KissMeData/070300/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	195100	65706730	2810	2810	2810	2810	902
3	20241206	195000	65706730	2810	2810	2810	2810	0
4	20241206	194900	65706730	2810	2810	2810	2810	0
5	20241206	194800	65706730	2810	2810	2810	2810	0
6	20241206	194700	65706730	2810	2810	2810	2810	0
7	20241206	194600	65706730	2810	2810	2810	2810	0
8	20241206	194500	65706730	2810	2810	2810	2810	0
9	20241206	194400	65706730	2810	2810	2810	2810	0
10	20241206	194300	65706730	2810	2810	2810	2810	0
11	20241206	194200	65706730	2810	2810	2810	2810	0
12	20241206	194100	65706730	2810	2810	2810	2810	0
13	20241206	194000	65706730	2810	2810	2810	2810	0
14	20241206	193900	65706730	2810	2810	2810	2810	0
15	20241206	193800	65706730	2810	2810	2810	2810	0
16	20241206	193700	65706730	2810	2810	2810	2810	0
17	20241206	193600	65706730	2810	2810	2810	2810	0
18	20241206	193500	65706730	2810	2810	2810	2810	0
19	20241206	193400	65706730	2810	2810	2810	2810	0
20	20241206	193300	65706730	2810	2810	2810	2810	0
21	20241206	193200	65706730	2810	2810	2810	2810	0
22	20241206	193100	65706730	2810	2810	2810	2810	0
23	20241206	193000	65706730	2810	2810	2810	2810	0
24	20241206	192900	65706730	2810	2810	2810	2810	0
25	20241206	192800	65706730	2810	2810	2810	2810	0
26	20241206	192700	65706730	2810	2810	2810	2810	0
27	20241206	192600	65706730	2810	2810	2810	2810	0
28	20241206	192500	65706730	2810	2810	2810	2810	0
29	20241206	192400	65706730	2810	2810	2810	2810	0
30	20241206	192300	65706730	2810	2810	2810	2810	0
31	20241206	192200	65706730	2810	2810	2810	2810	0
32	20241206	192100	65706730	2810	2810	2810	2810	902
33	20241206	192000	65706730	2810	2810	2810	2810	0
34	20241206	191900	65706730	2810	2810	2810	2810	0
35	20241206	191800	65706730	2810	2810	2810	2810	0
36	20241206	191700	65706730	2810	2810	2810	2810	0
37	20241206	191600	65706730	2810	2810	2810	2810	0
38	20241206	191500	65706730	2810	2810	2810	2810	0
39	20241206	191400	65706730	2810	2810	2810	2810	0
40	20241206	191300	65706730	2810	2810	2810	2810	0
41	20241206	191200	65706730	2810	2810	2810	2810	0
42	20241206	191100	65706730	2810	2810	2810	2810	0
43	20241206	191000	65706730	2810	2810	2810	2810	0
44	20241206	190900	65706730	2810	2810	2810	2810	0
45	20241206	190800	65706730	2810	2810	2810	2810	0
46	20241206	190700	65706730	2810	2810	2810	2810	0
47	20241206	190600	65706730	2810	2810	2810	2810	0
48	20241206	190500	65706730	2810	2810	2810	2810	0
49	20241206	190400	65706730	2810	2810	2810	2810	0
50	20241206	190300	65706730	2810	2810	2810	2810	0
51	20241206	190200	65706730	2810	2810	2810	2810	0
52	20241206	190100	65706730	2810	2810	2810	2810	0
53	20241206	190000	65706730	2810	2810	2810	2810	0
54	20241206	185900	65706730	2810	2810	2810	2810	0
55	20241206	185800	65706730	2810	2810	2810	2810	0
56	20241206	185700	65706730	2810	2810	2810	2810	0
57	20241206	185600	65706730	2810	2810	2810	2810	0
58	20241206	185500	65706730	2810	2810	2810	2810	0
59	20241206	185400	65706730	2810	2810	2810	2810	0
60	20241206	185300	65706730	2810	2810	2810	2810	0
61	20241206	185200	65706730	2810	2810	2810	2810	0
62	20241206	185100	65706730	2810	2810	2810	2810	902
63	20241206	185000	65706730	2810	2810	2810	2810	0
64	20241206	184900	65706730	2810	2810	2810	2810	0
65	20241206	184800	65706730	2810	2810	2810	2810	0
66	20241206	184700	65706730	2810	2810	2810	2810	0
67	20241206	184600	65706730	2810	2810	2810	2810	0
68	20241206	184500	65706730	2810	2810	2810	2810	0
69	20241206	184400	65706730	2810	2810	2810	2810	0
70	20241206	184300	65706730	2810	2810	2810	2810	0
71	20241206	184200	65706730	2810	2810	2810	2810	0
72	20241206	184100	65706730	2810	2810	2810	2810	0
73	20241206	184000	65706730	2810	2810	2810	2810	0
74	20241206	183900	65706730	2810	2810	2810	2810	0
75	20241206	183800	65706730	2810	2810	2810	2810	0
76	20241206	183700	65706730	2810	2810	2810	2810	0
77	20241206	183600	65706730	2810	2810	2810	2810	0
78	20241206	183500	65706730	2810	2810	2810	2810	0
79	20241206	183400	65706730	2810	2810	2810	2810	0
80	20241206	183300	65706730	2810	2810	2810	2810	0
81	20241206	183200	65706730	2810	2810	2810	2810	0
82	20241206	183100	65706730	2810	2810	2810	2810	0
83	20241206	183000	65706730	2810	2810	2810	2810	0
