2970	0
201	20241209	173000	421242165	2970	2970	2970	2970	0
202	20241209	172900	421242165	2970	2970	2970	2970	0
203	20241209	172800	421242165	2970	2970	2970	2970	0
204	20241209	172700	421242165	2970	2970	2970	2970	0
205	20241209	172600	421242165	2970	2970	2970	2970	0
206	20241209	172500	421242165	2970	2970	2970	2970	0
207	20241209	172400	421242165	2970	2970	2970	2970	0
208	20241209	172300	421242165	2970	2970	2970	2970	0
209	20241209	172200	421242165	2970	2970	2970	2970	0
210	20241209	172100	421242165	2970	2970	2970	2970	0
211	20241209	172000	421242165	2970	2970	2970	2970	0
212	20241209	171900	421242165	2970	2970	2970	2970	5715
213	20241209	171800	421242165	2970	2970	2970	2970	0
214	20241209	171700	421242165	2970	2970	2970	2970	0
215	20241209	171600	421242165	2970	2970	2970	2970	0
216	20241209	171500	421242165	2970	2970	2970	2970	0
217	20241209	171400	421242165	2970	2970	2970	2970	0
218	20241209	171300	421242165	2970	2970	2970	2970	0
219	20241209	171200	421242165	2970	2970	2970	2970	0
220	20241209	171100	421242165	2970	2970	2970	2970	0
221	20241209	171000	421242165	2970	2970	2970	2970	0
222	20241209	170900	421242165	2970	2970	2970	2970	0
223	20241209	170800	421242165	2970	2970	2970	2970	0
224	20241209	170700	421242165	2970	2970	2970	2970	0
225	20241209	170600	421242165	2970	2970	2970	2970	0
226	20241209	170500	421242165	2970	2970	2970	2970	0
227	20241209	170400	421242165	2970	2970	2970	2970	0
228	20241209	170300	421242165	2970	2970	2970	2970	0
229	20241209	170200	421242165	2970	2970	2970	2970	0
230	20241209	170100	421242165	2970	2970	2970	2970	0
231	20241209	170000	421242165	2970	2970	2970	2970	0
232	20241209	165900	421242165	2970	2970	2970	2970	0
233	20241209	165800	421242165	2970	2970	2970	2970	0
234	20241209	165700	421242165	2970	2970	2970	2970	0
235	20241209	165600	421242165	2970	2970	2970	2970	0
236	20241209	165500	421242165	2970	2970	2970	2970	0
237	20241209	165400	421242165	2970	2970	2970	2970	0
238	20241209	165300	421242165	2970	2970	2970	2970	0
239	20241209	165200	421242165	2970	2970	2970	2970	0
240	20241209	165100	421242165	2970	2970	2970	2970	0
241	20241209	165000	421242165	2970	2970	2970	2970	0
242	20241209	164900	421242165	2970	2970	2970	2970	5715
243	20241209	164800	421242165	2970	2970	2970	2970	0
244	20241209	164700	421242165	2970	2970	2970	2970	0
245	20241209	164600	421242165	2970	2970	2970	2970	0
246	20241209	164500	421242165	2970	2970	2970	2970	0
247	20241209	164400	421242165	2970	2970	2970	2970	0
248	20241209	164300	421242165	2970	2970	2970	2970	0
249	20241209	164200	421242165	2970	2970	2970	2970	0
250	20241209	164100	421242165	2970	2970	2970	2970	0
251	20241209	164000	421242165	2970	2970	2970	2970	0
252	20241209	163900	421242165	2970	2970	2970	2970	0
253	20241209	163800	421242165	2970	2970	2970	2970	0
254	20241209	163700	421242165	2970	2970	2970	2970	0
255	20241209	163600	421242165	2970	2970	2970	2970	0
256	20241209	163500	421242165	2970	2970	2970	2970	0
257	20241209	163400	421242165	2970	2970	2970	2970	0
258	20241209	163300	421242165	2970	2970	2970	2970	0
259	20241209	163200	421242165	2970	2970	2970	2970	0
260	20241209	163100	421242165	2970	2970	2970	2970	0
261	20241209	163000	421242165	2970	2970	2970	2970	0
262	20241209	162900	421242165	2970	2970	2970	2970	0
263	20241209	162800	421242165	2970	2970	2970	2970	0
264	20241209	162700	421242165	2970	2970	2970	2970	0
