KissMeData/238200/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	205400	123370425	2945	2945	2945	2945	224
3	20241206	205300	123370425	2945	2945	2945	2945	0
4	20241206	205200	123370425	2945	2945	2945	2945	0
5	20241206	205100	123370425	2945	2945	2945	2945	0
6	20241206	205000	123370425	2945	2945	2945	2945	0
7	20241206	204900	123370425	2945	2945	2945	2945	0
8	20241206	204800	123370425	2945	2945	2945	2945	0
9	20241206	204700	123370425	2945	2945	2945	2945	0
10	20241206	204600	123370425	2945	2945	2945	2945	0
11	20241206	204500	123370425	2945	2945	2945	2945	0
12	20241206	204400	123370425	2945	2945	2945	2945	0
13	20241206	204300	123370425	2945	2945	2945	2945	0
14	20241206	204200	123370425	2945	2945	2945	2945	0
15	20241206	204100	123370425	2945	2945	2945	2945	0
16	20241206	204000	123370425	2945	2945	2945	2945	0
17	20241206	203900	123370425	2945	2945	2945	2945	0
18	20241206	203800	123370425	2945	2945	2945	2945	0
19	20241206	203700	123370425	2945	2945	2945	2945	0
20	20241206	203600	123370425	2945	2945	2945	2945	0
21	20241206	203500	123370425	2945	2945	2945	2945	0
22	20241206	203400	123370425	2945	2945	2945	2945	0
23	20241206	203300	123370425	2945	2945	2945	2945	0
24	20241206	203200	123370425	2945	2945	2945	2945	0
25	20241206	203100	123370425	2945	2945	2945	2945	0
26	20241206	203000	123370425	2945	2945	2945	2945	0
27	20241206	202900	123370425	2945	2945	2945	2945	0
28	20241206	202800	123370425	2945	2945	2945	2945	0
29	20241206	202700	123370425	2945	2945	2945	2945	0
30	20241206	202600	123370425	2945	2945	2945	2945	0
31	20241206	202500	123370425	2945	2945	2945	2945	0
32	20241206	202400	123370425	2945	2945	2945	2945	224
33	20241206	202300	123370425	2945	2945	2945	2945	0
34	20241206	202200	123370425	2945	2945	2945	2945	0
35	20241206	202100	123370425	2945	2945	2945	2945	0
36	20241206	202000	123370425	2945	2945	2945	2945	0
37	20241206	201900	123370425	2945	2945	2945	2945	0
38	20241206	201800	123370425	2945	2945	2945	2945	0
39	20241206	201700	123370425	2945	2945	2945	2945	0
40	20241206	201600	123370425	2945	2945	2945	2945	0
41	20241206	201500	123370425	2945	2945	2945	2945	0
42	20241206	201400	123370425	2945	2945	2945	2945	0
43	20241206	201300	123370425	2945	2945	2945	2945	0
44	20241206	201200	123370425	2945	2945	2945	2945	0
45	20241206	201100	123370425	2945	2945	2945	2945	0
46	20241206	201000	123370425	2945	2945	2945	2945	0
47	20241206	200900	123370425	2945	2945	2945	2945	0
48	20241206	200800	123370425	2945	2945	2945	2945	0
49	20241206	200700	123370425	2945	2945	2945	2945	0
50	20241206	200600	123370425	2945	2945	2945	2945	0
51	20241206	200500	123370425	2945	2945	2945	2945	0
52	20241206	200400	123370425	2945	2945	2945	2945	0
53	20241206	200300	123370425	2945	2945	2945	2945	0
54	20241206	200200	123370425	2945	2945	2945	2945	0
55	20241206	200100	123370425	2945	2945	2945	2945	0
56	20241206	200000	123370425	2945	2945	2945	2945	0
57	20241206	195900	123370425	2945	2945	2945	2945	0
58	20241206	195800	123370425	2945	2945	2945	2945	0
59	20241206	195700	123370425	2945	2945	2945	2945	0
60	20241206	195600	123370425	2945	2945	2945	2945	0
61	20241206	195500	123370425	2945	2945	2945	2945	0
62	20241206	195400	123370425	2945	2945	2945	2945	224
63	20241206	195300	123370425	2945	2945	2945	2945	0
64	20241206	195200	123370425	2945	2945	2945	2945	0
65	20241206	195100	123370425	2945	2945	2945	2945	0
66	20241206	195000	123370425	2945	2945	2945	2945	0
67	20241206	194900	123370425	2945	2945	2945	2945	0
68	20241206	194800	123370425	2945	2945	2945	2945	0
69	20241206	194700	123370425	2945	2945	2945	2945	0
70	20241206	194600	123370425	2945	2945	2945	2945	0
71	20241206	194500	123370425	2945	2945	2945	2945	0