84	20241206	182900	65706730	2810	2810	2810	2810	0
85	20241206	182800	65706730	2810	2810	2810	2810	0
86	20241206	182700	65706730	2810	2810	2810	2810	0
87	20241206	182600	65706730	2810	2810	2810	2810	0
88	20241206	182500	65706730	2810	2810	2810	2810	0
89	20241206	182400	65706730	2810	2810	2810	2810	0
90	20241206	182300	65706730	2810	2810	2810	2810	0
91	20241206	182200	65706730	2810	2810	2810	2810	0
92	20241206	182100	65706730	2810	2810	2810	2810	902
93	20241206	182000	65706730	2810	2810	2810	2810	0
94	20241206	181900	65706730	2810	2810	2810	2810	0
95	20241206	181800	65706730	2810	2810	2810	2810	0
96	20241206	181700	65706730	2810	2810	2810	2810	0
97	20241206	181600	65706730	2810	2810	2810	2810	0
98	20241206	181500	65706730	2810	2810	2810	2810	0
99	20241206	181400	65706730	2810	2810	2810	2810	0
100	20241206	181300	65706730	2810	2810	2810	2810	0
101	20241206	181200	65706730	2810	2810	2810	2810	0
102	20241206	181100	65706730	2810	2810	2810	2810	0
103	20241206	181000	65706730	2810	2810	2810	2810	0
104	20241206	180900	65706730	2810	2810	2810	2810	0
105	20241206	180800	65706730	2810	2810	2810	2810	0
106	20241206	180700	65706730	2810	2810	2810	2810	0
107	20241206	180600	65706730	2810	2810	2810	2810	0
108	20241206	180500	65706730	2810	2810	2810	2810	0
109	20241206	180400	65706730	2810	2810	2810	2810	0
110	20241206	180300	65706730	2810	2810	2810	2810	0
111	20241206	180200	65706730	2810	2810	2810	2810	0
112	20241206	180100	65706730	2810	2810	2810	2810	0
113	20241206	180000	65706730	2810	2810	2810	2810	0
114	20241206	175900	65706730	2810	2810	2810	2810	0
115	20241206	175800	65706730	2810	2810	2810	2810	0
116	20241206	175700	65706730	2810	2810	2810	2810	0
117	20241206	175600	65706730	2810	2810	2810	2810	0
118	20241206	175500	65706730	2810	2810	2810	2810	0
119	20241206	175400	65706730	2810	2810	2810	2810	0
120	20241206	175300	65706730	2810	2810	2810	2810	0
121	20241206	175200	65706730	2810	2810	2810	2810	0
122	20241206	175100	65706730	2810	2810	2810	2810	902
123	20241206	175000	65706730	2810	2810	2810	2810	0
124	20241206	174900	65706730	2810	2810	2810	2810	0
125	20241206	174800	65706730	2810	2810	2810	2810	0
126	20241206	174700	65706730	2810	2810	2810	2810	0
127	20241206	174600	65706730	2810	2810	2810	2810	0
128	20241206	174500	65706730	2810	2810	2810	2810	0
129	20241206	174400	65706730	2810	2810	2810	2810	0
130	20241206	174300	65706730	2810	2810	2810	2810	0
131	20241206	174200	65706730	2810	2810	2810	2810	0
132	20241206	174100	65706730	2810	2810	2810	2810	0
133	20241206	174000	65706730	2810	2810	2810	2810	0
134	20241206	173900	65706730	2810	2810	2810	2810	0
135	20241206	173800	65706730	2810	2810	2810	2810	0
136	20241206	173700	65706730	2810	2810	2810	2810	0
137	20241206	173600	65706730	2810	2810	2810	2810	0
138	20241206	173500	65706730	2810	2810	2810	2810	0
139	20241206	173400	65706730	2810	2810	2810	2810	0
140	20241206	173300	65706730	2810	2810	2810	2810	0
141	20241206	173200	65706730	2810	2810	2810	2810	0
142	20241206	173100	65706730	2810	2810	2810	2810	0
143	20241206	173000	65706730	2810	2810	2810	2810	0
144	20241206	172900	65706730	2810	2810	2810	2810	0
145	20241206	172800	65706730	2810	2810	2810	2810	0
146	20241206	172700	65706730	2810	2810	2810	2810	0
147	20241206	172600	65706730	2810	2810	2810	2810	0
148	20241206	172500	65706730	2810	2810	2810	2810	0
149	20241206	172400	65706730	2810	2810	2810	2810	0
150	20241206	172300	65706730	2810	2810	2810	2810	0
151	20241206	172200	65706730	2810	2810	2810	2810	0
152	20241206	172100	65706730	2810	2810	2810	2810	902
153	20241206	172000	65706730	2810	2810	2810	2810	0
154	20241206	171900	65706730	2810	2810	2810	2810	0
155	20241206	171800	65706730	2810	2810	2810	2810	0
156	20241206	171700	65706730	2810	2810	2810	2810	0
157	20241206	171600	65706730	2810	2810	2810	2810	0
158	20241206	171500	65706730	2810	2810	2810	2810	0
159	20241206	171400	65706730	2810	2810	2810	2810	0
160	20241206	171300	65706730	2810	2810	2810	2810	0
161	20241206	171200	65706730	2810	2810	2810	2810	0
162	20241206	171100	65706730	2810	2810	2810	2810	0
163	20241206	171000	65706730	2810	2810	2810	2810	0
164	20241206	170900	65706730	2810	2810	2810	2810	0
165	20241206	170800	65706730	2810	2810	2810	2810	0