265	20241209	162600	421242165	2970	2970	2970	2970	0
266	20241209	162500	421242165	2970	2970	2970	2970	0
267	20241209	162400	421242165	2970	2970	2970	2970	0
268	20241209	162300	421242165	2970	2970	2970	2970	0
269	20241209	162200	421242165	2970	2970	2970	2970	0
270	20241209	162100	421242165	2970	2970	2970	2970	0
271	20241209	162000	421242165	2970	2970	2970	2970	0
272	20241209	161900	421242165	2970	2970	2970	2970	5715
273	20241209	161800	421242165	2970	2970	2970	2970	0
274	20241209	161700	421242165	2970	2970	2970	2970	0
275	20241209	161600	421242165	2970	2970	2970	2970	0
276	20241209	161500	421242165	2970	2970	2970	2970	0
277	20241209	161400	421242165	2970	2970	2970	2970	0
278	20241209	161300	421242165	2970	2970	2970	2970	0
279	20241209	161200	421242165	2970	2970	2970	2970	0
280	20241209	161100	421242165	2970	2970	2970	2970	0
281	20241209	161000	421242165	2970	2970	2970	2970	0
282	20241209	160900	421242165	2970	2970	2970	2970	0
283	20241209	160800	421242165	2970	2970	2970	2970	0
284	20241209	160700	421242165	2970	2970	2970	2970	0
285	20241209	160600	421242165	2970	2970	2970	2970	0
286	20241209	160500	421242165	2970	2970	2970	2970	0
287	20241209	160400	421242165	2970	2970	2970	2970	0
288	20241209	160300	421242165	2970	2970	2970	2970	0
289	20241209	160200	421242165	2970	2970	2970	2970	0
290	20241209	160100	421242165	2970	2970	2970	2970	0
291	20241209	160000	421242165	2970	2970	2970	2970	0
292	20241209	155900	421242165	2970	2970	2970	2970	0
293	20241209	155800	421242165	2970	2970	2970	2970	0
294	20241209	155700	421242165	2970	2970	2970	2970	0
295	20241209	155600	421242165	2970	2970	2970	2970	0
296	20241209	155500	421242165	2970	2970	2970	2970	0
297	20241209	155400	421242165	2970	2970	2970	2970	0
298	20241209	155300	421242165	2970	2970	2970	2970	0
299	20241209	155200	421242165	2970	2970	2970	2970	0
300	20241209	155100	421242165	2970	2970	2970	2970	0
301	20241209	155000	421242165	2970	2970	2970	2970	0
302	20241209	154900	421242165	2970	2970	2970	2970	5715
303	20241209	154800	421242165	2970	2970	2970	2970	0
304	20241209	154700	421242165	2970	2970	2970	2970	0
305	20241209	154600	421242165	2970	2970	2970	2970	0
306	20241209	154500	421242165	2970	2970	2970	2970	0
307	20241209	154400	421242165	2970	2970	2970	2970	0
308	20241209	154300	421242165	2970	2970	2970	2970	0
309	20241209	154200	421242165	2970	2970	2970	2970	0
310	20241209	154100	421242165	2970	2970	2970	2970	0
311	20241209	154000	421242165	2970	2970	2970	2970	0
312	20241209	153900	421242165	2970	2970	2970	2970	0
313	20241209	153800	421242165	2970	2970	2970	2970	0
314	20241209	153700	421242165	2970	2970	2970	2970	0
315	20241209	153600	421242165	2970	2970	2970	2970	0
316	20241209	153500	421242165	2970	2970	2970	2970	0
317	20241209	153400	421242165	2970	2970	2970	2970	0
318	20241209	153300	421242165	2970	2970	2970	2970	0
319	20241209	153200	421242165	2970	2970	2970	2970	0
320	20241209	153100	421242165	2970	2970	2970	2970	0
321	20241209	153000	421242165	2970	2970	2970	2970	5715
322	20241209	152900	404268615	2930	2930	2930	2930	0
323	20241209	152800	404268615	2930	2930	2930	2930	0
324	20241209	152700	404268615	2930	2930	2930	2930	0
325	20241209	152600	404268615	2930	2930	2930	2930	0
326	20241209	152500	404268615	2930	2930	2930	2930	0
327	20241209	152400	404268615	2930	2930	2930	2930	0
328	20241209	152300	404268615	2930	2930	2930	2930	0
329	20241209	152200	404268615	2930	2930	2930	2930	0