72	20241206	194400	123370425	2945	2945	2945	2945	0
73	20241206	194300	123370425	2945	2945	2945	2945	0
74	20241206	194200	123370425	2945	2945	2945	2945	0
75	20241206	194100	123370425	2945	2945	2945	2945	0
76	20241206	194000	123370425	2945	2945	2945	2945	0
77	20241206	193900	123370425	2945	2945	2945	2945	0
78	20241206	193800	123370425	2945	2945	2945	2945	0
79	20241206	193700	123370425	2945	2945	2945	2945	0
80	20241206	193600	123370425	2945	2945	2945	2945	0
81	20241206	193500	123370425	2945	2945	2945	2945	0
82	20241206	193400	123370425	2945	2945	2945	2945	0
83	20241206	193300	123370425	2945	2945	2945	2945	0
84	20241206	193200	123370425	2945	2945	2945	2945	0
85	20241206	193100	123370425	2945	2945	2945	2945	0
86	20241206	193000	123370425	2945	2945	2945	2945	0
87	20241206	192900	123370425	2945	2945	2945	2945	0
88	20241206	192800	123370425	2945	2945	2945	2945	0
89	20241206	192700	123370425	2945	2945	2945	2945	0
90	20241206	192600	123370425	2945	2945	2945	2945	0
91	20241206	192500	123370425	2945	2945	2945	2945	0
92	20241206	192400	123370425	2945	2945	2945	2945	224
93	20241206	192300	123370425	2945	2945	2945	2945	0
94	20241206	192200	123370425	2945	2945	2945	2945	0
95	20241206	192100	123370425	2945	2945	2945	2945	0
96	20241206	192000	123370425	2945	2945	2945	2945	0
97	20241206	191900	123370425	2945	2945	2945	2945	0
98	20241206	191800	123370425	2945	2945	2945	2945	0
99	20241206	191700	123370425	2945	2945	2945	2945	0
100	20241206	191600	123370425	2945	2945	2945	2945	0
101	20241206	191500	123370425	2945	2945	2945	2945	0
102	20241206	191400	123370425	2945	2945	2945	2945	0
103	20241206	191300	123370425	2945	2945	2945	2945	0
104	20241206	191200	123370425	2945	2945	2945	2945	0
105	20241206	191100	123370425	2945	2945	2945	2945	0
106	20241206	191000	123370425	2945	2945	2945	2945	0
107	20241206	190900	123370425	2945	2945	2945	2945	0
108	20241206	190800	123370425	2945	2945	2945	2945	0
109	20241206	190700	123370425	2945	2945	2945	2945	0
110	20241206	190600	123370425	2945	2945	2945	2945	0
111	20241206	190500	123370425	2945	2945	2945	2945	0
112	20241206	190400	123370425	2945	2945	2945	2945	0
113	20241206	190300	123370425	2945	2945	2945	2945	0
114	20241206	190200	123370425	2945	2945	2945	2945	0
115	20241206	190100	123370425	2945	2945	2945	2945	0
116	20241206	190000	123370425	2945	2945	2945	2945	0
117	20241206	185900	123370425	2945	2945	2945	2945	0
118	20241206	185800	123370425	2945	2945	2945	2945	0
119	20241206	185700	123370425	2945	2945	2945	2945	0
120	20241206	185600	123370425	2945	2945	2945	2945	0
121	20241206	185500	123370425	2945	2945	2945	2945	0
122	20241206	185400	123370425	2945	2945	2945	2945	224
123	20241206	185300	123370425	2945	2945	2945	2945	0
124	20241206	185200	123370425	2945	2945	2945	2945	0
125	20241206	185100	123370425	2945	2945	2945	2945	0
126	20241206	185000	123370425	2945	2945	2945	2945	0
127	20241206	184900	123370425	2945	2945	2945	2945	0
128	20241206	184800	123370425	2945	2945	2945	2945	0
129	20241206	184700	123370425	2945	2945	2945	2945	0
130	20241206	184600	123370425	2945	2945	2945	2945	0
131	20241206	184500	123370425	2945	2945	2945	2945	0
132	20241206	184400	123370425	2945	2945	2945	2945	0
133	20241206	184300	123370425	2945	2945	2945	2945	0
134	20241206	184200	123370425	2945	2945	2945	2945	0
135	20241206	184100	123370425	2945	2945	2945	2945	0
136	20241206	184000	123370425	2945	2945	2945	2945	0
137	20241206	183900	123370425	2945	2945	2945	2945	0
138	20241206	183800	123370425	2945	2945	2945	2945	0
139	20241206	183700	123370425	2945	2945	2945	2945	0
140	20241206	183600	123370425	2945	2945	2945	2945	0
141	20241206	183500	123370425	2945	2945	2945	2945	0
142	20241206	183400	123370425	2945	2945	2945	2945	0