166	20241206	170700	65706730	2810	2810	2810	2810	0
167	20241206	170600	65706730	2810	2810	2810	2810	0
168	20241206	170500	65706730	2810	2810	2810	2810	0
169	20241206	170400	65706730	2810	2810	2810	2810	0
170	20241206	170300	65706730	2810	2810	2810	2810	0
171	20241206	170200	65706730	2810	2810	2810	2810	0
172	20241206	170100	65706730	2810	2810	2810	2810	0
173	20241206	170000	65706730	2810	2810	2810	2810	0
174	20241206	165900	65706730	2810	2810	2810	2810	0
175	20241206	165800	65706730	2810	2810	2810	2810	0
176	20241206	165700	65706730	2810	2810	2810	2810	0
177	20241206	165600	65706730	2810	2810	2810	2810	0
178	20241206	165500	65706730	2810	2810	2810	2810	0
179	20241206	165400	65706730	2810	2810	2810	2810	0
180	20241206	165300	65706730	2810	2810	2810	2810	0
181	20241206	165200	65706730	2810	2810	2810	2810	0
182	20241206	165100	65706730	2810	2810	2810	2810	902
183	20241206	165000	65706730	2810	2810	2810	2810	0
184	20241206	164900	65706730	2810	2810	2810	2810	0
185	20241206	164800	65706730	2810	2810	2810	2810	0
186	20241206	164700	65706730	2810	2810	2810	2810	0
187	20241206	164600	65706730	2810	2810	2810	2810	0
188	20241206	164500	65706730	2810	2810	2810	2810	0
189	20241206	164400	65706730	2810	2810	2810	2810	0
190	20241206	164300	65706730	2810	2810	2810	2810	0
191	20241206	164200	65706730	2810	2810	2810	2810	0
192	20241206	164100	65706730	2810	2810	2810	2810	0
193	20241206	164000	65706730	2810	2810	2810	2810	0
194	20241206	163900	65706730	2810	2810	2810	2810	0
195	20241206	163800	65706730	2810	2810	2810	2810	0
196	20241206	163700	65706730	2810	2810	2810	2810	0
197	20241206	163600	65706730	2810	2810	2810	2810	0
198	20241206	163500	65706730	2810	2810	2810	2810	0
199	20241206	163400	65706730	2810	2810	2810	2810	0
200	20241206	163300	65706730	2810	2810	2810	2810	0
201	20241206	163200	65706730	2810	2810	2810	2810	0
202	20241206	163100	65706730	2810	2810	2810	2810	0
203	20241206	163000	65706730	2810	2810	2810	2810	0
204	20241206	162900	65706730	2810	2810	2810	2810	0
205	20241206	162800	65706730	2810	2810	2810	2810	0
206	20241206	162700	65706730	2810	2810	2810	2810	0
207	20241206	162600	65706730	2810	2810	2810	2810	0
208	20241206	162500	65706730	2810	2810	2810	2810	0
209	20241206	162400	65706730	2810	2810	2810	2810	0
210	20241206	162300	65706730	2810	2810	2810	2810	0
211	20241206	162200	65706730	2810	2810	2810	2810	0
212	20241206	162100	65706730	2810	2810	2810	2810	902
213	20241206	162000	65706730	2810	2810	2810	2810	0
214	20241206	161900	65706730	2810	2810	2810	2810	0
215	20241206	161800	65706730	2810	2810	2810	2810	0
216	20241206	161700	65706730	2810	2810	2810	2810	0
217	20241206	161600	65706730	2810	2810	2810	2810	0
218	20241206	161500	65706730	2810	2810	2810	2810	0
219	20241206	161400	65706730	2810	2810	2810	2810	0
220	20241206	161300	65706730	2810	2810	2810	2810	0
221	20241206	161200	65706730	2810	2810	2810	2810	0
222	20241206	161100	65706730	2810	2810	2810	2810	0
223	20241206	161000	65706730	2810	2810	2810	2810	0
224	20241206	160900	65706730	2810	2810	2810	2810	0
225	20241206	160800	65706730	2810	2810	2810	2810	0
226	20241206	160700	65706730	2810	2810	2810	2810	0
227	20241206	160600	65706730	2810	2810	2810	2810	0
228	20241206	160500	65706730	2810	2810	2810	2810	0
229	20241206	160400	65706730	2810	2810	2810	2810	0
230	20241206	160300	65706730	2810	2810	2810	2810	0
231	20241206	160200	65706730	2810	2810	2810	2810	0
232	20241206	160100	65706730	2810	2810	2810	2810	0
233	20241206	160000	65706730	2810	2810	2810	2810	0
234	20241206	155900	65706730	2810	2810	2810	2810	0
235	20241206	155800	65706730	2810	2810	2810	2810	0
236	20241206	155700	65706730	2810	2810	2810	2810	0
237	20241206	155600	65706730	2810	2810	2810	2810	0
238	20241206	155500	65706730	2810	2810	2810	2810	0
239	20241206	155400	65706730	2810	2810	2810	2810	0
240	20241206	155300	65706730	2810	2810	2810	2810	0
241	20241206	155200	65706730	2810	2810	2810	2810	0
242	20241206	155100	65706730	2810	2810	2810	2810	902
243	20241206	155000	65706730	2810	2810	2810	2810	0
244	20241206	154900	65706730	2810	2810	2810	2810	0
245	20241206	154800	65706730	2810	2810	2810	2810	0
246	20241206	154700	65706730	2810	2810	2810	2810	0
