KissMeData/006910/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	184900	474171670	2500	2500	2500	2500	14017
3	20241213	184800	474171670	2500	2500	2500	2500	0
4	20241213	184700	474171670	2500	2500	2500	2500	0
5	20241213	184600	474171670	2500	2500	2500	2500	0
6	20241213	184500	474171670	2500	2500	2500	2500	0
7	20241213	184400	474171670	2500	2500	2500	2500	0
8	20241213	184300	474171670	2500	2500	2500	2500	0
9	20241213	184200	474171670	2500	2500	2500	2500	0
10	20241213	184100	474171670	2500	2500	2500	2500	0
11	20241213	184000	474171670	2500	2500	2500	2500	0
12	20241213	183900	474171670	2500	2500	2500	2500	0
13	20241213	183800	474171670	2500	2500	2500	2500	0
14	20241213	183700	474171670	2500	2500	2500	2500	0
15	20241213	183600	474171670	2500	2500	2500	2500	0
16	20241213	183500	474171670	2500	2500	2500	2500	0
17	20241213	183400	474171670	2500	2500	2500	2500	0
18	20241213	183300	474171670	2500	2500	2500	2500	0
19	20241213	183200	474171670	2500	2500	2500	2500	0
20	20241213	183100	474171670	2500	2500	2500	2500	0
21	20241213	183000	474171670	2500	2500	2500	2500	0
22	20241213	182900	474171670	2500	2500	2500	2500	0
23	20241213	182800	474171670	2500	2500	2500	2500	0
24	20241213	182700	474171670	2500	2500	2500	2500	0
25	20241213	182600	474171670	2500	2500	2500	2500	0
26	20241213	182500	474171670	2500	2500	2500	2500	0
27	20241213	182400	474171670	2500	2500	2500	2500	0
28	20241213	182300	474171670	2500	2500	2500	2500	0
29	20241213	182200	474171670	2500	2500	2500	2500	0
30	20241213	182100	474171670	2500	2500	2500	2500	0
31	20241213	182000	474171670	2500	2500	2500	2500	0
32	20241213	181900	474171670	2500	2500	2500	2500	14017
33	20241213	181800	474171670	2500	2500	2500	2500	0
34	20241213	181700	474171670	2500	2500	2500	2500	0
35	20241213	181600	474171670	2500	2500	2500	2500	0
36	20241213	181500	474171670	2500	2500	2500	2500	0
37	20241213	181400	474171670	2500	2500	2500	2500	0
38	20241213	181300	474171670	2500	2500	2500	2500	0
39	20241213	181200	474171670	2500	2500	2500	2500	0
40	20241213	181100	474171670	2500	2500	2500	2500	0
41	20241213	181000	474171670	2500	2500	2500	2500	0
42	20241213	180900	474171670	2500	2500	2500	2500	0
43	20241213	180800	474171670	2500	2500	2500	2500	0
44	20241213	180700	474171670	2500	2500	2500	2500	0
45	20241213	180600	474171670	2500	2500	2500	2500	0
46	20241213	180500	474171670	2500	2500	2500	2500	0
47	20241213	180400	474171670	2500	2500	2500	2500	0
48	20241213	180300	474171670	2500	2500	2500	2500	0
49	20241213	180200	474171670	2500	2500	2500	2500	0
50	20241213	180100	474171670	2500	2500	2500	2500	0
51	20241213	180000	474171670	2500	2500	2500	2500	0
52	20241213	175900	474171670	2500	2500	2500	2500	0
53	20241213	175800	474171670	2500	2500	2500	2500	0
54	20241213	175700	474171670	2500	2500	2500	2500	0
55	20241213	175600	474171670	2500	2500	2500	2500	0
56	20241213	175500	474171670	2500	2500	2500	2500	0
57	20241213	175400	474171670	2500	2500	2500	2500	0
58	20241213	175300	474171670	2500	2500	2500	2500	0
59	20241213	175200	474171670	2500	2500	2500	2500	0
60	20241213	175100	474171670	2500	2500	2500	2500	0
61	20241213	175000	474171670	2500	2500	2500	2500	0
62	20241213	174900	474171670	2500	2500	2500	2500	14017
63	20241213	174800	474171670	2500	2500	2500	2500	0
64	20241213	174700	474171670	2500	2500	2500	2500	0
65	20241213	174600	474171670	2500	2500	2500	2500	0
66	20241213	174500	474171670	2500	2500	2500	2500	0
67	20241213	174400	474171670	2500	2500	2500	2500	0
68	20241213	174300	474171670	2500	2500	2500	2500	0
69	20241213	174200	474171670	2500	2500	2500	2500	0
70	20241213	174100	474171670	2500	2500	2500	2500	0
71	20241213	174000	474171670	2500	2500	2500	2500	0
72	20241213	173900	474171670	2500	2500	2500	2500	0
73	20241213	173800	474171670	2500	2500	2500	2500	0
74	20241213	173700	474171670	2500	2500	2500	2500	0
75	20241213	173600	474171670	2500	2500	2500	2500	0
76	20241213	173500	474171670	2500	2500	2500	2500	0