330	20241209	152100	404268615	2930	2930	2930	2930	0
331	20241209	152000	404268615	2930	2930	2930	2930	0
332	20241209	151900	404268615	2930	2940	2940	2930	3385
333	20241209	151800	394343640	2940	2940	2940	2940	1
334	20241209	151700	394340700	2955	2935	2955	2935	14
335	20241209	151600	394299575	2940	2950	2970	2940	6807
336	20241209	151500	374276570	2970	2950	2970	2945	1005
337	20241209	151400	371315355	2970	2965	2970	2965	50
338	20241209	151300	371166860	2950	2950	2950	2950	0
339	20241209	151200	371166860	2950	2950	2950	2950	200
340	20241209	151100	370576860	2950	2970	2970	2950	1335
341	20241209	151000	366635910	2970	2970	2970	2970	0
342	20241209	150900	366635910	2970	2945	2970	2945	12
343	20241209	150800	366600545	2970	2970	2970	2970	1
344	20241209	150700	366597575	2970	2970	2970	2950	1455
345	20241209	150600	362299090	2960	2970	2970	2960	596
346	20241209	150500	360533185	2970	2970	2970	2970	41
347	20241209	150400	360411415	2970	2970	2970	2970	12
348	20241209	150300	360375775	2970	2975	2975	2970	33
349	20241209	150200	360277760	2965	2965	2965	2965	0
350	20241209	150100	360277760	2965	2965	2965	2965	100
351	20241209	150000	359981260	2970	2970	2970	2970	1365
352	20241209	145900	355927210	2975	2975	2975	2975	483
353	20241209	145800	354490285	2975	2970	2975	2970	234
354	20241209	145700	353795135	2970	2970	2970	2970	152
355	20241209	145600	353343695	2965	2975	2975	2965	731
356	20241209	145500	351170480	2975	2965	2975	2965	172
357	20241209	145400	350659425	2970	2975	2975	2970	176
358	20241209	145300	350136365	2965	2965	2975	2965	58
359	20241209	145200	349964355	2965	2965	2965	2965	150
360	20241209	145100	349519605	2965	2965	2965	2965	681
361	20241209	145000	347500440	2965	2965	2970	2965	497
362	20241209	144900	346026830	2975	2965	2975	2965	94
363	20241209	144800	345747920	2965	2975	2975	2965	254
364	20241209	144700	344994670	2970	2975	2975	2970	606
365	20241209	144600	343194845	2975	2975	2975	2975	0
366	20241209	144500	343194845	2975	2975	2975	2975	56
367	20241209	144400	343028245	2975	2985	2985	2975	791
368	20241209	144300	340675010	2975	2980	2980	2975	50
369	20241209	144200	340526225	2975	2980	2980	2975	140
370	20241209	144100	340109225	2970	2975	2975	2970	10
371	20241209	144000	340079520	2965	2965	2965	2965	0
372	20241209	143900	340079520	2965	2965	2965	2965	0
373	20241209	143800	340079520	2965	2970	2970	2965	300
374	20241209	143700	339189010	2970	2970	2970	2970	50
375	20241209	143600	339040510	2980	2980	2980	2980	100
376	20241209	143500	338742510	2975	2970	2975	2970	141
377	20241209	143400	338323050	2965	2965	2965	2965	330
378	20241209	143300	337344600	2975	2950	2975	2950	2140
379	20241209	143200	331029770	2950	2975	2975	2950	4458
380	20241209	143100	317827500	2975	2980	2980	2975	81
381	20241209	143000	317586520	2965	2965	2965	2965	0
382	20241209	142900	317586520	2965	2990	2990	2965	4501
383	20241209	142800	304235275	2970	2970	2970	2970	0
384	20241209	142700	304235275	2970	2990	2990	2970	321
385	20241209	142600	303281885	2975	2990	2990	2975	3000
386	20241209	142500	294339985	2995	3005	3005	2995	1953
387	20241209	142400	288487025	3005	3005	3005	3005	52
388	20241209	142300	288330765	3010	3010	3010	3010	1
389	20241209	142200	288327755	3000	3000	3000	3000	0
390	20241209	142100	288327755	3000	3000	3000	3000	0
391	20241209	142000	288327755	3000	3000	3000	3000	300
392	20241209	141900	287427755	3005	3005	3005	3005	0