247	20241206	154600	65706730	2810	2810	2810	2810	0
248	20241206	154500	65706730	2810	2810	2810	2810	0
249	20241206	154400	65706730	2810	2810	2810	2810	0
250	20241206	154300	65706730	2810	2810	2810	2810	0
251	20241206	154200	65706730	2810	2810	2810	2810	0
252	20241206	154100	65706730	2810	2810	2810	2810	0
253	20241206	154000	65706730	2810	2810	2810	2810	0
254	20241206	153900	65706730	2810	2810	2810	2810	0
255	20241206	153800	65706730	2810	2810	2810	2810	0
256	20241206	153700	65706730	2810	2810	2810	2810	0
257	20241206	153600	65706730	2810	2810	2810	2810	0
258	20241206	153500	65706730	2810	2810	2810	2810	0
259	20241206	153400	65706730	2810	2810	2810	2810	0
260	20241206	153300	65706730	2810	2810	2810	2810	0
261	20241206	153200	65706730	2810	2810	2810	2810	0
262	20241206	153100	65706730	2810	2810	2810	2810	0
263	20241206	153000	65706730	2810	2810	2810	2810	902
264	20241206	152900	63172110	2810	2810	2810	2810	0
265	20241206	152800	63172110	2810	2810	2810	2810	0
266	20241206	152700	63172110	2810	2810	2810	2810	0
267	20241206	152600	63172110	2810	2810	2810	2810	0
268	20241206	152500	63172110	2810	2810	2810	2810	0
269	20241206	152400	63172110	2810	2810	2810	2810	0
270	20241206	152300	63172110	2810	2810	2810	2810	0
271	20241206	152200	63172110	2810	2810	2810	2810	0
272	20241206	152100	63172110	2810	2810	2810	2810	0
273	20241206	152000	63172110	2810	2810	2810	2810	0
274	20241206	151900	63172110	2810	2785	2810	2785	64
275	20241206	151800	62993770	2820	2820	2820	2820	0
276	20241206	151700	62993770	2820	2820	2820	2820	0
277	20241206	151600	62993770	2820	2770	2820	2770	274
278	20241206	151500	62230665	2770	2785	2785	2770	708
279	20241206	151400	60269055	2785	2785	2785	2785	0
280	20241206	151300	60269055	2785	2785	2785	2785	0
281	20241206	151200	60269055	2785	2785	2785	2785	0
282	20241206	151100	60269055	2785	2785	2785	2785	126
283	20241206	151000	59918145	2805	2805	2805	2805	0
284	20241206	150900	59918145	2805	2805	2805	2805	25
285	20241206	150800	59848020	2795	2805	2805	2795	2219
286	20241206	150700	53640445	2820	2815	2820	2815	58
287	20241206	150600	53477170	2820	2820	2820	2820	3
288	20241206	150500	53468710	2820	2820	2820	2820	18
289	20241206	150400	53417950	2820	2820	2820	2820	0
290	20241206	150300	53417950	2820	2820	2820	2820	0
291	20241206	150200	53417950	2820	2820	2820	2820	0
292	20241206	150100	53417950	2820	2820	2820	2820	0
293	20241206	150000	53417950	2820	2820	2820	2820	0
294	20241206	145900	53417950	2820	2820	2820	2820	0
295	20241206	145800	53417950	2820	2820	2820	2820	0
296	20241206	145700	53417950	2820	2820	2820	2820	2
297	20241206	145600	53412310	2805	2805	2805	2805	243
298	20241206	145500	52730695	2825	2825	2825	2825	0
299	20241206	145400	52730695	2825	2825	2825	2825	2
300	20241206	145300	52725045	2810	2810	2810	2810	200
301	20241206	145200	52163045	2830	2830	2830	2830	0
302	20241206	145100	52163045	2830	2830	2830	2830	2
303	20241206	145000	52157385	2830	2830	2830	2830	2
304	20241206	144900	52151725	2830	2830	2830	2830	0
305	20241206	144800	52151725	2830	2830	2830	2830	0
306	20241206	144700	52151725	2830	2830	2830	2830	0
307	20241206	144600	52151725	2830	2830	2830	2830	0
308	20241206	144500	52151725	2830	2830	2830	2830	0
309	20241206	144400	52151725	2830	2820	2830	2820	39
310	20241206	144300	52041550	2820	2820	2820	2820	0
311	20241206	144200	52041550	2820	2820	2820	2820	0
312	20241206	144100	52041550	2820	2820	2820	2820	0
313	20241206	144000	52041550	2820	2820	2820	2820	84
314	20241206	143900	51804670	2835	2835	2835	2835	0
315	20241206	143800	51804670	2835	2835	2835	2835	0
316	20241206	143700	51804670	2835	2835	2835	2835	0
317	20241206	143600	51804670	2835	2820	2835	2820	338
318	20241206	143500	50851450	2845	2845	2845	2845	0
319	20241206	143400	50851450	2845	2845	2845	2845	1
320	20241206	143300	50848605	2825	2825	2825	2825	0
321	20241206	143200	50848605	2825	2825	2825	2825	0
322	20241206	143100	50848605	2825	2825	2825	2825	4
323	20241206	143000	50837305	2845	2845	2845	2845	10
324	20241206	142900	50808855	2845	2845	2845	2845	1
325	20241206	142800	50806010	2840	2840	2840	2840	0
326	20241206	142700	50806010	2840	2840	2840	2840	0
327	20241206	142600	50806010	2840	2820	2840	2810	255
