KissMeData/276730/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	210500	365810550	2910	2910	2910	2910	2441
3	20241206	210400	365810550	2910	2910	2910	2910	0
4	20241206	210300	365810550	2910	2910	2910	2910	0
5	20241206	210200	365810550	2910	2910	2910	2910	0
6	20241206	210100	365810550	2910	2910	2910	2910	0
7	20241206	210000	365810550	2910	2910	2910	2910	0
8	20241206	205900	365810550	2910	2910	2910	2910	0
9	20241206	205800	365810550	2910	2910	2910	2910	0
10	20241206	205700	365810550	2910	2910	2910	2910	0
11	20241206	205600	365810550	2910	2910	2910	2910	0
12	20241206	205500	365810550	2910	2910	2910	2910	0
13	20241206	205400	365810550	2910	2910	2910	2910	0
14	20241206	205300	365810550	2910	2910	2910	2910	0
15	20241206	205200	365810550	2910	2910	2910	2910	0
16	20241206	205100	365810550	2910	2910	2910	2910	0
17	20241206	205000	365810550	2910	2910	2910	2910	0
18	20241206	204900	365810550	2910	2910	2910	2910	0
19	20241206	204800	365810550	2910	2910	2910	2910	0
20	20241206	204700	365810550	2910	2910	2910	2910	0
21	20241206	204600	365810550	2910	2910	2910	2910	0
22	20241206	204500	365810550	2910	2910	2910	2910	0
23	20241206	204400	365810550	2910	2910	2910	2910	0
24	20241206	204300	365810550	2910	2910	2910	2910	0
25	20241206	204200	365810550	2910	2910	2910	2910	0
26	20241206	204100	365810550	2910	2910	2910	2910	0
27	20241206	204000	365810550	2910	2910	2910	2910	0
28	20241206	203900	365810550	2910	2910	2910	2910	0
29	20241206	203800	365810550	2910	2910	2910	2910	0
30	20241206	203700	365810550	2910	2910	2910	2910	0
31	20241206	203600	365810550	2910	2910	2910	2910	0
32	20241206	203500	365810550	2910	2910	2910	2910	2441
33	20241206	203400	365810550	2910	2910	2910	2910	0
34	20241206	203300	365810550	2910	2910	2910	2910	0
35	20241206	203200	365810550	2910	2910	2910	2910	0
36	20241206	203100	365810550	2910	2910	2910	2910	0
37	20241206	203000	365810550	2910	2910	2910	2910	0
38	20241206	202900	365810550	2910	2910	2910	2910	0
39	20241206	202800	365810550	2910	2910	2910	2910	0
40	20241206	202700	365810550	2910	2910	2910	2910	0
41	20241206	202600	365810550	2910	2910	2910	2910	0
42	20241206	202500	365810550	2910	2910	2910	2910	0
43	20241206	202400	365810550	2910	2910	2910	2910	0
44	20241206	202300	365810550	2910	2910	2910	2910	0
45	20241206	202200	365810550	2910	2910	2910	2910	0
46	20241206	202100	365810550	2910	2910	2910	2910	0
47	20241206	202000	365810550	2910	2910	2910	2910	0
48	20241206	201900	365810550	2910	2910	2910	2910	0
49	20241206	201800	365810550	2910	2910	2910	2910	0
50	20241206	201700	365810550	2910	2910	2910	2910	0
51	20241206	201600	365810550	2910	2910	2910	2910	0
52	20241206	201500	365810550	2910	2910	2910	2910	0
53	20241206	201400	365810550	2910	2910	2910	2910	0
54	20241206	201300	365810550	2910	2910	2910	2910	0
55	20241206	201200	365810550	2910	2910	2910	2910	0
56	20241206	201100	365810550	2910	2910	2910	2910	0
57	20241206	201000	365810550	2910	2910	2910	2910	0
58	20241206	200900	365810550	2910	2910	2910	2910	0
59	20241206	200800	365810550	2910	2910	2910	2910	0
60	20241206	200700	365810550	2910	2910	2910	2910	0
61	20241206	200600	365810550	2910	2910	2910	2910	0
62	20241206	200500	365810550	2910	2910	2910	2910	2441
63	20241206	200400	365810550	2910	2910	2910	2910	0
64	20241206	200300	365810550	2910	2910	2910	2910	0
65	20241206	200200	365810550	2910	2910	2910	2910	0
66	20241206	200100	365810550	2910	2910	2910	2910	0
67	20241206	200000	365810550	2910	2910	2910	2910	0
68	20241206	195900	365810550	2910	2910	2910	2910	0
69	20241206	195800	365810550	2910	2910	2910	2910	0
70	20241206	195700	365810550	2910	2910	2910	2910	0
71	20241206	195600	365810550	2910	2910	2910	2910	0
72	20241206	195500	365810550	2910	2910	2910	2910	0
73	20241206	195400	365810550	2910	2910	2910	2910	0
74	20241206	195300	365810550	2910	2910	2910	2910	0
75	20241206	195200	365810550	2910	2910	2910	2910	0
76	20241206	195100	365810550	2910	2910	2910	2910	0
77	20241206	195000	365810550	2910	2910	2910	2910	0
78	20241206	194900	365810550	2910	2910	2910	2910	0
79	20241206	194800	365810550	2910	2910	2910	2910	0
80	20241206	194700	365810550	2910	2910	2910	2910	0
81	20241206	194600	365810550	2910	2910	2910	2910	0
82	20241206	194500	365810550	2910	2910	2910	2910	0
83	20241206	194400	365810550	2910	2910	2910	2910	0
84	20241206	194300	365810550	2910	2910	2910	2910	0
85	20241206	194200	365810550	2910	2910	2910	2910	0
86	20241206	194100	365810550	2910	2910	2910	2910	0
87	20241206	194000	365810550	2910	2910	2910	2910	0
88	20241206	193900	365810550	2910	2910	2910	2910	0
89	20241206	193800	365810550	2910	2910	2910	2910	0
90	20241206	193700	365810550	2910	2910	2910	2910	0
91	20241206	193600	365810550	2910	2910	2910	2910	0
92	20241206	193500	365810550	2910	2910	2910	2910	2441
93	20241206	193400	365810550	2910	2910	2910	2910	0