393	20241209	141800	287427755	3005	3005	3005	3005	68
394	20241209	141700	287223415	2995	2995	2995	2990	3294
395	20241209	141600	277357955	2995	2995	2995	2995	18
396	20241209	141500	277304045	3005	3005	3005	3005	1
397	20241209	141400	277301040	2990	2990	2990	2990	0
398	20241209	141300	277301040	2990	2990	2990	2990	0
399	20241209	141200	277301040	2990	2990	2990	2990	0
400	20241209	141100	277301040	2990	3000	3000	2990	1093
401	20241209	141000	274032440	3010	3010	3010	3010	0
402	20241209	140900	274032440	3010	3010	3010	3010	1
403	20241209	140800	274029430	2995	2995	2995	2995	300
404	20241209	140700	273130930	3010	3010	3010	3010	0
405	20241209	140600	273130930	3010	3010	3010	3010	0
406	20241209	140500	273130930	3010	3010	3010	3010	0
407	20241209	140400	273130930	3010	3010	3010	3010	0
408	20241209	140300	273130930	3010	3010	3010	3000	3465
409	20241209	140200	262711280	3010	3010	3010	3010	0
410	20241209	140100	262711280	3010	3000	3010	3000	336
411	20241209	140000	261703270	3015	3015	3015	3015	0
412	20241209	135900	261703270	3015	3015	3015	3015	50
413	20241209	135800	261552520	3015	3015	3015	3015	0
414	20241209	135700	261552520	3015	3010	3015	3010	10
415	20241209	135600	261522415	3010	3010	3010	3010	491
416	20241209	135500	260044505	3005	3005	3005	3005	0
417	20241209	135400	260044505	3005	3000	3005	3000	40
418	20241209	135300	259924375	2990	2990	2990	2990	0
419	20241209	135200	259924375	2990	2990	2990	2990	50
420	20241209	135100	259774875	2985	2985	2985	2985	1
421	20241209	135000	259771890	2985	2985	2985	2985	0
422	20241209	134900	259771890	2985	2985	2985	2985	0
423	20241209	134800	259771890	2985	2985	2985	2985	98
424	20241209	134700	259479360	2985	2990	2990	2985	269
425	20241209	134600	258676315	2990	2990	3005	2990	47
426	20241209	134500	258535770	3000	3000	3000	3000	2
427	20241209	134400	258529770	3005	3005	3005	3005	0
428	20241209	134300	258529770	3005	3005	3005	2990	3
429	20241209	134200	258520770	2985	3010	3010	2985	201
430	20241209	134100	257919780	2990	2990	2990	2990	0
431	20241209	134000	257919780	2990	2990	2990	2990	0
432	20241209	133900	257919780	2990	3000	3000	2990	300
433	20241209	133800	257022770	3010	3000	3010	2990	712
434	20241209	133700	254885925	3005	3005	3005	3005	27
435	20241209	133600	254804790	3010	3010	3010	3010	0
436	20241209	133500	254804790	3010	3010	3010	3010	0
437	20241209	133400	254804790	3010	3010	3010	3010	0
438	20241209	133300	254804790	3010	3010	3010	3010	0
439	20241209	133200	254804790	3010	3010	3010	3010	0
440	20241209	133100	254804790	3010	3010	3010	3010	3
441	20241209	133000	254795760	3010	3010	3010	3010	100
442	20241209	132900	254494760	3015	3015	3015	3015	0
443	20241209	132800	254494760	3015	3015	3015	3015	0
444	20241209	132700	254494760	3015	3015	3015	3015	0
445	20241209	132600	254494760	3015	3015	3015	3015	0
446	20241209	132500	254494760	3015	3015	3015	3015	0
447	20241209	132400	254494760	3015	3015	3015	3015	0
448	20241209	132300	254494760	3015	3005	3015	2990	116
449	20241209	132200	254147140	3005	3005	3005	3005	0
450	20241209	132100	254147140	3005	3005	3005	3005	0
451	20241209	132000	254147140	3005	3005	3005	3005	4
452	20241209	131900	254135120	3005	3000	3005	3000	1272
453	20241209	131800	250318905	2990	2990	2990	2990	0
454	20241209	131700	250318905	2990	2990	2990	2990	499
455	20241209	131600	248826895	3000	3000	3000	3000	0
456	20241209	131500	248826895	3000	3000	3000	3000	0