328	20241206	142500	50084910	2820	2820	2820	2820	0
329	20241206	142400	50084910	2820	2820	2820	2820	1
330	20241206	142300	50082090	2805	2805	2805	2805	505
331	20241206	142200	48665565	2820	2820	2820	2820	0
332	20241206	142100	48665565	2820	2820	2820	2820	0
333	20241206	142000	48665565	2820	2820	2820	2820	0
334	20241206	141900	48665565	2820	2820	2820	2820	0
335	20241206	141800	48665565	2820	2820	2820	2820	106
336	20241206	141700	48366645	2820	2820	2820	2820	0
337	20241206	141600	48366645	2820	2820	2820	2820	0
338	20241206	141500	48366645	2820	2820	2820	2820	0
339	20241206	141400	48366645	2820	2820	2820	2820	0
340	20241206	141300	48366645	2820	2820	2820	2820	0
341	20241206	141200	48366645	2820	2820	2820	2820	0
342	20241206	141100	48366645	2820	2820	2820	2820	622
343	20241206	141000	46612605	2820	2820	2820	2820	0
344	20241206	140900	46612605	2820	2820	2820	2820	0
345	20241206	140800	46612605	2820	2820	2820	2820	0
346	20241206	140700	46612605	2820	2820	2820	2820	0
347	20241206	140600	46612605	2820	2800	2820	2800	50
348	20241206	140500	46472585	2820	2820	2820	2820	0
349	20241206	140400	46472585	2820	2820	2820	2820	0
350	20241206	140300	46472585	2820	2820	2820	2820	0
351	20241206	140200	46472585	2820	2820	2820	2820	0
352	20241206	140100	46472585	2820	2820	2820	2820	560
353	20241206	140000	44893385	2820	2820	2820	2820	0
354	20241206	135900	44893385	2820	2820	2820	2820	0
355	20241206	135800	44893385	2820	2820	2820	2820	0
356	20241206	135700	44893385	2820	2820	2820	2820	0
357	20241206	135600	44893385	2820	2820	2820	2820	0
358	20241206	135500	44893385	2820	2820	2820	2820	1
359	20241206	135400	44890565	2795	2820	2820	2795	301
360	20241206	135300	44049245	2795	2795	2795	2795	505
361	20241206	135200	42637770	2835	2835	2835	2835	0
362	20241206	135100	42637770	2835	2835	2835	2835	0
363	20241206	135000	42637770	2835	2840	2840	2795	75
364	20241206	134900	42428060	2800	2800	2800	2800	80
365	20241206	134800	42204060	2780	2775	2780	2775	621
366	20241206	134700	40480235	2775	2775	2775	2775	0
367	20241206	134600	40480235	2775	2775	2775	2775	0
368	20241206	134500	40480235	2775	2775	2775	2775	0
369	20241206	134400	40480235	2775	2775	2775	2775	0
370	20241206	134300	40480235	2775	2775	2775	2775	1
371	20241206	134200	40477460	2765	2765	2765	2765	1
372	20241206	134100	40474695	2760	2760	2760	2760	10
373	20241206	134000	40447095	2760	2745	2760	2745	221
374	20241206	133900	39840435	2740	2740	2740	2740	105
375	20241206	133800	39552735	2745	2745	2745	2745	0
376	20241206	133700	39552735	2745	2745	2745	2745	0
377	20241206	133600	39552735	2745	2745	2745	2745	0
378	20241206	133500	39552735	2745	2745	2745	2745	0
379	20241206	133400	39552735	2745	2745	2745	2745	3
380	20241206	133300	39544500	2745	2745	2745	2745	0
381	20241206	133200	39544500	2745	2745	2745	2745	38
382	20241206	133100	39440190	2745	2745	2745	2745	0
383	20241206	133000	39440190	2745	2745	2745	2745	0
384	20241206	132900	39440190	2745	2745	2745	2745	0
385	20241206	132800	39440190	2745	2745	2745	2745	1
386	20241206	132700	39437445	2720	2725	2725	2720	435
387	20241206	132600	38252720	2745	2730	2745	2730	6
388	20241206	132500	38236325	2725	2725	2725	2725	0
389	20241206	132400	38236325	2725	2725	2725	2725	0
390	20241206	132300	38236325	2725	2725	2725	2725	369
391	20241206	132200	37230800	2730	2745	2745	2730	96
392	20241206	132100	36968705	2730	2730	2730	2730	30
393	20241206	132000	36886805	2745	2745	2745	2745	0
394	20241206	131900	36886805	2745	2745	2745	2745	0
395	20241206	131800	36886805	2745	2745	2745	2745	0
396	20241206	131700	36886805	2745	2745	2745	2745	1
397	20241206	131600	36884060	2740	2740	2740	2740	0
398	20241206	131500	36884060	2740	2740	2740	2740	0
399	20241206	131400	36884060	2740	2740	2740	2740	0
400	20241206	131300	36884060	2740	2740	2740	2740	0
401	20241206	131200	36884060	2740	2740	2740	2740	0
402	20241206	131100	36884060	2740	2740	2740	2740	0
403	20241206	131000	36884060	2740	2740	2740	2740	0
404	20241206	130900	36884060	2740	2740	2740	2740	0
405	20241206	130800	36884060	2740	2740	2740	2740	0
406	20241206	130700	36884060	2740	2740	2740	2740	0
407	20241206	130600	36884060	2740	2740	2740	2740	0
408	20241206	130500	36884060	2740	2740	2740	2740	0