94	20241206	193300	365810550	2910	2910	2910	2910	0
95	20241206	193200	365810550	2910	2910	2910	2910	0
96	20241206	193100	365810550	2910	2910	2910	2910	0
97	20241206	193000	365810550	2910	2910	2910	2910	0
98	20241206	192900	365810550	2910	2910	2910	2910	0
99	20241206	192800	365810550	2910	2910	2910	2910	0
100	20241206	192700	365810550	2910	2910	2910	2910	0
101	20241206	192600	365810550	2910	2910	2910	2910	0
102	20241206	192500	365810550	2910	2910	2910	2910	0
103	20241206	192400	365810550	2910	2910	2910	2910	0
104	20241206	192300	365810550	2910	2910	2910	2910	0
105	20241206	192200	365810550	2910	2910	2910	2910	0
106	20241206	192100	365810550	2910	2910	2910	2910	0
107	20241206	192000	365810550	2910	2910	2910	2910	0
108	20241206	191900	365810550	2910	2910	2910	2910	0
109	20241206	191800	365810550	2910	2910	2910	2910	0
110	20241206	191700	365810550	2910	2910	2910	2910	0
111	20241206	191600	365810550	2910	2910	2910	2910	0
112	20241206	191500	365810550	2910	2910	2910	2910	0
113	20241206	191400	365810550	2910	2910	2910	2910	0
114	20241206	191300	365810550	2910	2910	2910	2910	0
115	20241206	191200	365810550	2910	2910	2910	2910	0
116	20241206	191100	365810550	2910	2910	2910	2910	0
117	20241206	191000	365810550	2910	2910	2910	2910	0
118	20241206	190900	365810550	2910	2910	2910	2910	0
119	20241206	190800	365810550	2910	2910	2910	2910	0
120	20241206	190700	365810550	2910	2910	2910	2910	0
121	20241206	190600	365810550	2910	2910	2910	2910	0
122	20241206	190500	365810550	2910	2910	2910	2910	2441
123	20241206	190400	365810550	2910	2910	2910	2910	0
124	20241206	190300	365810550	2910	2910	2910	2910	0
125	20241206	190200	365810550	2910	2910	2910	2910	0
126	20241206	190100	365810550	2910	2910	2910	2910	0
127	20241206	190000	365810550	2910	2910	2910	2910	0
128	20241206	185900	365810550	2910	2910	2910	2910	0
129	20241206	185800	365810550	2910	2910	2910	2910	0
130	20241206	185700	365810550	2910	2910	2910	2910	0
131	20241206	185600	365810550	2910	2910	2910	2910	0
132	20241206	185500	365810550	2910	2910	2910	2910	0
133	20241206	185400	365810550	2910	2910	2910	2910	0
134	20241206	185300	365810550	2910	2910	2910	2910	0
135	20241206	185200	365810550	2910	2910	2910	2910	0
136	20241206	185100	365810550	2910	2910	2910	2910	0
137	20241206	185000	365810550	2910	2910	2910	2910	0
138	20241206	184900	365810550	2910	2910	2910	2910	0
139	20241206	184800	365810550	2910	2910	2910	2910	0
140	20241206	184700	365810550	2910	2910	2910	2910	0
141	20241206	184600	365810550	2910	2910	2910	2910	0
142	20241206	184500	365810550	2910	2910	2910	2910	0
143	20241206	184400	365810550	2910	2910	2910	2910	0
144	20241206	184300	365810550	2910	2910	2910	2910	0
145	20241206	184200	365810550	2910	2910	2910	2910	0
146	20241206	184100	365810550	2910	2910	2910	2910	0
147	20241206	184000	365810550	2910	2910	2910	2910	0
148	20241206	183900	365810550	2910	2910	2910	2910	0
149	20241206	183800	365810550	2910	2910	2910	2910	0
150	20241206	183700	365810550	2910	2910	2910	2910	0
151	20241206	183600	365810550	2910	2910	2910	2910	0
152	20241206	183500	365810550	2910	2910	2910	2910	2441
153	20241206	183400	365810550	2910	2910	2910	2910	0
154	20241206	183300	365810550	2910	2910	2910	2910	0
155	20241206	183200	365810550	2910	2910	2910	2910	0
156	20241206	183100	365810550	2910	2910	2910	2910	0
157	20241206	183000	365810550	2910	2910	2910	2910	0
158	20241206	182900	365810550	2910	2910	2910	2910	0
159	20241206	182800	365810550	2910	2910	2910	2910	0
160	20241206	182700	365810550	2910	2910	2910	2910	0
161	20241206	182600	365810550	2910	2910	2910	2910	0
162	20241206	182500	365810550	2910	2910	2910	2910	0
163	20241206	182400	365810550	2910	2910	2910	2910	0
164	20241206	182300	365810550	2910	2910	2910	2910	0
165	20241206	182200	365810550	2910	2910	2910	2910	0
166	20241206	182100	365810550	2910	2910	2910	2910	0
167	20241206	182000	365810550	2910	2910	2910	2910	0
168	20241206	181900	365810550	2910	2910	2910	2910	0
169	20241206	181800	365810550	2910	2910	2910	2910	0
170	20241206	181700	365810550	2910	2910	2910	2910	0
171	20241206	181600	365810550	2910	2910	2910	2910	0
172	20241206	181500	365810550	2910	2910	2910	2910	0
173	20241206	181400	365810550	2910	2910	2910	2910	0
174	20241206	181300	365810550	2910	2910	2910	2910	0
175	20241206	181200	365810550	2910	2910	2910	2910	0
176	20241206	181100	365810550	2910	2910	2910	2910	0
177	20241206	181000	365810550	2910	2910	2910	2910	0
178	20241206	180900	365810550	2910	2910	2910	2910	0
179	20241206	180800	365810550	2910	2910	2910	2910	0
180	20241206	180700	365810550	2910	2910	2910	2910	0
181	20241206	180600	365810550	2910	2910	2910	2910	0
182	20241206	180500	365810550	2910	2910	2910	2910	2441
183	20241206	180400	365810550	2910	2910	2910	2910	0
184	20241206	180300	365810550	2910	2910	2910	2910	0