457	20241209	131400	248826895	3000	3000	3000	3000	1
458	20241209	131300	248823895	2985	2985	2985	2985	0
459	20241209	131200	248823895	2985	2985	2985	2985	0
460	20241209	131100	248823895	2985	3005	3005	2985	386
461	20241209	131000	247671620	2995	2995	2995	2995	0
462	20241209	130900	247671620	2995	2995	2995	2995	133
463	20241209	130800	247273285	2995	2995	2995	2995	0
464	20241209	130700	247273285	2995	2995	2995	2995	0
465	20241209	130600	247273285	2995	2995	2995	2995	0
466	20241209	130500	247273285	2995	2995	2995	2995	1
467	20241209	130400	247270290	3000	3000	3000	3000	0
468	20241209	130300	247270290	3000	3000	3000	3000	1
469	20241209	130200	247267290	3000	2995	3000	2995	1001
470	20241209	130100	244269270	2990	2995	2995	2990	102
471	20241209	130000	243963785	2980	2985	2985	2980	1000
472	20241209	125900	240981195	2985	2990	2995	2985	368
473	20241209	125800	239880920	2995	2995	2995	2995	1
474	20241209	125700	239877925	3000	3000	3000	3000	0
475	20241209	125600	239877925	3000	3000	3000	3000	1
476	20241209	125500	239874925	2990	2995	2995	2990	2663
477	20241209	125400	231900525	2995	2995	2995	2995	205
478	20241209	125300	231286550	3005	3005	3005	3005	0
479	20241209	125200	231286550	3005	3000	3005	3000	868
480	20241209	125100	228682545	3000	3000	3000	3000	1
481	20241209	125000	228679545	3000	3005	3005	3000	1198
482	20241209	124900	225085540	3000	3000	3000	3000	0
483	20241209	124800	225085540	3000	3000	3000	3000	0
484	20241209	124700	225085540	3000	3000	3000	3000	50
485	20241209	124600	224935540	3000	3000	3000	3000	89
486	20241209	124500	224668540	3000	3005	3005	3000	12
487	20241209	124400	224632485	3015	3015	3015	3015	1
488	20241209	124300	224629470	3000	3010	3010	3000	131
489	20241209	124200	224235170	3010	3010	3010	3010	70
490	20241209	124100	224024470	3000	3000	3000	3000	0
491	20241209	124000	224024470	3000	3000	3000	3000	0
492	20241209	123900	224024470	3000	3000	3000	3000	0
493	20241209	123800	224024470	3000	3000	3005	3000	726
494	20241209	123700	221846445	3005	3000	3005	3000	42
495	20241209	123600	221720345	3000	3000	3000	3000	209
496	20241209	123500	221093345	3005	3005	3005	3005	4
497	20241209	123400	221081325	3000	3000	3000	3000	51
498	20241209	123300	220928325	3000	3000	3000	3000	10
499	20241209	123200	220898325	3000	3000	3000	3000	535
500	20241209	123100	219293325	3000	3000	3000	2995	92
501	20241209	123000	219017405	2995	2995	3000	2995	250
502	20241209	122900	218268155	3000	3000	3005	2995	945
503	20241209	122800	215433090	3005	3005	3005	3005	0
504	20241209	122700	215433090	3005	3005	3005	3005	0
505	20241209	122600	215433090	3005	3005	3005	3005	3
506	20241209	122500	215424075	3005	3005	3005	3005	3
507	20241209	122400	215415060	3005	3000	3005	3000	206
508	20241209	122300	214796910	3000	3000	3000	3000	0
509	20241209	122200	214796910	3000	3000	3000	3000	0
510	20241209	122100	214796910	3000	3000	3000	3000	2
511	20241209	122000	214790910	3005	3005	3005	3005	0
512	20241209	121900	214790910	3005	3005	3005	3005	0
513	20241209	121800	214790910	3005	3005	3005	3005	0
514	20241209	121700	214790910	3005	3005	3005	3005	0
515	20241209	121600	214790910	3005	3005	3005	3005	0
516	20241209	121500	214790910	3005	3005	3005	3005	0
517	20241209	121400	214790910	3005	3005	3005	3005	0
518	20241209	121300	214790910	3005	3005	3005	3005	1
519	20241209	121200	214787905	2990	2990	2990	2990	0
520	20241209	121100	214787905	2990	2995	2995	2990	400