77	20241213	173400	474171670	2500	2500	2500	2500	0
78	20241213	173300	474171670	2500	2500	2500	2500	0
79	20241213	173200	474171670	2500	2500	2500	2500	0
80	20241213	173100	474171670	2500	2500	2500	2500	0
81	20241213	173000	474171670	2500	2500	2500	2500	0
82	20241213	172900	474171670	2500	2500	2500	2500	0
83	20241213	172800	474171670	2500	2500	2500	2500	0
84	20241213	172700	474171670	2500	2500	2500	2500	0
85	20241213	172600	474171670	2500	2500	2500	2500	0
86	20241213	172500	474171670	2500	2500	2500	2500	0
87	20241213	172400	474171670	2500	2500	2500	2500	0
88	20241213	172300	474171670	2500	2500	2500	2500	0
89	20241213	172200	474171670	2500	2500	2500	2500	0
90	20241213	172100	474171670	2500	2500	2500	2500	0
91	20241213	172000	474171670	2500	2500	2500	2500	0
92	20241213	171900	474171670	2500	2500	2500	2500	14017
93	20241213	171800	474171670	2500	2500	2500	2500	0
94	20241213	171700	474171670	2500	2500	2500	2500	0
95	20241213	171600	474171670	2500	2500	2500	2500	0
96	20241213	171500	474171670	2500	2500	2500	2500	0
97	20241213	171400	474171670	2500	2500	2500	2500	0
98	20241213	171300	474171670	2500	2500	2500	2500	0
99	20241213	171200	474171670	2500	2500	2500	2500	0
100	20241213	171100	474171670	2500	2500	2500	2500	0
101	20241213	171000	474171670	2500	2500	2500	2500	0
102	20241213	170900	474171670	2500	2500	2500	2500	0
103	20241213	170800	474171670	2500	2500	2500	2500	0
104	20241213	170700	474171670	2500	2500	2500	2500	0
105	20241213	170600	474171670	2500	2500	2500	2500	0
106	20241213	170500	474171670	2500	2500	2500	2500	0
107	20241213	170400	474171670	2500	2500	2500	2500	0
108	20241213	170300	474171670	2500	2500	2500	2500	0
109	20241213	170200	474171670	2500	2500	2500	2500	0
110	20241213	170100	474171670	2500	2500	2500	2500	0
111	20241213	170000	474171670	2500	2500	2500	2500	0
112	20241213	165900	474171670	2500	2500	2500	2500	0
113	20241213	165800	474171670	2500	2500	2500	2500	0
114	20241213	165700	474171670	2500	2500	2500	2500	0
115	20241213	165600	474171670	2500	2500	2500	2500	0
116	20241213	165500	474171670	2500	2500	2500	2500	0
117	20241213	165400	474171670	2500	2500	2500	2500	0
118	20241213	165300	474171670	2500	2500	2500	2500	0
119	20241213	165200	474171670	2500	2500	2500	2500	0
120	20241213	165100	474171670	2500	2500	2500	2500	0
121	20241213	165000	474171670	2500	2500	2500	2500	0
122	20241213	164900	474171670	2500	2500	2500	2500	14017
123	20241213	164800	474171670	2500	2500	2500	2500	0
124	20241213	164700	474171670	2500	2500	2500	2500	0
125	20241213	164600	474171670	2500	2500	2500	2500	0
126	20241213	164500	474171670	2500	2500	2500	2500	0
127	20241213	164400	474171670	2500	2500	2500	2500	0
128	20241213	164300	474171670	2500	2500	2500	2500	0
129	20241213	164200	474171670	2500	2500	2500	2500	0
130	20241213	164100	474171670	2500	2500	2500	2500	0
131	20241213	164000	474171670	2500	2500	2500	2500	0
132	20241213	163900	474171670	2500	2500	2500	2500	0
133	20241213	163800	474171670	2500	2500	2500	2500	0
134	20241213	163700	474171670	2500	2500	2500	2500	0
135	20241213	163600	474171670	2500	2500	2500	2500	0
136	20241213	163500	474171670	2500	2500	2500	2500	0
137	20241213	163400	474171670	2500	2500	2500	2500	0
138	20241213	163300	474171670	2500	2500	2500	2500	0
139	20241213	163200	474171670	2500	2500	2500	2500	0
140	20241213	163100	474171670	2500	2500	2500	2500	0
141	20241213	163000	474171670	2500	2500	2500	2500	0
142	20241213	162900	474171670	2500	2500	2500	2500	0
143	20241213	162800	474171670	2500	2500	2500	2500	0
144	20241213	162700	474171670	2500	2500	2500	2500	0
145	20241213	162600	474171670	2500	2500	2500	2500	0
146	20241213	162500	474171670	2500	2500	2500	2500	0
147	20241213	162400	474171670	2500	2500	2500	2500	0
148	20241213	162300	474171670	2500	2500	2500	2500	0
149	20241213	162200	474171670	2500	2500	2500	2500	0
150	20241213	162100	474171670	2500	2500	2500	2500	0
151	20241213	162000	474171670	2500	2500	2500	2500	0