143	20241206	183300	123370425	2945	2945	2945	2945	0
144	20241206	183200	123370425	2945	2945	2945	2945	0
145	20241206	183100	123370425	2945	2945	2945	2945	0
146	20241206	183000	123370425	2945	2945	2945	2945	0
147	20241206	182900	123370425	2945	2945	2945	2945	0
148	20241206	182800	123370425	2945	2945	2945	2945	0
149	20241206	182700	123370425	2945	2945	2945	2945	0
150	20241206	182600	123370425	2945	2945	2945	2945	0
151	20241206	182500	123370425	2945	2945	2945	2945	0
152	20241206	182400	123370425	2945	2945	2945	2945	224
153	20241206	182300	123370425	2945	2945	2945	2945	0
154	20241206	182200	123370425	2945	2945	2945	2945	0
155	20241206	182100	123370425	2945	2945	2945	2945	0
156	20241206	182000	123370425	2945	2945	2945	2945	0
157	20241206	181900	123370425	2945	2945	2945	2945	0
158	20241206	181800	123370425	2945	2945	2945	2945	0
159	20241206	181700	123370425	2945	2945	2945	2945	0
160	20241206	181600	123370425	2945	2945	2945	2945	0
161	20241206	181500	123370425	2945	2945	2945	2945	0
162	20241206	181400	123370425	2945	2945	2945	2945	0
163	20241206	181300	123370425	2945	2945	2945	2945	0
164	20241206	181200	123370425	2945	2945	2945	2945	0
165	20241206	181100	123370425	2945	2945	2945	2945	0
166	20241206	181000	123370425	2945	2945	2945	2945	0
167	20241206	180900	123370425	2945	2945	2945	2945	0
168	20241206	180800	123370425	2945	2945	2945	2945	0
169	20241206	180700	123370425	2945	2945	2945	2945	0
170	20241206	180600	123370425	2945	2945	2945	2945	0
171	20241206	180500	123370425	2945	2945	2945	2945	0
172	20241206	180400	123370425	2945	2945	2945	2945	0
173	20241206	180300	123370425	2945	2945	2945	2945	0
174	20241206	180200	123370425	2945	2945	2945	2945	0
175	20241206	180100	123370425	2945	2945	2945	2945	0
176	20241206	180000	123370425	2945	2945	2945	2945	0
177	20241206	175900	123370425	2945	2945	2945	2945	0
178	20241206	175800	123370425	2945	2945	2945	2945	0
179	20241206	175700	123370425	2945	2945	2945	2945	0
180	20241206	175600	123370425	2945	2945	2945	2945	0
181	20241206	175500	123370425	2945	2945	2945	2945	0
182	20241206	175400	123370425	2945	2945	2945	2945	224
183	20241206	175300	123370425	2945	2945	2945	2945	0
184	20241206	175200	123370425	2945	2945	2945	2945	0
185	20241206	175100	123370425	2945	2945	2945	2945	0
186	20241206	175000	123370425	2945	2945	2945	2945	0
187	20241206	174900	123370425	2945	2945	2945	2945	0
188	20241206	174800	123370425	2945	2945	2945	2945	0
189	20241206	174700	123370425	2945	2945	2945	2945	0
190	20241206	174600	123370425	2945	2945	2945	2945	0
191	20241206	174500	123370425	2945	2945	2945	2945	0
192	20241206	174400	123370425	2945	2945	2945	2945	0
193	20241206	174300	123370425	2945	2945	2945	2945	0
194	20241206	174200	123370425	2945	2945	2945	2945	0
195	20241206	174100	123370425	2945	2945	2945	2945	0
196	20241206	174000	123370425	2945	2945	2945	2945	0
197	20241206	173900	123370425	2945	2945	2945	2945	0
198	20241206	173800	123370425	2945	2945	2945	2945	0
199	20241206	173700	123370425	2945	2945	2945	2945	0
200	20241206	173600	123370425	2945	2945	2945	2945	0
201	20241206	173500	123370425	2945	2945	2945	2945	0
202	20241206	173400	123370425	2945	2945	2945	2945	0
203	20241206	173300	123370425	2945	2945	2945	2945	0
204	20241206	173200	123370425	2945	2945	2945	2945	0
205	20241206	173100	123370425	2945	2945	2945	2945	0
206	20241206	173000	123370425	2945	2945	2945	2945	0
207	20241206	172900	123370425	2945	2945	2945	2945	0
208	20241206	172800	123370425	2945	2945	2945	2945	0
209	20241206	172700	123370425	2945	2945	2945	2945	0
210	20241206	172600	123370425	2945	2945	2945	2945	0
211	20241206	172500	123370425	2945	2945	2945	2945	0
212	20241206	172400	123370425	2945	2945	2945	2945	224