521	20241209	121000	213590405	2995	3005	3005	2995	33
522	20241209	120900	213491560	3005	3005	3005	3005	23
523	20241209	120800	213422445	3000	2990	3000	2990	241
524	20241209	120700	212701445	3000	3000	3000	3000	1
525	20241209	120600	212698445	2990	2990	2990	2990	0
526	20241209	120500	212698445	2990	2995	2995	2990	400
527	20241209	120400	211502325	2995	2995	2995	2995	800
528	20241209	120300	209106325	3000	3000	3000	3000	0
529	20241209	120200	209106325	3000	3000	3000	3000	0
530	20241209	120100	209106325	3000	3000	3000	3000	35
531	20241209	120000	209001325	3000	3000	3000	3000	0
532	20241209	115900	209001325	3000	3000	3000	3000	531
533	20241209	115800	207408325	2990	2990	2990	2990	5
534	20241209	115700	207393375	3000	2995	3000	2995	122
535	20241209	115600	207027710	3000	3000	3000	3000	0
536	20241209	115500	207027710	3000	2990	3000	2990	235
537	20241209	115400	206322720	2990	2990	2990	2990	0
538	20241209	115300	206322720	2990	2995	2995	2990	500
539	20241209	115200	204827715	3020	3020	3020	3020	0
540	20241209	115100	204827715	3020	3020	3020	3020	0
541	20241209	115000	204827715	3020	2995	3020	2995	1168
542	20241209	114900	201313280	2995	2995	2995	2995	298
543	20241209	114800	200420770	3000	3000	3000	3000	0
544	20241209	114700	200420770	3000	3000	3000	3000	50
545	20241209	114600	200270770	2995	2995	2995	2995	141
546	20241209	114500	199848475	2995	2995	2995	2995	31
547	20241209	114400	199755630	2990	2995	2995	2990	307
548	20241209	114300	198837475	2995	2995	2995	2995	0
549	20241209	114200	198837475	2995	3000	3000	2995	835
550	20241209	114100	196333185	3010	3010	3010	3010	1
551	20241209	114000	196330175	3000	3000	3000	3000	500
552	20241209	113900	194830175	3010	3010	3010	3010	1
553	20241209	113800	194827165	3005	3005	3005	3005	366
554	20241209	113700	193727335	3020	2995	3020	2995	550
555	20241209	113600	192079000	3020	3000	3020	2990	482
556	20241209	113500	190636120	3030	3030	3030	3030	0
557	20241209	113400	190636120	3030	3000	3030	2995	504
558	20241209	113300	189125000	3035	3035	3035	3035	6
559	20241209	113200	189106790	3035	3035	3035	3025	11
560	20241209	113100	189073415	3035	3010	3055	2990	4324
561	20241209	113000	176102450	3025	3025	3025	3025	0
562	20241209	112900	176102450	3025	3020	3025	3005	2351
563	20241209	112800	169032500	3020	3020	3020	3020	0
564	20241209	112700	169032500	3020	3030	3030	3020	180
565	20241209	112600	168488040	3030	3030	3030	3030	0
566	20241209	112500	168488040	3030	3030	3030	3030	0
567	20241209	112400	168488040	3030	3030	3030	3030	243
568	20241209	112300	167751750	3030	3035	3035	3030	311
569	20241209	112200	166807955	3045	3045	3045	3045	0
570	20241209	112100	166807955	3045	3045	3045	3045	0
571	20241209	112000	166807955	3045	3045	3045	3045	155
572	20241209	111900	166335980	3045	3045	3045	3045	152
573	20241209	111800	165873140	3060	3045	3060	3045	185
574	20241209	111700	165309800	3045	3045	3045	3045	16
575	20241209	111600	165261080	3030	3030	3030	3030	0
576	20241209	111500	165261080	3030	3040	3040	3030	3
577	20241209	111400	165251975	3045	3045	3045	3045	0
578	20241209	111300	165251975	3045	3035	3045	3030	162
579	20241209	111200	164760315	3035	3040	3040	3035	54
580	20241209	111100	164596180	3040	3040	3040	3040	80
581	20241209	111000	164352980	3040	3040	3040	3040	1
582	20241209	110900	164349940	3040	3035	3040	3035	7
583	20241209	110800	164328690	3035	3035	3035	3035	10