152	20241213	161900	474171670	2500	2500	2500	2500	14017
153	20241213	161800	474171670	2500	2500	2500	2500	0
154	20241213	161700	474171670	2500	2500	2500	2500	0
155	20241213	161600	474171670	2500	2500	2500	2500	0
156	20241213	161500	474171670	2500	2500	2500	2500	0
157	20241213	161400	474171670	2500	2500	2500	2500	0
158	20241213	161300	474171670	2500	2500	2500	2500	0
159	20241213	161200	474171670	2500	2500	2500	2500	0
160	20241213	161100	474171670	2500	2500	2500	2500	0
161	20241213	161000	474171670	2500	2500	2500	2500	0
162	20241213	160900	474171670	2500	2500	2500	2500	0
163	20241213	160800	474171670	2500	2500	2500	2500	0
164	20241213	160700	474171670	2500	2500	2500	2500	0
165	20241213	160600	474171670	2500	2500	2500	2500	0
166	20241213	160500	474171670	2500	2500	2500	2500	0
167	20241213	160400	474171670	2500	2500	2500	2500	0
168	20241213	160300	474171670	2500	2500	2500	2500	0
169	20241213	160200	474171670	2500	2500	2500	2500	0
170	20241213	160100	474171670	2500	2500	2500	2500	0
171	20241213	160000	474171670	2500	2500	2500	2500	0
172	20241213	155900	474171670	2500	2500	2500	2500	0
173	20241213	155800	474171670	2500	2500	2500	2500	0
174	20241213	155700	474171670	2500	2500	2500	2500	0
175	20241213	155600	474171670	2500	2500	2500	2500	0
176	20241213	155500	474171670	2500	2500	2500	2500	0
177	20241213	155400	474171670	2500	2500	2500	2500	0
178	20241213	155300	474171670	2500	2500	2500	2500	0
179	20241213	155200	474171670	2500	2500	2500	2500	0
180	20241213	155100	474171670	2500	2500	2500	2500	0
181	20241213	155000	474171670	2500	2500	2500	2500	0
182	20241213	154900	474171670	2500	2500	2500	2500	14017
183	20241213	154800	474171670	2500	2500	2500	2500	0
184	20241213	154700	474171670	2500	2500	2500	2500	0
185	20241213	154600	474171670	2500	2500	2500	2500	0
186	20241213	154500	474171670	2500	2500	2500	2500	0
187	20241213	154400	474171670	2500	2500	2500	2500	0
188	20241213	154300	474171670	2500	2500	2500	2500	0
189	20241213	154200	474171670	2500	2500	2500	2500	0
190	20241213	154100	474171670	2500	2500	2500	2500	0
191	20241213	154000	474171670	2500	2500	2500	2500	0
192	20241213	153900	474171670	2500	2500	2500	2500	0
193	20241213	153800	474171670	2500	2500	2500	2500	0
194	20241213	153700	474171670	2500	2500	2500	2500	0
195	20241213	153600	474171670	2500	2500	2500	2500	0
196	20241213	153500	474171670	2500	2500	2500	2500	0
197	20241213	153400	474171670	2500	2500	2500	2500	0
198	20241213	153300	474171670	2500	2500	2500	2500	0
199	20241213	153200	474171670	2500	2500	2500	2500	0
200	20241213	153100	474171670	2500	2500	2500	2500	0
201	20241213	153000	474171670	2500	2500	2500	2500	14017
202	20241213	152900	439129170	2505	2505	2505	2505	0
203	20241213	152800	439129170	2505	2505	2505	2505	0
204	20241213	152700	439129170	2505	2505	2505	2505	0
205	20241213	152600	439129170	2505	2505	2505	2505	0
206	20241213	152500	439129170	2505	2505	2505	2505	0
207	20241213	152400	439129170	2505	2505	2505	2505	0
208	20241213	152300	439129170	2505	2505	2505	2505	0
209	20241213	152200	439129170	2505	2505	2505	2505	0
210	20241213	152100	439129170	2505	2505	2505	2505	0
211	20241213	152000	439129170	2505	2505	2505	2505	0
212	20241213	151900	439129170	2505	2500	2505	2500	22
213	20241213	151800	439074110	2505	2510	2510	2505	1080
214	20241213	151700	436363710	2510	2505	2510	2505	810
215	20241213	151600	434333110	2510	2510	2510	2510	0
216	20241213	151500	434333110	2510	2505	2510	2505	320
217	20241213	151400	433531460	2505	2505	2505	2505	0
218	20241213	151300	433531460	2505	2505	2505	2505	2258
219	20241213	151200	427875170	2505	2505	2505	2505	731
220	20241213	151100	426044015	2505	2505	2505	2505	1
221	20241213	151000	426041510	2505	2505	2505	2505	310
222	20241213	150900	425264960	2500	2500	2500	2500	0
223	20241213	150800	425264960	2500	2500	2500	2500	2
224	20241213	150700	425259960	2505	2500	2505	2500	1022
225	20241213	150600	422703410	2500	2505	2505	2500	809