409	20241206	130400	36884060	2740	2740	2740	2740	0
410	20241206	130300	36884060	2740	2740	2740	2740	0
411	20241206	130200	36884060	2740	2740	2740	2740	0
412	20241206	130100	36884060	2740	2740	2740	2740	0
413	20241206	130000	36884060	2740	2740	2740	2740	0
414	20241206	125900	36884060	2740	2740	2740	2740	0
415	20241206	125800	36884060	2740	2740	2740	2740	0
416	20241206	125700	36884060	2740	2740	2740	2740	0
417	20241206	125600	36884060	2740	2735	2740	2730	404
418	20241206	125500	35779960	2740	2740	2740	2740	14
419	20241206	125400	35741600	2740	2740	2740	2740	0
420	20241206	125300	35741600	2740	2740	2740	2740	203
421	20241206	125200	35185380	2745	2745	2745	2745	0
422	20241206	125100	35185380	2745	2745	2745	2745	0
423	20241206	125000	35185380	2745	2745	2745	2745	243
424	20241206	124900	34518345	2745	2745	2745	2745	16
425	20241206	124800	34474425	2745	2745	2745	2745	0
426	20241206	124700	34474425	2745	2745	2745	2745	0
427	20241206	124600	34474425	2745	2745	2745	2745	300
428	20241206	124500	33650925	2745	2750	2750	2745	96
429	20241206	124400	33387165	2755	2755	2755	2755	65
430	20241206	124300	33208090	2770	2770	2770	2770	0
431	20241206	124200	33208090	2770	2765	2770	2765	2
432	20241206	124100	33202555	2760	2760	2760	2760	0
433	20241206	124000	33202555	2760	2760	2760	2760	0
434	20241206	123900	33202555	2760	2760	2760	2760	10
435	20241206	123800	33174955	2795	2795	2795	2795	0
436	20241206	123700	33174955	2795	2795	2795	2795	0
437	20241206	123600	33174955	2795	2795	2795	2795	0
438	20241206	123500	33174955	2795	2770	2795	2770	16
439	20241206	123400	33130610	2765	2765	2765	2765	0
440	20241206	123300	33130610	2765	2765	2765	2765	1
441	20241206	123200	33127845	2745	2745	2745	2745	0
442	20241206	123100	33127845	2745	2745	2745	2745	0
443	20241206	123000	33127845	2745	2750	2750	2745	487
444	20241206	122900	31790845	2750	2750	2750	2750	74
445	20241206	122800	31587345	2740	2740	2740	2740	0
446	20241206	122700	31587345	2740	2740	2740	2740	0
447	20241206	122600	31587345	2740	2740	2740	2740	0
448	20241206	122500	31587345	2740	2740	2740	2740	0
449	20241206	122400	31587345	2740	2740	2740	2740	0
450	20241206	122300	31587345	2740	2745	2780	2740	908
451	20241206	122200	29096755	2755	2755	2755	2755	110
452	20241206	122100	28793705	2790	2745	2790	2745	563
453	20241206	122000	27246785	2750	2755	2755	2750	300
454	20241206	121900	26421740	2790	2765	2790	2750	539
455	20241206	121800	24934870	2760	2760	2760	2760	0
456	20241206	121700	24934870	2760	2760	2760	2760	0
457	20241206	121600	24934870	2760	2760	2760	2760	0
458	20241206	121500	24934870	2760	2760	2760	2760	0
459	20241206	121400	24934870	2760	2760	2760	2760	0
460	20241206	121300	24934870	2760	2760	2760	2760	0
461	20241206	121200	24934870	2760	2760	2760	2760	0
462	20241206	121100	24934870	2760	2760	2760	2760	0
463	20241206	121000	24934870	2760	2760	2760	2760	0
464	20241206	120900	24934870	2760	2760	2760	2760	0
465	20241206	120800	24934870	2760	2760	2760	2760	0
466	20241206	120700	24934870	2760	2760	2760	2760	111
467	20241206	120600	24628510	2770	2770	2770	2770	0
468	20241206	120500	24628510	2770	2770	2770	2770	0
469	20241206	120400	24628510	2770	2770	2770	2770	0
470	20241206	120300	24628510	2770	2770	2770	2770	0
471	20241206	120200	24628510	2770	2770	2770	2770	0
472	20241206	120100	24628510	2770	2770	2770	2770	0
473	20241206	120000	24628510	2770	2770	2770	2770	0
474	20241206	115900	24628510	2770	2770	2770	2770	600
475	20241206	115800	22966510	2800	2800	2800	2800	0
476	20241206	115700	22966510	2800	2800	2800	2800	30
477	20241206	115600	22882510	2835	2835	2835	2835	0
478	20241206	115500	22882510	2835	2835	2835	2835	0
479	20241206	115400	22882510	2835	2835	2835	2835	0
480	20241206	115300	22882510	2835	2835	2835	2835	0
481	20241206	115200	22882510	2835	2835	2835	2835	1
482	20241206	115100	22879675	2800	2805	2805	2800	294
483	20241206	115000	22055405	2840	2840	2840	2840	1
484	20241206	114900	22052565	2815	2815	2815	2815	0
485	20241206	114800	22052565	2815	2815	2815	2815	0
486	20241206	114700	22052565	2815	2815	2815	2815	0
487	20241206	114600	22052565	2815	2815	2815	2815	0
488	20241206	114500	22052565	2815	2815	2815	2815	0
489	20241206	114400	22052565	2815	2815	2815	2815	19