584	20241209	110700	164298340	3035	3035	3035	3035	273
585	20241209	110600	163469785	3040	3040	3040	3040	0
586	20241209	110500	163469785	3040	3040	3040	3040	301
587	20241209	110400	162554745	3045	3045	3045	3045	2
588	20241209	110300	162548655	3045	3045	3045	3045	1
589	20241209	110200	162545610	3055	3055	3055	3055	6
590	20241209	110100	162527280	3055	3055	3055	3055	1
591	20241209	110000	162524225	3035	3035	3035	3035	57
592	20241209	105900	162351230	3035	3035	3035	3035	28
593	20241209	105800	162266250	3055	3055	3055	3055	11
594	20241209	105700	162232645	3060	3060	3060	3060	1
595	20241209	105600	162229585	3035	3035	3035	3035	0
596	20241209	105500	162229585	3035	3035	3035	3035	0
597	20241209	105400	162229585	3035	3040	3040	3035	59
598	20241209	105300	162050365	3070	3070	3070	3070	0
599	20241209	105200	162050365	3070	3070	3070	3070	1
600	20241209	105100	162047295	3050	3050	3050	3050	0
601	20241209	105000	162047295	3050	3050	3050	3050	0
602	20241209	104900	162047295	3050	3050	3050	3050	254
603	20241209	104800	161272595	3070	3070	3070	3070	0
604	20241209	104700	161272595	3070	3070	3070	3070	3
605	20241209	104600	161263385	3070	3070	3070	3070	0
606	20241209	104500	161263385	3070	3070	3070	3070	0
607	20241209	104400	161263385	3070	3070	3070	3070	0
608	20241209	104300	161263385	3070	3070	3070	3070	0
609	20241209	104200	161263385	3070	3070	3070	3070	0
610	20241209	104100	161263385	3070	3070	3070	3070	0
611	20241209	104000	161263385	3070	3050	3070	3050	801
612	20241209	103900	158820315	3050	3050	3050	3050	49
613	20241209	103800	158670865	3055	3060	3060	3055	46
614	20241209	103700	158530330	3050	3050	3050	3050	2
615	20241209	103600	158524230	3070	3070	3070	3070	0
616	20241209	103500	158524230	3070	3070	3070	3070	0
617	20241209	103400	158524230	3070	3070	3070	3070	0
618	20241209	103300	158524230	3070	3070	3070	3070	0
619	20241209	103200	158524230	3070	3060	3070	3050	12
620	20241209	103100	158487510	3075	3075	3075	3075	0
621	20241209	103000	158487510	3075	3075	3075	3075	10
622	20241209	102900	158456760	3075	3075	3075	3075	0
623	20241209	102800	158456760	3075	3075	3075	3075	0
624	20241209	102700	158456760	3075	3075	3075	3075	0
625	20241209	102600	158456760	3075	3075	3075	3075	1
626	20241209	102500	158453685	3075	3075	3075	3075	0
627	20241209	102400	158453685	3075	3075	3075	3075	60
628	20241209	102300	158269185	3075	3075	3075	3075	50
629	20241209	102200	158115435	3075	3075	3075	3075	0
630	20241209	102100	158115435	3075	3035	3075	3035	2
631	20241209	102000	158109325	3075	3060	3075	3035	4201
632	20241209	101900	145337460	3080	3070	3080	3060	518
633	20241209	101800	143750965	3080	3080	3080	3080	0
634	20241209	101700	143750965	3080	3080	3080	3080	0
635	20241209	101600	143750965	3080	3080	3080	3080	0
636	20241209	101500	143750965	3080	3085	3085	3080	4
637	20241209	101400	143738640	3080	3080	3080	3080	121
638	20241209	101300	143365960	3080	3080	3080	3080	0
639	20241209	101200	143365960	3080	3080	3080	3080	0
640	20241209	101100	143365960	3080	3080	3080	3080	0
641	20241209	101000	143365960	3080	3075	3080	3075	32
642	20241209	100900	143267555	3065	3075	3075	3065	1680
643	20241209	100800	138109835	3110	3110	3110	3110	8
644	20241209	100700	138084955	3075	3075	3075	3075	200
645	20241209	100600	137469955	3115	3115	3115	3115	1
646	20241209	100500	137466840	3115	3115	3115	3115	1
647	20241209	100400	137463725	3075	3125	3125	3075	1067