226	20241213	150500	420679910	2510	2510	2510	2510	310
227	20241213	150400	419901810	2510	2510	2510	2510	1
228	20241213	150300	419899300	2505	2505	2505	2505	310
229	20241213	150200	419122750	2510	2510	2510	2510	0
230	20241213	150100	419122750	2510	2510	2510	2510	0
231	20241213	150000	419122750	2510	2510	2510	2505	311
232	20241213	145900	418343685	2495	2510	2510	2495	506
233	20241213	145800	417073640	2510	2505	2510	2505	1310
234	20241213	145700	413789895	2505	2505	2505	2505	162
235	20241213	145600	413384085	2505	2505	2505	2505	300
236	20241213	145500	412632585	2505	2505	2505	2505	460
237	20241213	145400	411480285	2505	2505	2505	2505	0
238	20241213	145300	411480285	2505	2500	2505	2500	312
239	20241213	145200	410698730	2505	2505	2505	2505	1
240	20241213	145100	410696225	2495	2510	2510	2495	1810
241	20241213	145000	406175625	2500	2500	2500	2500	106
242	20241213	144900	405910625	2510	2510	2510	2510	0
243	20241213	144800	405910625	2510	2500	2510	2500	420
244	20241213	144700	404856525	2510	2510	2510	2510	0
245	20241213	144600	404856525	2510	2510	2510	2510	310
246	20241213	144500	404078425	2500	2500	2500	2500	0
247	20241213	144400	404078425	2500	2500	2500	2500	300
248	20241213	144300	403328425	2510	2510	2510	2510	309
249	20241213	144200	402552835	2510	2510	2510	2510	0
250	20241213	144100	402552835	2510	2510	2510	2510	509
251	20241213	144000	401275245	2500	2510	2510	2500	2379
252	20241213	143900	395327735	2510	2510	2510	2510	310
253	20241213	143800	394549635	2500	2500	2500	2500	1
254	20241213	143700	394547135	2500	2500	2500	2500	150
255	20241213	143600	394172135	2510	2500	2510	2500	709
256	20241213	143500	392396545	2500	2500	2500	2500	1900
257	20241213	143400	387646545	2510	2505	2510	2505	459
258	20241213	143300	386495205	2510	2510	2510	2510	0
259	20241213	143200	386495205	2510	2510	2510	2510	0
260	20241213	143100	386495205	2510	2505	2510	2505	1362
261	20241213	143000	383081850	2510	2510	2510	2510	4
262	20241213	142900	383071810	2505	2505	2505	2505	257
263	20241213	142800	382428025	2510	2505	2510	2505	2000
264	20241213	142700	377410525	2505	2510	2510	2505	909
265	20241213	142600	375131905	2505	2510	2510	2505	905
266	20241213	142500	372864875	2505	2505	2505	2505	0
267	20241213	142400	372864875	2505	2505	2505	2505	309
268	20241213	142300	372090830	2505	2505	2505	2505	0
269	20241213	142200	372090830	2505	2505	2505	2505	508
270	20241213	142100	370818290	2500	2500	2505	2500	207
271	20241213	142000	370300540	2505	2505	2505	2505	278
272	20241213	141900	369604150	2505	2505	2505	2505	520
273	20241213	141800	368301550	2505	2505	2505	2505	0
274	20241213	141700	368301550	2505	2505	2505	2505	310
275	20241213	141600	367525000	2505	2505	2505	2505	0
276	20241213	141500	367525000	2505	2505	2505	2505	309
277	20241213	141400	366750955	2510	2510	2510	2510	0
278	20241213	141300	366750955	2510	2510	2510	2510	0
279	20241213	141200	366750955	2510	2510	2510	2510	314
280	20241213	141100	365962815	2510	2510	2510	2510	0
281	20241213	141000	365962815	2510	2510	2510	2510	409
282	20241213	140900	364936225	2510	2510	2510	2510	1
283	20241213	140800	364933715	2500	2500	2500	2500	1
284	20241213	140700	364931215	2505	2500	2505	2500	422
285	20241213	140600	363874390	2500	2510	2510	2500	530
286	20241213	140500	362549070	2510	2510	2510	2510	309
287	20241213	140400	361773480	2505	2515	2515	2505	230
288	20241213	140300	361195330	2515	2505	2515	2505	434
289	20241213	140200	360104970	2515	2505	2515	2505	4000
290	20241213	140100	350069955	2500	2500	2500	2500	57
291	20241213	140000	349927455	2505	2505	2505	2505	309
292	20241213	135900	349153410	2505	2505	2505	2505	0
293	20241213	135800	349153410	2505	2505	2505	2505	309
294	20241213	135700	348379365	2505	2505	2505	2505	95
295	20241213	135600	348141390	2510	2510	2510	2510	0
296	20241213	135500	348141390	2510	2510	2510	2500	320
297	20241213	135400	347338200	2510	2510	2510	2510	15
298	20241213	135300	347300550	2510	2510	2510	2510	312