490	20241206	114300	21999080	2810	2810	2810	2810	11
491	20241206	114200	21968170	2805	2805	2805	2805	0
492	20241206	114100	21968170	2805	2805	2805	2805	0
493	20241206	114000	21968170	2805	2805	2805	2805	0
494	20241206	113900	21968170	2805	2805	2805	2805	0
495	20241206	113800	21968170	2805	2805	2805	2805	0
496	20241206	113700	21968170	2805	2805	2805	2805	0
497	20241206	113600	21968170	2805	2805	2805	2805	340
498	20241206	113500	21014470	2805	2805	2805	2805	10
499	20241206	113400	20986420	2840	2840	2840	2840	0
500	20241206	113300	20986420	2840	2840	2840	2840	0
501	20241206	113200	20986420	2840	2840	2840	2840	0
502	20241206	113100	20986420	2840	2835	2840	2835	6
503	20241206	113000	20969405	2840	2830	2840	2830	11
504	20241206	112900	20938225	2795	2795	2795	2795	0
505	20241206	112800	20938225	2795	2795	2795	2795	0
506	20241206	112700	20938225	2795	2795	2795	2795	23
507	20241206	112600	20873940	2800	2800	2800	2800	0
508	20241206	112500	20873940	2800	2790	2800	2790	50
509	20241206	112400	20734180	2785	2785	2785	2785	28
510	20241206	112300	20656200	2785	2780	2785	2760	84
511	20241206	112200	20422890	2800	2760	2800	2760	47
512	20241206	112100	20291790	2805	2760	2805	2760	81
513	20241206	112000	20066610	2850	2850	2850	2850	0
514	20241206	111900	20066610	2850	2850	2850	2850	0
515	20241206	111800	20066610	2850	2850	2850	2850	0
516	20241206	111700	20066610	2850	2850	2850	2850	0
517	20241206	111600	20066610	2850	2850	2850	2850	0
518	20241206	111500	20066610	2850	2850	2850	2850	0
519	20241206	111400	20066610	2850	2850	2850	2850	0
520	20241206	111300	20066610	2850	2850	2850	2850	0
521	20241206	111200	20066610	2850	2850	2850	2785	106
522	20241206	111100	19764575	2850	2775	2850	2775	37
523	20241206	111000	19659765	2850	2850	2850	2850	0
524	20241206	110900	19659765	2850	2825	2850	2825	38
525	20241206	110800	19552200	2830	2830	2830	2830	56
526	20241206	110700	19393720	2850	2780	2850	2755	271
527	20241206	110600	18642465	2855	2810	2855	2810	34
528	20241206	110500	18546625	2855	2855	2855	2855	0
529	20241206	110400	18546625	2855	2855	2855	2855	0
530	20241206	110300	18546625	2855	2855	2855	2855	0
531	20241206	110200	18546625	2855	2855	2855	2855	0
532	20241206	110100	18546625	2855	2855	2855	2855	0
533	20241206	110000	18546625	2855	2855	2855	2855	0
534	20241206	105900	18546625	2855	2850	2855	2850	3
535	20241206	105800	18538070	2855	2805	2855	2805	201
536	20241206	105700	17969045	2855	2855	2855	2855	0
537	20241206	105600	17969045	2855	2855	2855	2855	0
538	20241206	105500	17969045	2855	2855	2855	2855	0
539	20241206	105400	17969045	2855	2855	2855	2855	0
540	20241206	105300	17969045	2855	2855	2855	2855	0
541	20241206	105200	17969045	2855	2855	2855	2855	0
542	20241206	105100	17969045	2855	2790	2855	2790	37
543	20241206	105000	17864060	2855	2855	2855	2855	0
544	20241206	104900	17864060	2855	2845	2855	2845	200
545	20241206	104800	17293390	2850	2850	2850	2850	0
546	20241206	104700	17293390	2850	2845	2850	2845	11
547	20241206	104600	17262090	2835	2820	2835	2820	31
548	20241206	104500	17174515	2855	2855	2855	2855	0
549	20241206	104400	17174515	2855	2855	2855	2855	0
550	20241206	104300	17174515	2855	2810	2855	2785	370
551	20241206	104200	16124880	2810	2785	2810	2785	112
552	20241206	104100	15810260	2785	2785	2785	2785	250
553	20241206	104000	15114010	2785	2785	2785	2785	10
554	20241206	103900	15086160	2785	2785	2785	2785	20
555	20241206	103800	15030460	2785	2785	2785	2785	0
556	20241206	103700	15030460	2785	2785	2785	2785	0
557	20241206	103600	15030460	2785	2785	2785	2785	0
558	20241206	103500	15030460	2785	2785	2785	2785	0
559	20241206	103400	15030460	2785	2785	2785	2785	0
560	20241206	103300	15030460	2785	2775	2785	2775	1075
561	20241206	103200	12041945	2770	2770	2770	2770	778
562	20241206	103100	9886885	2775	2775	2775	2775	22
563	20241206	103000	9825835	2785	2785	2785	2785	0
564	20241206	102900	9825835	2785	2785	2785	2785	1
565	20241206	102800	9823050	2785	2785	2785	2785	0
566	20241206	102700	9823050	2785	2785	2785	2785	0
567	20241206	102600	9823050	2785	2785	2785	2785	0
568	20241206	102500	9823050	2785	2780	2785	2780	9
569	20241206	102400	9798025	2785	2785	2785	2785	10
570	20241206	102300	9770175	2785	2785	2785	2785	0