648	20241209	100300	134177440	3105	3075	3155	3075	1016
649	20241209	100200	131003415	3075	3060	3075	3060	1050
650	20241209	100100	127779670	3050	3050	3050	3050	28
651	20241209	100000	127694270	3050	3030	3050	3030	25
652	20241209	095900	127618500	3025	3025	3025	3025	0
653	20241209	095800	127618500	3025	3025	3025	3025	74
654	20241209	095700	127394650	3020	3020	3020	3020	3
655	20241209	095600	127385590	3020	3020	3020	2995	1724
656	20241209	095500	122199265	3020	3020	3020	3020	333
657	20241209	095400	121193605	2995	2995	2995	2995	1
658	20241209	095300	121190610	3000	3000	3000	3000	3028
659	20241209	095200	112106610	3020	3000	3020	3000	1189
660	20241209	095100	108539590	3020	3005	3020	3000	186
661	20241209	095000	107980930	3000	3000	3025	3000	601
662	20241209	094900	106177905	3025	3010	3025	3000	1058
663	20241209	094800	102998445	3005	3020	3025	3005	481
664	20241209	094700	101549860	3020	3025	3030	3015	241
665	20241209	094600	100821645	3025	3020	3025	3020	88
666	20241209	094500	100555735	3005	3005	3005	3005	6
667	20241209	094400	100537705	3020	3020	3020	3020	10
668	20241209	094300	100507505	3025	3015	3025	3005	873
669	20241209	094200	97877875	3025	3025	3025	3010	2303
670	20241209	094100	90928885	3025	3025	3025	3025	209
671	20241209	094000	90296660	3030	3025	3055	3025	254
672	20241209	093900	89528265	3075	3025	3075	3025	2
673	20241209	093800	89522165	3075	3075	3075	3075	1
674	20241209	093700	89519090	3030	3035	3085	3030	898
675	20241209	093600	86795310	3085	3035	3085	3035	16
676	20241209	093500	86746700	3035	3045	3100	3025	173
677	20241209	093400	86218975	3045	3040	3045	3020	769
678	20241209	093300	83883100	3020	3020	3020	3020	5
679	20241209	093200	83868000	3020	3020	3020	3020	0
680	20241209	093100	83868000	3020	3025	3025	3020	487
681	20241209	093000	82397210	3020	3035	3035	3020	57
682	20241209	092900	82224245	3035	3020	3035	3020	61
683	20241209	092800	82039530	3020	3025	3035	3020	1009
684	20241209	092700	78987270	3025	3025	3025	3025	0
685	20241209	092600	78987270	3025	3020	3025	3020	52
686	20241209	092500	78829980	3020	3045	3045	3020	365
687	20241209	092400	77726435	3030	3045	3045	3030	5333
688	20241209	092300	61520910	3045	3055	3055	3045	255
689	20241209	092200	60742640	3050	3050	3050	3050	2
690	20241209	092100	60736540	3060	3060	3060	3060	194
691	20241209	092000	60142900	3060	3060	3060	3060	14
692	20241209	091900	60100060	3040	3040	3040	3040	3000
693	20241209	091800	50980060	3040	3040	3040	3040	20
694	20241209	091700	50919260	3060	3060	3060	3060	13
695	20241209	091600	50879480	3075	3075	3075	3075	300
696	20241209	091500	49956980	3075	3040	3075	3030	881
697	20241209	091400	47286450	3030	3055	3055	3030	7715
698	20241209	091300	23813720	3055	3080	3080	3055	210
699	20241209	091200	23171400	3080	3060	3080	3060	393
700	20241209	091100	21966925	3060	3060	3060	3060	170
701	20241209	091000	21446725	3055	3065	3075	3055	9
702	20241209	090900	21419100	3055	3065	3065	3055	51
703	20241209	090800	21262865	3050	3045	3055	3045	605
704	20241209	090700	19418910	3040	3055	3055	3040	245
705	20241209	090600	18673435	3040	3065	3065	3040	2455
706	20241209	090500	11185890	3100	3050	3100	3050	20
707	20241209	090400	11124330	3050	3055	3055	3050	213
708	20241209	090300	10473640	3090	3050	3090	3050	101
709	20241209	090200	10165550	3060	3065	3065	3060	138
710	20241209	090100	9742780	3065	3095	3095	3065	146
711	20241209	090000	9291340	3100	3150	3150	3050	2990