299	20241213	135200	346517430	2505	2505	2505	2505	3416
300	20241213	135100	337960350	2510	2510	2510	2510	310
301	20241213	135000	337182250	2510	2510	2510	2510	0
302	20241213	134900	337182250	2510	2510	2510	2510	10
303	20241213	134800	337157150	2510	2510	2510	2510	309
304	20241213	134700	336381560	2510	2510	2510	2510	1
305	20241213	134600	336379050	2505	2510	2510	2505	809
306	20241213	134500	334350960	2510	2510	2510	2510	0
307	20241213	134400	334350960	2510	2510	2510	2510	100
308	20241213	134300	334099960	2510	2510	2510	2510	310
309	20241213	134200	333321860	2510	2510	2510	2510	20
310	20241213	134100	333271660	2510	2510	2510	2510	310
311	20241213	134000	332493560	2510	2505	2510	2505	518
312	20241213	133900	331195880	2505	2510	2510	2505	333
313	20241213	133800	330360165	2510	2510	2510	2510	2
314	20241213	133700	330355145	2510	2510	2510	2510	13
315	20241213	133600	330322515	2510	2505	2510	2505	2642
316	20241213	133500	323704285	2500	2500	2505	2500	1447
317	20241213	133400	320086780	2505	2505	2505	2505	360
318	20241213	133300	319184980	2490	2500	2500	2490	703
319	20241213	133200	317432015	2505	2505	2505	2505	20
320	20241213	133100	317381915	2505	2500	2505	2500	599
321	20241213	133000	315882860	2505	2505	2505	2505	0
322	20241213	132900	315882860	2505	2505	2505	2505	390
323	20241213	132800	314905910	2505	2505	2505	2505	0
324	20241213	132700	314905910	2505	2505	2505	2505	310
325	20241213	132600	314129360	2505	2505	2505	2500	23
326	20241213	132500	314071845	2500	2500	2500	2500	1020
327	20241213	132400	311521845	2505	2505	2505	2505	329
328	20241213	132300	310697700	2505	2505	2505	2505	1
329	20241213	132200	310695195	2500	2500	2500	2500	701
330	20241213	132100	308942695	2500	2500	2500	2500	50
331	20241213	132000	308817695	2500	2500	2500	2500	309
332	20241213	131900	308045195	2490	2490	2490	2490	0
333	20241213	131800	308045195	2490	2500	2500	2490	4
334	20241213	131700	308035225	2490	2490	2490	2490	0
335	20241213	131600	308035225	2490	2490	2490	2490	5
336	20241213	131500	308022775	2490	2495	2495	2490	230
337	20241213	131400	307449525	2495	2495	2495	2495	810
338	20241213	131300	305428575	2500	2500	2500	2500	355
339	20241213	131200	304541075	2500	2500	2505	2500	107
340	20241213	131100	304273570	2500	2500	2500	2500	4
341	20241213	131000	304263570	2500	2500	2500	2500	4
342	20241213	130900	304253570	2500	2500	2500	2500	717
343	20241213	130800	302461070	2500	2500	2500	2500	100
344	20241213	130700	302211070	2500	2505	2505	2500	201
345	20241213	130600	301708565	2500	2500	2500	2500	1028
346	20241213	130500	299138565	2500	2500	2500	2500	50
347	20241213	130400	299013565	2495	2495	2495	2495	500
348	20241213	130300	297766065	2500	2500	2500	2500	0
349	20241213	130200	297766065	2500	2500	2500	2500	8
350	20241213	130100	297746065	2500	2495	2500	2495	3702
351	20241213	130000	288506570	2495	2495	2495	2495	0
352	20241213	125900	288506570	2495	2500	2500	2495	58
353	20241213	125800	288361855	2500	2500	2500	2500	1
354	20241213	125700	288359355	2500	2495	2500	2495	359
355	20241213	125600	287463400	2500	2500	2505	2500	1470
356	20241213	125500	283788295	2500	2500	2500	2495	825
357	20241213	125400	281725800	2500	2495	2500	2495	1330
358	20241213	125300	278407425	2500	2500	2500	2500	0
359	20241213	125200	278407425	2500	2500	2500	2500	243
360	20241213	125100	277799925	2500	2500	2500	2500	20
361	20241213	125000	277749925	2500	2500	2500	2500	30
362	20241213	124900	277674925	2500	2500	2500	2500	5
363	20241213	124800	277662425	2500	2500	2500	2500	0
364	20241213	124700	277662425	2500	2500	2500	2500	5
365	20241213	124600	277649925	2500	2500	2500	2500	0
366	20241213	124500	277649925	2500	2500	2500	2500	81
367	20241213	124400	277447425	2500	2500	2500	2500	15
368	20241213	124300	277409925	2505	2505	2505	2505	0
369	20241213	124200	277409925	2505	2505	2505	2505	1
370	20241213	124100	277407420	2500	2500	2500	2500	2268
371	20241213	124000	271737420	2500	2500	2500	2500	0