185	20241206	180200	365810550	2910	2910	2910	2910	0
186	20241206	180100	365810550	2910	2910	2910	2910	0
187	20241206	180000	365810550	2910	2910	2910	2910	0
188	20241206	175900	365810550	2910	2910	2910	2910	0
189	20241206	175800	365810550	2910	2910	2910	2910	0
190	20241206	175700	365810550	2910	2910	2910	2910	0
191	20241206	175600	365810550	2910	2910	2910	2910	0
192	20241206	175500	365810550	2910	2910	2910	2910	0
193	20241206	175400	365810550	2910	2910	2910	2910	0
194	20241206	175300	365810550	2910	2910	2910	2910	0
195	20241206	175200	365810550	2910	2910	2910	2910	0
196	20241206	175100	365810550	2910	2910	2910	2910	0
197	20241206	175000	365810550	2910	2910	2910	2910	0
198	20241206	174900	365810550	2910	2910	2910	2910	0
199	20241206	174800	365810550	2910	2910	2910	2910	0
200	20241206	174700	365810550	2910	2910	2910	2910	0
201	20241206	174600	365810550	2910	2910	2910	2910	0
202	20241206	174500	365810550	2910	2910	2910	2910	0
203	20241206	174400	365810550	2910	2910	2910	2910	0
204	20241206	174300	365810550	2910	2910	2910	2910	0
205	20241206	174200	365810550	2910	2910	2910	2910	0
206	20241206	174100	365810550	2910	2910	2910	2910	0
207	20241206	174000	365810550	2910	2910	2910	2910	0
208	20241206	173900	365810550	2910	2910	2910	2910	0
209	20241206	173800	365810550	2910	2910	2910	2910	0
210	20241206	173700	365810550	2910	2910	2910	2910	0
211	20241206	173600	365810550	2910	2910	2910	2910	0
212	20241206	173500	365810550	2910	2910	2910	2910	2441
213	20241206	173400	365810550	2910	2910	2910	2910	0
214	20241206	173300	365810550	2910	2910	2910	2910	0
215	20241206	173200	365810550	2910	2910	2910	2910	0
216	20241206	173100	365810550	2910	2910	2910	2910	0
217	20241206	173000	365810550	2910	2910	2910	2910	0
218	20241206	172900	365810550	2910	2910	2910	2910	0
219	20241206	172800	365810550	2910	2910	2910	2910	0
220	20241206	172700	365810550	2910	2910	2910	2910	0
221	20241206	172600	365810550	2910	2910	2910	2910	0
222	20241206	172500	365810550	2910	2910	2910	2910	0
223	20241206	172400	365810550	2910	2910	2910	2910	0
224	20241206	172300	365810550	2910	2910	2910	2910	0
225	20241206	172200	365810550	2910	2910	2910	2910	0
226	20241206	172100	365810550	2910	2910	2910	2910	0
227	20241206	172000	365810550	2910	2910	2910	2910	0
228	20241206	171900	365810550	2910	2910	2910	2910	0
229	20241206	171800	365810550	2910	2910	2910	2910	0
230	20241206	171700	365810550	2910	2910	2910	2910	0
231	20241206	171600	365810550	2910	2910	2910	2910	0
232	20241206	171500	365810550	2910	2910	2910	2910	0
233	20241206	171400	365810550	2910	2910	2910	2910	0
234	20241206	171300	365810550	2910	2910	2910	2910	0
235	20241206	171200	365810550	2910	2910	2910	2910	0
236	20241206	171100	365810550	2910	2910	2910	2910	0
237	20241206	171000	365810550	2910	2910	2910	2910	0
238	20241206	170900	365810550	2910	2910	2910	2910	0
239	20241206	170800	365810550	2910	2910	2910	2910	0
240	20241206	170700	365810550	2910	2910	2910	2910	0
241	20241206	170600	365810550	2910	2910	2910	2910	0
242	20241206	170500	365810550	2910	2910	2910	2910	2441
243	20241206	170400	365810550	2910	2910	2910	2910	0
244	20241206	170300	365810550	2910	2910	2910	2910	0
245	20241206	170200	365810550	2910	2910	2910	2910	0
246	20241206	170100	365810550	2910	2910	2910	2910	0
247	20241206	170000	365810550	2910	2910	2910	2910	0
248	20241206	165900	365810550	2910	2910	2910	2910	0
249	20241206	165800	365810550	2910	2910	2910	2910	0
250	20241206	165700	365810550	2910	2910	2910	2910	0
251	20241206	165600	365810550	2910	2910	2910	2910	0
252	20241206	165500	365810550	2910	2910	2910	2910	0
253	20241206	165400	365810550	2910	2910	2910	2910	0
254	20241206	165300	365810550	2910	2910	2910	2910	0
255	20241206	165200	365810550	2910	2910	2910	2910	0
256	20241206	165100	365810550	2910	2910	2910	2910	0
257	20241206	165000	365810550	2910	2910	2910	2910	0
258	20241206	164900	365810550	2910	2910	2910	2910	0
259	20241206	164800	365810550	2910	2910	2910	2910	0
260	20241206	164700	365810550	2910	2910	2910	2910	0
261	20241206	164600	365810550	2910	2910	2910	2910	0
262	20241206	164500	365810550	2910	2910	2910	2910	0
263	20241206	164400	365810550	2910	2910	2910	2910	0
264	20241206	164300	365810550	2910	2910	2910	2910	0
265	20241206	164200	365810550	2910	2910	2910	2910	0
266	20241206	164100	365810550	2910	2910	2910	2910	0
267	20241206	164000	365810550	2910	2910	2910	2910	0
268	20241206	163900	365810550	2910	2910	2910	2910	0
269	20241206	163800	365810550	2910	2910	2910	2910	0
270	20241206	163700	365810550	2910	2910	2910	2910	0
271	20241206	163600	365810550	2910	2910	2910	2910	0
272	20241206	163500	365810550	2910	2910	2910	2910	2441
273	20241206	163400	365810550	2910	2910	2910	2910	0
274	20241206	163300	365810550	2910	2910	2910	2910	0
275	20241206	163200	365810550	2910	2910	2910	2910	0