571	20241206	102200	9770175	2785	2785	2785	2785	60
572	20241206	102100	9603075	2785	2805	2805	2780	788
573	20241206	102000	7401065	2810	2810	2810	2810	0
574	20241206	101900	7401065	2810	2810	2810	2810	0
575	20241206	101800	7401065	2810	2810	2810	2810	0
576	20241206	101700	7401065	2810	2810	2810	2810	0
577	20241206	101600	7401065	2810	2810	2810	2810	0
578	20241206	101500	7401065	2810	2810	2810	2810	0
579	20241206	101400	7401065	2810	2810	2810	2810	0
580	20241206	101300	7401065	2810	2810	2810	2810	0
581	20241206	101200	7401065	2810	2810	2810	2810	0
582	20241206	101100	7401065	2810	2810	2810	2810	0
583	20241206	101000	7401065	2810	2810	2810	2810	0
584	20241206	100900	7401065	2810	2810	2810	2810	0
585	20241206	100800	7401065	2810	2810	2810	2810	0
586	20241206	100700	7401065	2810	2810	2810	2810	1
587	20241206	100600	7398255	2805	2805	2805	2805	13
588	20241206	100500	7361790	2810	2810	2810	2810	0
589	20241206	100400	7361790	2810	2810	2810	2810	1
590	20241206	100300	7358980	2810	2810	2810	2810	0
591	20241206	100200	7358980	2810	2810	2810	2810	0
592	20241206	100100	7358980	2810	2810	2810	2810	0
593	20241206	100000	7358980	2810	2810	2810	2810	0
594	20241206	095900	7358980	2810	2810	2810	2810	0
595	20241206	095800	7358980	2810	2810	2810	2810	0
596	20241206	095700	7358980	2810	2810	2810	2810	0
597	20241206	095600	7358980	2810	2805	2810	2805	4
598	20241206	095500	7347755	2805	2805	2810	2805	8
599	20241206	095400	7325305	2805	2805	2805	2805	3
600	20241206	095300	7316890	2805	2805	2805	2805	1
601	20241206	095200	7314085	2800	2800	2800	2800	0
602	20241206	095100	7314085	2800	2800	2800	2800	0
603	20241206	095000	7314085	2800	2810	2810	2800	318
604	20241206	094900	6423185	2810	2810	2810	2800	83
605	20241206	094800	6189985	2810	2805	2810	2805	2
606	20241206	094700	6184370	2800	2800	2800	2800	2
607	20241206	094600	6178770	2820	2820	2820	2820	0
608	20241206	094500	6178770	2820	2820	2820	2820	10
609	20241206	094400	6150570	2820	2820	2820	2820	0
610	20241206	094300	6150570	2820	2820	2820	2820	16
611	20241206	094200	6105450	2820	2820	2820	2820	0
612	20241206	094100	6105450	2820	2820	2820	2820	0
613	20241206	094000	6105450	2820	2820	2820	2820	0
614	20241206	093900	6105450	2820	2820	2820	2820	0
615	20241206	093800	6105450	2820	2820	2820	2820	0
616	20241206	093700	6105450	2820	2820	2820	2820	0
617	20241206	093600	6105450	2820	2820	2820	2820	0
618	20241206	093500	6105450	2820	2820	2820	2820	100
619	20241206	093400	5823450	2825	2825	2825	2825	0
620	20241206	093300	5823450	2825	2825	2825	2825	0
621	20241206	093200	5823450	2825	2825	2825	2825	0
622	20241206	093100	5823450	2825	2825	2825	2825	0
623	20241206	093000	5823450	2825	2800	2825	2800	506
624	20241206	092900	4406600	2825	2825	2825	2825	0
625	20241206	092800	4406600	2825	2825	2825	2825	0
626	20241206	092700	4406600	2825	2820	2825	2820	144
627	20241206	092600	4000515	2820	2820	2820	2820	0
628	20241206	092500	4000515	2820	2815	2820	2800	400
629	20241206	092400	2879865	2820	2820	2820	2820	100
630	20241206	092300	2597865	2820	2815	2820	2815	29
631	20241206	092200	2516225	2825	2825	2825	2825	0
632	20241206	092100	2516225	2825	2825	2825	2825	0
633	20241206	092000	2516225	2825	2825	2825	2825	1
634	20241206	091900	2513400	2820	2830	2840	2820	284
635	20241206	091800	1709870	2835	2845	2845	2835	11
636	20241206	091700	1678675	2845	2845	2845	2845	1
637	20241206	091600	1675830	2840	2850	2850	2840	41
638	20241206	091500	1559240	2850	2850	2850	2850	0
639	20241206	091400	1559240	2850	2850	2850	2850	31
640	20241206	091300	1470890	2875	2875	2875	2875	0
641	20241206	091200	1470890	2875	2875	2875	2875	0
642	20241206	091100	1470890	2875	2875	2875	2875	0
643	20241206	091000	1470890	2875	2875	2875	2875	0
644	20241206	090900	1470890	2875	2875	2875	2875	0
645	20241206	090800	1470890	2875	2875	2875	2875	0
646	20241206	090700	1470890	2875	2875	2875	2875	0
647	20241206	090600	1470890	2875	2875	2875	2875	0
648	20241206	090500	1470890	2875	2875	2875	2875	0
649	20241206	090400	1470890	2875	2875	2875	2875	0
650	20241206	090300	1470890	2875	2875	2875	2875	0
651	20241206	090200	1470890	2875	2875	2875	2875	0
652	20241206	090100	1470890	2875	2860	2875	2860	2
653	20241206	090000	1465155	2860	2885	2885	2860	508