372	20241213	123900	271737420	2500	2500	2500	2500	10
373	20241213	123800	271712420	2500	2500	2500	2500	11
374	20241213	123700	271684920	2500	2500	2500	2500	0
375	20241213	123600	271684920	2500	2500	2500	2500	149
376	20241213	123500	271312420	2505	2505	2505	2505	34
377	20241213	123400	271227250	2505	2505	2505	2505	80
378	20241213	123300	271026850	2505	2505	2505	2505	0
379	20241213	123200	271026850	2505	2500	2505	2500	350
380	20241213	123100	270151845	2500	2500	2500	2500	0
381	20241213	123000	270151845	2500	2500	2500	2500	0
382	20241213	122900	270151845	2500	2500	2500	2500	0
383	20241213	122800	270151845	2500	2495	2500	2495	5840
384	20241213	122700	255551850	2500	2500	2500	2500	0
385	20241213	122600	255551850	2500	2500	2500	2500	256
386	20241213	122500	254911850	2495	2495	2495	2495	0
387	20241213	122400	254911850	2495	2495	2495	2495	100
388	20241213	122300	254662350	2500	2500	2500	2500	1
389	20241213	122200	254659850	2495	2495	2495	2495	0
390	20241213	122100	254659850	2495	2495	2495	2495	830
391	20241213	122000	252589000	2495	2495	2495	2495	500
392	20241213	121900	251341500	2495	2495	2495	2495	36
393	20241213	121800	251251680	2495	2495	2495	2495	60
394	20241213	121700	251101980	2500	2500	2500	2500	0
395	20241213	121600	251101980	2500	2500	2500	2500	251
396	20241213	121500	250474480	2495	2495	2495	2495	153
397	20241213	121400	250092745	2495	2495	2495	2495	0
398	20241213	121300	250092745	2495	2495	2495	2495	0
399	20241213	121200	250092745	2495	2495	2495	2495	500
400	20241213	121100	248845245	2495	2495	2495	2495	109
401	20241213	121000	248573290	2495	2500	2500	2495	125
402	20241213	120900	248261290	2500	2500	2500	2500	4
403	20241213	120800	248251290	2500	2500	2500	2500	0
404	20241213	120700	248251290	2500	2500	2500	2500	50
405	20241213	120600	248126290	2500	2500	2500	2500	0
406	20241213	120500	248126290	2500	2500	2500	2500	20
407	20241213	120400	248076290	2500	2500	2500	2500	1
408	20241213	120300	248073790	2495	2495	2495	2495	57
409	20241213	120200	247931575	2500	2495	2500	2495	919
410	20241213	120100	245638605	2500	2500	2500	2500	0
411	20241213	120000	245638605	2500	2500	2500	2500	1
412	20241213	115900	245636105	2500	2500	2500	2500	0
413	20241213	115800	245636105	2500	2500	2500	2500	0
414	20241213	115700	245636105	2500	2500	2500	2500	5299
415	20241213	115600	232388605	2495	2495	2495	2495	0
416	20241213	115500	232388605	2495	2495	2495	2495	76
417	20241213	115400	232198985	2495	2495	2495	2495	2000
418	20241213	115300	227208985	2495	2495	2495	2495	50
419	20241213	115200	227084235	2500	2500	2500	2500	1
420	20241213	115100	227081735	2495	2500	2500	2495	60
421	20241213	115000	226931985	2495	2495	2495	2495	0
422	20241213	114900	226931985	2495	2495	2495	2495	1000
423	20241213	114800	224436985	2500	2500	2500	2500	50
424	20241213	114700	224311985	2500	2500	2500	2500	0
425	20241213	114600	224311985	2500	2500	2500	2500	0
426	20241213	114500	224311985	2500	2500	2500	2500	126
427	20241213	114400	223996985	2495	2495	2495	2495	0
428	20241213	114300	223996985	2495	2495	2495	2495	236
429	20241213	114200	223408165	2495	2495	2495	2495	0
430	20241213	114100	223408165	2495	2495	2495	2495	0
431	20241213	114000	223408165	2495	2495	2495	2495	2778
432	20241213	113900	216477055	2495	2495	2495	2495	949
433	20241213	113800	214109300	2490	2490	2490	2490	0
434	20241213	113700	214109300	2490	2495	2495	2490	10
435	20241213	113600	214084355	2495	2495	2495	2495	50
436	20241213	113500	213959605	2495	2495	2495	2495	100
437	20241213	113400	213710105	2490	2490	2490	2490	1000
438	20241213	113300	211220105	2495	2495	2495	2495	1001
439	20241213	113200	208722610	2490	2490	2490	2490	1005
440	20241213	113100	206220160	2495	2495	2495	2495	0
441	20241213	113000	206220160	2495	2495	2495	2495	0
442	20241213	112900	206220160	2495	2495	2495	2495	3500
443	20241213	112800	197487660	2495	2495	2495	2480	28
444	20241213	112700	197417980	2495	2495	2495	2495	1