276	20241206	163100	365810550	2910	2910	2910	2910	0
277	20241206	163000	365810550	2910	2910	2910	2910	0
278	20241206	162900	365810550	2910	2910	2910	2910	0
279	20241206	162800	365810550	2910	2910	2910	2910	0
280	20241206	162700	365810550	2910	2910	2910	2910	0
281	20241206	162600	365810550	2910	2910	2910	2910	0
282	20241206	162500	365810550	2910	2910	2910	2910	0
283	20241206	162400	365810550	2910	2910	2910	2910	0
284	20241206	162300	365810550	2910	2910	2910	2910	0
285	20241206	162200	365810550	2910	2910	2910	2910	0
286	20241206	162100	365810550	2910	2910	2910	2910	0
287	20241206	162000	365810550	2910	2910	2910	2910	0
288	20241206	161900	365810550	2910	2910	2910	2910	0
289	20241206	161800	365810550	2910	2910	2910	2910	0
290	20241206	161700	365810550	2910	2910	2910	2910	0
291	20241206	161600	365810550	2910	2910	2910	2910	0
292	20241206	161500	365810550	2910	2910	2910	2910	0
293	20241206	161400	365810550	2910	2910	2910	2910	0
294	20241206	161300	365810550	2910	2910	2910	2910	0
295	20241206	161200	365810550	2910	2910	2910	2910	0
296	20241206	161100	365810550	2910	2910	2910	2910	0
297	20241206	161000	365810550	2910	2910	2910	2910	0
298	20241206	160900	365810550	2910	2910	2910	2910	0
299	20241206	160800	365810550	2910	2910	2910	2910	0
300	20241206	160700	365810550	2910	2910	2910	2910	0
301	20241206	160600	365810550	2910	2910	2910	2910	0
302	20241206	160500	365810550	2910	2910	2910	2910	2441
303	20241206	160400	365810550	2910	2910	2910	2910	0
304	20241206	160300	365810550	2910	2910	2910	2910	0
305	20241206	160200	365810550	2910	2910	2910	2910	0
306	20241206	160100	365810550	2910	2910	2910	2910	0
307	20241206	160000	365810550	2910	2910	2910	2910	0
308	20241206	155900	365810550	2910	2910	2910	2910	0
309	20241206	155800	365810550	2910	2910	2910	2910	0
310	20241206	155700	365810550	2910	2910	2910	2910	0
311	20241206	155600	365810550	2910	2910	2910	2910	0
312	20241206	155500	365810550	2910	2910	2910	2910	0
313	20241206	155400	365810550	2910	2910	2910	2910	0
314	20241206	155300	365810550	2910	2910	2910	2910	0
315	20241206	155200	365810550	2910	2910	2910	2910	0
316	20241206	155100	365810550	2910	2910	2910	2910	0
317	20241206	155000	365810550	2910	2910	2910	2910	0
318	20241206	154900	365810550	2910	2910	2910	2910	0
319	20241206	154800	365810550	2910	2910	2910	2910	0
320	20241206	154700	365810550	2910	2910	2910	2910	0
321	20241206	154600	365810550	2910	2910	2910	2910	0
322	20241206	154500	365810550	2910	2910	2910	2910	0
323	20241206	154400	365810550	2910	2910	2910	2910	0
324	20241206	154300	365810550	2910	2910	2910	2910	0
325	20241206	154200	365810550	2910	2910	2910	2910	0
326	20241206	154100	365810550	2910	2910	2910	2910	0
327	20241206	154000	365810550	2910	2910	2910	2910	0
328	20241206	153900	365810550	2910	2910	2910	2910	0
329	20241206	153800	365810550	2910	2910	2910	2910	0
330	20241206	153700	365810550	2910	2910	2910	2910	0
331	20241206	153600	365810550	2910	2910	2910	2910	0
332	20241206	153500	365810550	2910	2910	2910	2910	2441
333	20241206	153400	365810550	2910	2910	2910	2910	0
334	20241206	153300	365810550	2910	2910	2910	2910	0
335	20241206	153200	365810550	2910	2910	2910	2910	0
336	20241206	153100	365810550	2910	2910	2910	2910	0
337	20241206	153000	365810550	2910	2910	2910	2910	2441
338	20241206	152900	358707240	2935	2935	2935	2935	0
339	20241206	152800	358707240	2935	2935	2935	2935	0
340	20241206	152700	358707240	2935	2935	2935	2935	0
341	20241206	152600	358707240	2935	2935	2935	2935	0
342	20241206	152500	358707240	2935	2935	2935	2935	0
343	20241206	152400	358707240	2935	2935	2935	2935	0
344	20241206	152300	358707240	2935	2935	2935	2935	0
345	20241206	152200	358707240	2935	2935	2935	2935	0
346	20241206	152100	358707240	2935	2935	2935	2935	0
347	20241206	152000	358707240	2935	2935	2935	2935	0
348	20241206	151900	358707240	2935	2935	2935	2935	34
349	20241206	151800	358607450	2935	2935	2935	2935	6
350	20241206	151700	358589840	2910	2915	2915	2910	43
351	20241206	151600	358464565	2935	2935	2935	2935	1
352	20241206	151500	358461630	2910	2910	2910	2910	200
353	20241206	151400	357879630	2910	2930	2930	2910	1771
354	20241206	151300	352705175	2935	2935	2935	2935	1
355	20241206	151200	352702240	2930	2930	2930	2930	100
356	20241206	151100	352409240	2925	2925	2925	2925	66
357	20241206	151000	352216190	2930	2930	2930	2930	649
358	20241206	150900	350314620	2940	2940	2940	2940	0
359	20241206	150800	350314620	2940	2940	2940	2940	0
360	20241206	150700	350314620	2940	2940	2940	2940	0
361	20241206	150600	350314620	2940	2940	2940	2940	81
362	20241206	150500	350076480	2940	2940	2940	2940	221
363	20241206	150400	349426740	2940	2940	2940	2940	46
364	20241206	150300	349291500	2945	2945	2945	2945	0
365	20241206	150200	349291500	2945	2945	2945	2945	2