445	20241213	112600	197415485	2485	2485	2485	2485	10
446	20241213	112500	197390635	2485	2485	2485	2485	0
447	20241213	112400	197390635	2485	2485	2485	2485	1
448	20241213	112300	197388150	2485	2485	2485	2485	80
449	20241213	112200	197189350	2485	2485	2485	2485	801
450	20241213	112100	195198865	2480	2480	2480	2480	10
451	20241213	112000	195174065	2485	2480	2485	2480	62
452	20241213	111900	195020270	2485	2485	2485	2485	0
453	20241213	111800	195020270	2485	2485	2485	2485	1
454	20241213	111700	195017785	2485	2485	2485	2485	200
455	20241213	111600	194520785	2485	2485	2485	2485	11
456	20241213	111500	194493450	2485	2485	2485	2485	99
457	20241213	111400	194247435	2485	2485	2485	2485	20
458	20241213	111300	194197735	2485	2485	2485	2485	0
459	20241213	111200	194197735	2485	2485	2485	2485	0
460	20241213	111100	194197735	2485	2490	2490	2485	660
461	20241213	111000	192554640	2495	2495	2495	2495	0
462	20241213	110900	192554640	2495	2495	2495	2495	0
463	20241213	110800	192554640	2495	2485	2495	2485	291
464	20241213	110700	191831495	2495	2495	2495	2495	2
465	20241213	110600	191826505	2485	2495	2495	2485	1060
466	20241213	110500	189187365	2490	2485	2490	2485	3024
467	20241213	110400	181657890	2485	2485	2485	2485	1000
468	20241213	110300	179172890	2480	2480	2480	2480	3
469	20241213	110200	179165450	2490	2490	2490	2490	1
470	20241213	110100	179162960	2480	2480	2480	2480	57
471	20241213	110000	179021600	2495	2495	2495	2495	0
472	20241213	105900	179021600	2495	2480	2495	2480	13
473	20241213	105800	178989285	2495	2480	2495	2480	1393
474	20241213	105700	175534615	2480	2480	2480	2480	0
475	20241213	105600	175534615	2480	2485	2485	2480	1904
476	20241213	105500	170803180	2495	2495	2495	2495	0
477	20241213	105400	170803180	2495	2495	2495	2495	0
478	20241213	105300	170803180	2495	2495	2495	2495	5
479	20241213	105200	170790705	2495	2495	2495	2495	0
480	20241213	105100	170790705	2495	2480	2495	2480	3
481	20241213	105000	170783240	2475	2490	2495	2475	143
482	20241213	104900	170427640	2485	2485	2485	2480	2030
483	20241213	104800	165393085	2495	2495	2495	2495	580
484	20241213	104700	163945985	2495	2490	2495	2490	59
485	20241213	104600	163799070	2495	2490	2495	2490	135
486	20241213	104500	163462745	2490	2490	2490	2490	7
487	20241213	104400	163445315	2490	2490	2490	2490	685
488	20241213	104300	161739665	2490	2490	2490	2490	179
489	20241213	104200	161293955	2490	2490	2490	2490	20
490	20241213	104100	161244155	2490	2490	2490	2490	1
491	20241213	104000	161241665	2495	2495	2495	2495	0
492	20241213	103900	161241665	2495	2495	2495	2495	1
493	20241213	103800	161239170	2480	2485	2490	2480	1974
494	20241213	103700	156329470	2490	2490	2490	2490	0
495	20241213	103600	156329470	2490	2495	2495	2490	10
496	20241213	103500	156304550	2490	2490	2490	2490	0
497	20241213	103400	156304550	2490	2495	2495	2490	1057
498	20241213	103300	153667620	2490	2490	2490	2490	57
499	20241213	103200	153525690	2500	2495	2500	2495	81
500	20241213	103100	153323580	2485	2495	2495	2485	1011
501	20241213	103000	150801235	2485	2485	2485	2485	0
502	20241213	102900	150801235	2485	2485	2485	2485	0
503	20241213	102800	150801235	2485	2485	2485	2485	10
504	20241213	102700	150776385	2495	2485	2495	2485	102
505	20241213	102600	150522885	2480	2485	2485	2480	469
506	20241213	102500	149359750	2485	2485	2485	2485	0
507	20241213	102400	149359750	2485	2485	2485	2485	305
508	20241213	102300	148601825	2480	2480	2480	2480	0
509	20241213	102200	148601825	2480	2480	2480	2480	900
510	20241213	102100	146369825	2495	2480	2495	2480	326
511	20241213	102000	145561330	2480	2480	2480	2480	4
512	20241213	101900	145551410	2480	2480	2480	2480	1
513	20241213	101800	145548930	2470	2470	2470	2470	0
514	20241213	101700	145548930	2470	2470	2470	2470	0
515	20241213	101600	145548930	2470	2470	2470	2470	0
516	20241213	101500	145548930	2470	2470	2470	2470	0
517	20241213	101400	145548930	2470	2470	2470	2470	1858
518	20241213	101300	140959670	2470	2470	2470	2470	900