366	20241206	150100	349285610	2940	2940	2940	2940	0
367	20241206	150000	349285610	2940	2940	2940	2940	480
368	20241206	145900	347874410	2925	2925	2925	2925	0
369	20241206	145800	347874410	2925	2925	2925	2925	0
370	20241206	145700	347874410	2925	2925	2925	2925	0
371	20241206	145600	347874410	2925	2925	2925	2925	492
372	20241206	145500	346435310	2925	2930	2930	2925	674
373	20241206	145400	344461400	2935	2935	2935	2935	50
374	20241206	145300	344314650	2940	2940	2940	2940	5
375	20241206	145200	344299950	2940	2940	2940	2940	17
376	20241206	145100	344249970	2940	2940	2940	2940	1
377	20241206	145000	344247030	2940	2940	2940	2940	0
378	20241206	144900	344247030	2940	2940	2940	2940	0
379	20241206	144800	344247030	2940	2950	2950	2930	63
380	20241206	144700	344062110	2945	2945	2945	2945	1164
381	20241206	144600	340634130	2930	2930	2930	2930	0
382	20241206	144500	340634130	2930	2930	2930	2930	60
383	20241206	144400	340458330	2930	2930	2930	2930	0
384	20241206	144300	340458330	2930	2930	2930	2930	6
385	20241206	144200	340440750	2930	2930	2930	2930	46
386	20241206	144100	340305970	2925	2925	2925	2925	0
387	20241206	144000	340305970	2925	2925	2925	2925	0
388	20241206	143900	340305970	2925	2925	2925	2925	0
389	20241206	143800	340305970	2925	2925	2925	2925	33
390	20241206	143700	340209445	2925	2925	2925	2925	0
391	20241206	143600	340209445	2925	2925	2925	2925	0
392	20241206	143500	340209445	2925	2925	2925	2925	0
393	20241206	143400	340209445	2925	2925	2925	2925	500
394	20241206	143300	338746945	2925	2925	2925	2925	0
395	20241206	143200	338746945	2925	2925	2925	2925	0
396	20241206	143100	338746945	2925	2925	2925	2925	0
397	20241206	143000	338746945	2925	2925	2925	2925	0
398	20241206	142900	338746945	2925	2925	2925	2925	0
399	20241206	142800	338746945	2925	2925	2925	2925	0
400	20241206	142700	338746945	2925	2925	2925	2925	0
401	20241206	142600	338746945	2925	2925	2925	2925	0
402	20241206	142500	338746945	2925	2925	2925	2925	400
403	20241206	142400	337576945	2945	2945	2945	2945	2
404	20241206	142300	337571055	2940	2940	2940	2940	66
405	20241206	142200	337377015	2920	2920	2920	2920	0
406	20241206	142100	337377015	2920	2920	2920	2920	0
407	20241206	142000	337377015	2920	2920	2920	2920	0
408	20241206	141900	337377015	2920	2920	2920	2920	57
409	20241206	141800	337210575	2920	2920	2920	2920	0
410	20241206	141700	337210575	2920	2920	2920	2920	0
411	20241206	141600	337210575	2920	2920	2920	2920	414
412	20241206	141500	336001695	2925	2925	2925	2925	0
413	20241206	141400	336001695	2925	2925	2925	2925	0
414	20241206	141300	336001695	2925	2925	2925	2925	0
415	20241206	141200	336001695	2925	2925	2925	2925	0
416	20241206	141100	336001695	2925	2925	2925	2925	43
417	20241206	141000	335875920	2925	2925	2925	2925	93
418	20241206	140900	335603895	2950	2950	2950	2950	1
419	20241206	140800	335600945	2950	2950	2950	2950	0
420	20241206	140700	335600945	2950	2950	2950	2950	0
421	20241206	140600	335600945	2950	2940	2950	2940	500
422	20241206	140500	334126785	2940	2940	2940	2940	0
423	20241206	140400	334126785	2940	2940	2940	2940	0
424	20241206	140300	334126785	2940	2940	2940	2940	5
425	20241206	140200	334112085	2940	2940	2940	2940	18
426	20241206	140100	334059165	2940	2940	2940	2940	0
427	20241206	140000	334059165	2940	2940	2940	2940	0
428	20241206	135900	334059165	2940	2940	2940	2940	0
429	20241206	135800	334059165	2940	2940	2940	2940	4
430	20241206	135700	334047405	2940	2940	2940	2940	176
431	20241206	135600	333529965	2940	2940	2940	2940	0
432	20241206	135500	333529965	2940	2940	2940	2940	0
433	20241206	135400	333529965	2940	2940	2940	2940	0
434	20241206	135300	333529965	2940	2940	2940	2940	0
435	20241206	135200	333529965	2940	2940	2940	2940	0
436	20241206	135100	333529965	2940	2940	2940	2940	55
437	20241206	135000	333368265	2940	2940	2940	2940	0
438	20241206	134900	333368265	2940	2940	2940	2940	200
439	20241206	134800	332780265	2920	2920	2920	2920	700
440	20241206	134700	330736265	2915	2920	2920	2915	500
441	20241206	134600	329276765	2920	2930	2930	2920	500
442	20241206	134500	327816755	2920	2920	2920	2920	61
443	20241206	134400	327638635	2925	2925	2925	2925	0
444	20241206	134300	327638635	2925	2925	2925	2925	0
445	20241206	134200	327638635	2925	2925	2925	2925	0
446	20241206	134100	327638635	2925	2925	2925	2925	0
447	20241206	134000	327638635	2925	2925	2925	2925	32
448	20241206	133900	327545035	2925	2925	2925	2925	0
449	20241206	133800	327545035	2925	2925	2925	2925	16
450	20241206	133700	327498235	2925	2925	2925	2925	0
451	20241206	133600	327498235	2925	2925	2925	2925	0
452	20241206	133500	327498235	2925	2925	2925	2925	0
453	20241206	133400	327498235	2925	2940	2940	2925	201
454	20241206	133300	326910295	2925	2925	2925	2925	0
455	20241206	133200	326910295	2925	2925	2925	2925	0
456	20241206	133100	326910295	2925	2930	2930	2920	1452
457	20241206	133000	322661240	2935	2935	2935	2935	0
458	20241206	132900	322661240	2935	2935	2935	2935	45
459	20241206	132800	322529165	2935	2935	2935	2935	455
460	20241206	132700	321193740	2940	2940	2940	2940	0
461	20241206	132600	321193740	2940	2940	2940	2940	0
462	20241206	132500	321193740	2940	2940	2940	2940	1
463	20241206	132400	321190800	2930	2930	2930	2930	0
464	20241206	132300	321190800	2930	2930	2930	2930	0
465	20241206	132200	321190800	2930	2930	2930	2930	0
466	20241206	132100	321190800	2930	2930	2930	2930	46
467	20241206	132000	321056020	2940	2940	2940	2940	4
468	20241206	131900	321044260	2940	2940	2940	2940	2
469	20241206	131800	321038380	2920	2920	2920	2920	1043
470	20241206	131700	317992820	2920	2920	2920	2920	0
471	20241206	131600	317992820	2920	2920	2920	2920	0
472	20241206	131500	317992820	2920	2920	2920	2920	0
473	20241206	131400	317992820	2920	2920	2920	2920	0
474	20241206	131300	317992820	2920	2920	2920	2920	0
475	20241206	131200	317992820	2920	2920	2920	2920	0
476	20241206	131100	317992820	2920	2920	2920	2920	0
477	20241206	131000	317992820	2920	2920	2920	2920	0
478	20241206	130900	317992820	2920	2920	2920	2920	106
479	20241206	130800	317683300	2925	2925	2925	2925	2
480	20241206	130700	317677450	2920	2930	2930	2920	1410
481	20241206	130600	313556120	2925	2940	2940	2925	586
482	20241206	130500	311841920	2925	2940	2940	2925	11
483	20241206	130400	311809595	2925	2925	2925	2925	0
484	20241206	130300	311809595	2925	2925	2925	2925	0
485	20241206	130200	311809595	2925	2930	2930	2925	22
486	20241206	130100	311745145	2940	2940	2940	2940	0
487	20241206	130000	311745145	2940	2940	2940	2940	20
488	20241206	125900	311686345	2925	2925	2925	2925	0
489	20241206	125800	311686345	2925	2925	2925	2925	14
490	20241206	125700	311645395	2920	2920	2920	2920	0
491	20241206	125600	311645395	2920	2920	2920	2920	0
492	20241206	125500	311645395	2920	2920	2920	2920	0
493	20241206	125400	311645395	2920	2920	2920	2920	0
494	20241206	125300	311645395	2920	2920	2920	2920	0
495	20241206	125200	311645395	2920	2920	2920	2920	0
496	20241206	125100	311645395	2920	2950	2950	2920	53
497	20241206	125000	311490605	2920	2920	2920	2920	21
498	20241206	124900	311429285	2950	2925	2950	2925	1145
499	20241206	124800	308062430	2910	2910	2910	2910	0
500	20241206	124700	308062430	2910	2910	2910	2910	0
501	20241206	124600	308062430	2910	2910	2910	2910	0
502	20241206	124500	308062430	2910	2910	2910	2910	149
503	20241206	124400	307628840	2910	2910	2910	2910	0
504	20241206	124300	307628840	2910	2910	2910	2910	441
505	20241206	124200	306345530	2910	2910	2910	2910	0
506	20241206	124100	306345530	2910	2910	2910	2910	0
507	20241206	124000	306345530	2910	2910	2910	2910	0
508	20241206	123900	306345530	2910	2910	2910	2910	0
509	20241206	123800	306345530	2910	2910	2910	2910	0
510	20241206	123700	306345530	2910	2910	2910	2910	1
511	20241206	123600	306342620	2910	2910	2910	2910	3269
512	20241206	123500	296829830	2900	2900	2900	2900	43
513	20241206	123400	296705130	2895	2895	2895	2895	0
514	20241206	123300	296705130	2895	2895	2895	2895	157
515	20241206	123200	296250615	2910	2885	2910	2885	14
516	20241206	123100	296209925	2865	2935	2935	2860	6891
517	20241206	123000	276375045	2935	2935	2935	2935	0
518	20241206	122900	276375045	2935	2935	2935	2935	0
519	20241206	122800	276375045	2935	2935	2935	2935	0
520	20241206	122700	276375045	2935	2920	2935	2920	535
521	20241206	122600	274812785	2910	2910	2910	2910	374
522	20241206	122500	273724445	2920	2920	2920	2920	200
523	20241206	122400	273140445	2920	2920	2920	2920	0
524	20241206	122300	273140445	2920	2920	2920	2920	112
525	20241206	122200	272813405	2920	2920	2920	2920	0
526	20241206	122100	272813405	2920	2910	2920	2910	257
527	20241206	122000	272063965	2920	2925	2925	2920	220
528	20241206	121900	271420815	2925	2925	2925	2925	0
529	20241206	121800	271420815	2925	2925	2925	2925	476
530	20241206	121700	270028515	2920	2925	2925	2920	7
531	20241206	121600	270008055	2915	2915	2915	2915	571
532	20241206	121500	268343590	2910	2900	2910	2900	439
533	20241206	121400	267067675	2900	2870	2900	2870	905
534	20241206	121300	264464175	2900	2880	2900	2875	1325
535	20241206	121200	260646020	2885	2885	2885	2885	76
536	20241206	121100	260426760	2915	2880	2915	2875	6801
537	20241206	121000	240786585	2880	2920	2920	2870	6008
538	20241206	120900	223407665	2920	2940	2940	2920	1353
539	20241206	120800	219441700	2945	2950	2950	2945	125
540	20241206	120700	219073255	2950	2950	2950	2950	0
541	20241206	120600	219073255	2950	2950	2950	2950	0
542	20241206	120500	219073255	2950	2950	2950	2950	0
543	20241206	120400	219073255	2950	2950	2950	2950	0
544	20241206	120300	219073255	2950	2950	2950	2950	0
545	20241206	120200	219073255	2950	2950	2950	2950	0