519	20241213	101200	138736670	2480	2480	2480	2480	291
520	20241213	101100	138014990	2480	2465	2480	2465	3
521	20241213	101000	138007580	2470	2470	2470	2470	1822
522	20241213	100900	133507240	2470	2475	2475	2470	100
523	20241213	100800	133259975	2475	2480	2480	2475	1575
524	20241213	100700	129361825	2480	2490	2490	2480	4230
525	20241213	100600	118871405	2490	2490	2490	2490	0
526	20241213	100500	118871405	2490	2490	2490	2490	100
527	20241213	100400	118622405	2495	2495	2495	2495	0
528	20241213	100300	118622405	2495	2485	2495	2485	20
529	20241213	100200	118572605	2485	2485	2485	2485	7
530	20241213	100100	118555210	2485	2485	2485	2485	0
531	20241213	100000	118555210	2485	2485	2485	2485	1
532	20241213	095900	118552725	2485	2495	2495	2485	1110
533	20241213	095800	115785075	2495	2480	2495	2480	12
534	20241213	095700	115755285	2480	2485	2485	2480	256
535	20241213	095600	115119195	2480	2480	2480	2480	0
536	20241213	095500	115119195	2480	2485	2485	2480	959
537	20241213	095400	112738375	2495	2495	2495	2495	100
538	20241213	095300	112488875	2495	2495	2495	2495	2
539	20241213	095200	112483885	2500	2500	2500	2500	0
540	20241213	095100	112483885	2500	2480	2500	2480	550
541	20241213	095000	111114815	2500	2480	2500	2480	1033
542	20241213	094900	108539900	2475	2475	2475	2475	194
543	20241213	094800	108059750	2490	2480	2490	2475	61
544	20241213	094700	107908545	2480	2480	2480	2480	199
545	20241213	094600	107415025	2485	2490	2490	2485	2
546	20241213	094500	107410050	2490	2490	2490	2490	12
547	20241213	094400	107380170	2490	2490	2490	2490	2
548	20241213	094300	107375190	2490	2490	2490	2490	35
549	20241213	094200	107288040	2490	2490	2490	2470	4
550	20241213	094100	107278100	2475	2475	2475	2475	600
551	20241213	094000	105793100	2490	2480	2495	2470	1167
552	20241213	093900	102905700	2470	2470	2470	2470	100
553	20241213	093800	102658700	2480	2480	2480	2480	0
554	20241213	093700	102658700	2480	2470	2480	2470	34
555	20241213	093600	102574600	2480	2480	2480	2480	0
556	20241213	093500	102574600	2480	2480	2480	2465	1254
557	20241213	093400	99477195	2480	2475	2480	2475	101
558	20241213	093300	99227215	2475	2480	2480	2470	327
559	20241213	093200	98419380	2480	2475	2480	2475	102
560	20241213	093100	98166920	2475	2475	2475	2470	2036
561	20241213	093000	93137845	2475	2475	2480	2470	1540
562	20241213	092900	89328140	2475	2475	2480	2475	658
563	20241213	092800	87699585	2475	2475	2475	2475	0
564	20241213	092700	87699585	2475	2475	2475	2475	693
565	20241213	092600	85984410	2480	2475	2480	2475	2
566	20241213	092500	85979455	2475	2480	2480	2475	621
567	20241213	092400	84442410	2490	2490	2490	2490	1
568	20241213	092300	84439920	2490	2490	2490	2490	1
569	20241213	092200	84437430	2475	2490	2490	2475	1832
570	20241213	092100	79902390	2490	2490	2490	2490	2
571	20241213	092000	79897410	2490	2485	2490	2485	511
572	20241213	091900	78627565	2490	2495	2495	2490	320
573	20241213	091800	77829765	2500	2500	2500	2500	0
574	20241213	091700	77829765	2500	2500	2500	2500	0
575	20241213	091600	77829765	2500	2500	2500	2500	0
576	20241213	091500	77829765	2500	2500	2500	2500	250
577	20241213	091400	77204765	2500	2495	2500	2495	1568
578	20241213	091300	73292595	2475	2490	2490	2475	44
579	20241213	091200	73183455	2490	2490	2490	2490	307
580	20241213	091100	72419025	2490	2490	2490	2490	211
581	20241213	091000	71893635	2490	2475	2490	2475	5960
582	20241213	090900	57136230	2475	2480	2480	2475	2662
583	20241213	090800	50535930	2495	2495	2495	2495	0
584	20241213	090700	50535930	2495	2480	2495	2480	212
585	20241213	090600	50008520	2485	2500	2500	2485	8194
586	20241213	090500	29613445	2500	2495	2500	2490	1732
587	20241213	090400	25283875	2500	2495	2500	2495	254
588	20241213	090300	24650140	2485	2490	2490	2485	2049
589	20241213	090200	19550315	2500	2505	2505	2500	2875
590	20241213	090100	12357765	2510	2510	2510	2510	3000
591	20241213	090000	4827765	2515	2500	2515	2500	1929