546	20241206	120100	219073255	2950	2960	2960	2950	72
547	20241206	120000	218860525	2960	2960	2960	2960	1
548	20241206	115900	218857565	2970	2970	2970	2970	3
549	20241206	115800	218848655	2970	2970	2970	2970	0
550	20241206	115700	218848655	2970	2970	2970	2970	0
551	20241206	115600	218848655	2970	2970	2970	2970	0
552	20241206	115500	218848655	2970	2970	2970	2970	68
553	20241206	115400	218646695	2970	2970	2970	2970	0
554	20241206	115300	218646695	2970	2970	2970	2970	23
555	20241206	115200	218578385	2970	2970	2970	2970	5
556	20241206	115100	218563535	2955	2955	2955	2955	0
557	20241206	115000	218563535	2955	2955	2955	2955	0
558	20241206	114900	218563535	2955	2955	2955	2955	50
559	20241206	114800	218415785	2955	2955	2955	2955	50
560	20241206	114700	218268035	2960	2960	2960	2960	22
561	20241206	114600	218202915	2975	2975	2975	2975	0
562	20241206	114500	218202915	2975	2975	2975	2975	157
563	20241206	114400	217735840	2955	2955	2955	2955	0
564	20241206	114300	217735840	2955	2955	2955	2955	0
565	20241206	114200	217735840	2955	2955	2955	2955	0
566	20241206	114100	217735840	2955	2970	2970	2955	200
567	20241206	114000	217143855	2970	2970	2970	2970	0
568	20241206	113900	217143855	2970	2970	2970	2970	200
569	20241206	113800	216549855	2960	2960	2960	2960	0
570	20241206	113700	216549855	2960	2960	2960	2960	160
571	20241206	113600	216076255	2955	2955	2955	2955	0
572	20241206	113500	216076255	2955	2955	2955	2955	0
573	20241206	113400	216076255	2955	2955	2955	2955	0
574	20241206	113300	216076255	2955	2955	2955	2955	0
575	20241206	113200	216076255	2955	2955	2955	2955	93
576	20241206	113100	215801440	2935	2935	2935	2935	0
577	20241206	113000	215801440	2935	2935	2935	2935	0
578	20241206	112900	215801440	2935	2935	2935	2935	5
579	20241206	112800	215786765	2930	2930	2930	2930	0
580	20241206	112700	215786765	2930	2930	2930	2930	0
581	20241206	112600	215786765	2930	2930	2930	2930	0
582	20241206	112500	215786765	2930	2930	2930	2930	0
583	20241206	112400	215786765	2930	2935	2935	2930	820
584	20241206	112300	213380165	2935	2935	2935	2935	100
585	20241206	112200	213086665	2935	2935	2935	2935	30
586	20241206	112100	212998615	2955	2955	2955	2955	0
587	20241206	112000	212998615	2955	2955	2955	2955	10
588	20241206	111900	212969065	2955	2955	2955	2955	0
589	20241206	111800	212969065	2955	2955	2955	2955	0
590	20241206	111700	212969065	2955	2955	2955	2955	0
591	20241206	111600	212969065	2955	2955	2955	2955	2
592	20241206	111500	212963155	2960	2960	2960	2960	0
593	20241206	111400	212963155	2960	2960	2960	2960	500
594	20241206	111300	211483155	2940	2935	2940	2935	520
595	20241206	111200	209954455	2930	2915	2930	2915	65
596	20241206	111100	209764365	2920	2920	2920	2920	50
597	20241206	111000	209618365	2915	2915	2915	2915	0
598	20241206	110900	209618365	2915	2915	2915	2915	44
599	20241206	110800	209490105	2895	2895	2895	2895	0
600	20241206	110700	209490105	2895	2895	2895	2895	4
601	20241206	110600	209478525	2870	2925	2925	2870	3007
602	20241206	110500	200801235	2925	2915	2930	2915	1509
603	20241206	110400	196384655	2915	2890	2915	2890	133
604	20241206	110300	195998460	2895	2895	2895	2895	2429
605	20241206	110200	188966505	2870	2870	2870	2870	0
606	20241206	110100	188966505	2870	2880	2905	2865	728
607	20241206	110000	186871855	2880	2900	2900	2880	500
608	20241206	105900	185423405	2900	2920	2920	2900	1879
609	20241206	105800	179957200	2915	2925	2925	2915	1156
610	20241206	105700	176587260	2925	2915	2925	2915	187
611	20241206	105600	176040855	2915	2935	2935	2915	2675
612	20241206	105500	168218470	2935	2945	2945	2930	7684
613	20241206	105400	145659270	2945	2960	2960	2945	1404
614	20241206	105300	141511170	2960	2960	2960	2960	1000
615	20241206	105200	138551170	2965	2965	2965	2965	774
616	20241206	105100	136256260	2970	2970	2970	2970	100
617	20241206	105000	135959260	2975	2975	2975	2975	0
618	20241206	104900	135959260	2975	2975	2975	2975	744
619	20241206	104800	133745860	2975	2975	2975	2975	1
620	20241206	104700	133742885	2975	2975	2975	2975	1
621	20241206	104600	133739910	2975	2975	2975	2975	30
622	20241206	104500	133650660	2975	2975	2975	2975	0
623	20241206	104400	133650660	2975	2975	2975	2975	0
624	20241206	104300	133650660	2975	2975	2975	2975	229
625	20241206	104200	132969385	2960	2985	2985	2960	10352
626	20241206	104100	102247230	2990	2990	2990	2990	871
627	20241206	104000	99642940	2990	2990	2990	2990	0
628	20241206	103900	99642940	2990	2990	2990	2990	56
629	20241206	103800	99475500	2990	2990	2990	2990	0
630	20241206	103700	99475500	2990	2990	2990	2990	0
631	20241206	103600	99475500	2990	2990	2990	2990	673
632	20241206	103500	97463230	2970	2980	2980	2970	238
633	20241206	103400	96756005	3000	3000	3000	3000	24
634	20241206	103300	96684005	3000	2980	3000	2980	47
635	20241206	103200	96543925	3000	3000	3000	3000	0
636	20241206	103100	96543925	3000	3000	3000	3000	4
637	20241206	103000	96531925	2980	2980	2980	2980	0
638	20241206	102900	96531925	2980	2980	2980	2980	0
639	20241206	102800	96531925	2980	2980	2980	2980	0
640	20241206	102700	96531925	2980	2985	2985	2980	25
641	20241206	102600	96457410	2985	2985	2985	2985	0
642	20241206	102500	96457410	2985	2980	2985	2980	401
643	20241206	102400	95260455	2980	2980	2980	2980	0
644	20241206	102300	95260455	2980	2970	2980	2970	1146
645	20241206	102200	91849835	2970	2970	2970	2970	30
646	20241206	102100	91760735	2970	2970	2970	2970	4
647	20241206	102000	91748855	2970	2985	2985	2970	9302
648	20241206	101900	64030240	2985	2985	2985	2985	0
649	20241206	101800	64030240	2985	2995	2995	2985	426
650	20241206	101700	62755530	2995	2995	2995	2995	46
651	20241206	101600	62617760	3000	3000	3000	3000	10
652	20241206	101500	62587760	3000	3000	3000	3000	0
653	20241206	101400	62587760	3000	3000	3000	3000	0
654	20241206	101300	62587760	3000	3000	3000	3000	0
655	20241206	101200	62587760	3000	3000	3000	3000	786
656	20241206	101100	60229760	3000	3000	3000	3000	945
657	20241206	101000	57394760	3005	3005	3005	3005	200
658	20241206	100900	56793760	3010	3010	3010	3010	0
659	20241206	100800	56793760	3010	3010	3010	3010	0
660	20241206	100700	56793760	3010	3010	3010	3010	0
661	20241206	100600	56793760	3010	3010	3010	3010	0
662	20241206	100500	56793760	3010	3010	3010	3010	30
663	20241206	100400	56703460	3010	2995	3010	2990	264
664	20241206	100300	55913870	2995	2995	2995	2995	40
665	20241206	100200	55794070	3010	3010	3010	3010	11
666	20241206	100100	55760960	3010	3010	3010	3010	0
667	20241206	100000	55760960	3010	3010	3010	3010	0
668	20241206	095900	55760960	3010	2990	3010	2990	501
669	20241206	095800	54262950	2990	2990	2990	2990	0
670	20241206	095700	54262950	2990	2990	2990	2990	0
671	20241206	095600	54262950	2990	2990	2990	2990	0
672	20241206	095500	54262950	2990	3000	3000	2990	352
673	20241206	095400	53207350	2980	2980	2980	2980	0
674	20241206	095300	53207350	2980	2980	2980	2980	400
675	20241206	095200	52015350	2980	2980	2980	2980	4
676	20241206	095100	52003430	3000	3000	3000	3000	0
677	20241206	095000	52003430	3000	3000	3000	3000	0
678	20241206	094900	52003430	3000	3000	3000	3000	0
679	20241206	094800	52003430	3000	3000	3000	3000	6
680	20241206	094700	51985430	3000	3000	3000	3000	0
681	20241206	094600	51985430	3000	3000	3000	3000	0
682	20241206	094500	51985430	3000	3000	3000	3000	4
683	20241206	094400	51973430	3000	3000	3000	3000	3
684	20241206	094300	51964430	3000	2975	3000	2975	979
685	20241206	094200	49042395	2965	2965	2965	2965	1000
686	20241206	094100	46077395	2960	2960	2960	2960	1165
687	20241206	094000	42628995	2960	2960	2960	2960	0
688	20241206	093900	42628995	2960	2965	2965	2960	2290
689	20241206	093800	35843215	2965	2965	2965	2965	154
690	20241206	093700	35386605	2965	2975	2975	2965	63
691	20241206	093600	35199800	2965	2980	2985	2965	1585
692	20241206	093500	30483335	2980	2980	2980	2980	350
693	20241206	093400	29440335	2980	2985	2985	2980	1099
694	20241206	093300	26162115	2985	2990	2990	2985	333
695	20241206	093200	25168035	2990	2990	2990	2985	2029
696	20241206	093100	19101385	2990	2995	3010	2990	1131
697	20241206	093000	15715110	3000	3005	3005	3000	1826
698	20241206	092900	10234000	3010	3015	3015	3010	1133
699	20241206	092800	6820315	3015	3015	3015	3015	0
700	20241206	092700	6820315	3015	3015	3015	3015	0
701	20241206	092600	6820315	3015	3015	3015	3015	0
702	20241206	092500	6820315	3015	3015	3015	3015	29
703	20241206	092400	6732880	3015	3015	3015	3015	0
704	20241206	092300	6732880	3015	3050	3050	3015	630
705	20241206	092200	4833115	3050	3050	3050	3050	8
706	20241206	092100	4808715	3050	3050	3050	3050	0
707	20241206	092000	4808715	3050	3050	3050	3050	0
708	20241206	091900	4808715	3050	3050	3050	3050	0
709	20241206	091800	4808715	3050	3050	3050	3050	1
710	20241206	091700	4805665	3010	3010	3010	3010	0
711	20241206	091600	4805665	3010	3010	3010	3010	0
712	20241206	091500	4805665	3010	3025	3025	3010	300
713	20241206	091400	3900470	3030	3030	3030	3030	0
714	20241206	091300	3900470	3030	3030	3030	3030	400
715	20241206	091200	2688470	3030	3030	3030	3030	2
716	20241206	091100	2682410	3030	3035	3035	3030	32
717	20241206	091000	2585315	3040	3050	3050	3040	26
718	20241206	090900	2506175	3050	3050	3050	3050	0
719	20241206	090800	2506175	3050	3050	3050	3050	2
720	20241206	090700	2500075	3050	3050	3050	3050	99
721	20241206	090600	2198125	3080	3080	3080	3080	16
722	20241206	090500	2148845	3070	3070	3075	3070	692
723	20241206	090400	24400	3050	3050	3050	3050	0
724	20241206	090300	24400	3050	3050	3050	3050	0
725	20241206	090200	24400	3050	3050	3050	3050	0
726	20241206	090100	24400	3050	3050	3050	3050	8
727	20241206	090000	0	3055	3055	3055	3055	0