213	20241206	172300	123370425	2945	2945	2945	2945	0
214	20241206	172200	123370425	2945	2945	2945	2945	0
215	20241206	172100	123370425	2945	2945	2945	2945	0
216	20241206	172000	123370425	2945	2945	2945	2945	0
217	20241206	171900	123370425	2945	2945	2945	2945	0
218	20241206	171800	123370425	2945	2945	2945	2945	0
219	20241206	171700	123370425	2945	2945	2945	2945	0
220	20241206	171600	123370425	2945	2945	2945	2945	0
221	20241206	171500	123370425	2945	2945	2945	2945	0
222	20241206	171400	123370425	2945	2945	2945	2945	0
223	20241206	171300	123370425	2945	2945	2945	2945	0
224	20241206	171200	123370425	2945	2945	2945	2945	0
225	20241206	171100	123370425	2945	2945	2945	2945	0
226	20241206	171000	123370425	2945	2945	2945	2945	0
227	20241206	170900	123370425	2945	2945	2945	2945	0
228	20241206	170800	123370425	2945	2945	2945	2945	0
229	20241206	170700	123370425	2945	2945	2945	2945	0
230	20241206	170600	123370425	2945	2945	2945	2945	0
231	20241206	170500	123370425	2945	2945	2945	2945	0
232	20241206	170400	123370425	2945	2945	2945	2945	0
233	20241206	170300	123370425	2945	2945	2945	2945	0
234	20241206	170200	123370425	2945	2945	2945	2945	0
235	20241206	170100	123370425	2945	2945	2945	2945	0
236	20241206	170000	123370425	2945	2945	2945	2945	0
237	20241206	165900	123370425	2945	2945	2945	2945	0
238	20241206	165800	123370425	2945	2945	2945	2945	0
239	20241206	165700	123370425	2945	2945	2945	2945	0
240	20241206	165600	123370425	2945	2945	2945	2945	0
241	20241206	165500	123370425	2945	2945	2945	2945	0
242	20241206	165400	123370425	2945	2945	2945	2945	224
243	20241206	165300	123370425	2945	2945	2945	2945	0
244	20241206	165200	123370425	2945	2945	2945	2945	0
245	20241206	165100	123370425	2945	2945	2945	2945	0
246	20241206	165000	123370425	2945	2945	2945	2945	0
247	20241206	164900	123370425	2945	2945	2945	2945	0
248	20241206	164800	123370425	2945	2945	2945	2945	0
249	20241206	164700	123370425	2945	2945	2945	2945	0
250	20241206	164600	123370425	2945	2945	2945	2945	0
251	20241206	164500	123370425	2945	2945	2945	2945	0
252	20241206	164400	123370425	2945	2945	2945	2945	0
253	20241206	164300	123370425	2945	2945	2945	2945	0
254	20241206	164200	123370425	2945	2945	2945	2945	0
255	20241206	164100	123370425	2945	2945	2945	2945	0
256	20241206	164000	123370425	2945	2945	2945	2945	0
257	20241206	163900	123370425	2945	2945	2945	2945	0
258	20241206	163800	123370425	2945	2945	2945	2945	0
259	20241206	163700	123370425	2945	2945	2945	2945	0
260	20241206	163600	123370425	2945	2945	2945	2945	0
261	20241206	163500	123370425	2945	2945	2945	2945	0
262	20241206	163400	123370425	2945	2945	2945	2945	0
263	20241206	163300	123370425	2945	2945	2945	2945	0
264	20241206	163200	123370425	2945	2945	2945	2945	0
265	20241206	163100	123370425	2945	2945	2945	2945	0
266	20241206	163000	123370425	2945	2945	2945	2945	0
267	20241206	162900	123370425	2945	2945	2945	2945	0
268	20241206	162800	123370425	2945	2945	2945	2945	0
269	20241206	162700	123370425	2945	2945	2945	2945	0
270	20241206	162600	123370425	2945	2945	2945	2945	0
271	20241206	162500	123370425	2945	2945	2945	2945	0
272	20241206	162400	123370425	2945	2945	2945	2945	224
273	20241206	162300	123370425	2945	2945	2945	2945	0
274	20241206	162200	123370425	2945	2945	2945	2945	0
275	20241206	162100	123370425	2945	2945	2945	2945	0
276	20241206	162000	123370425	2945	2945	2945	2945	0
277	20241206	161900	123370425	2945	2945	2945	2945	0
278	20241206	161800	123370425	2945	2945	2945	2945	0
279	20241206	161700	123370425	2945	2945	2945	2945	0
280	20241206	161600	123370425	2945	2945	2945	2945	0
281	20241206	161500	123370425	2945	2945	2945	2945	0
282	20241206	161400	123370425	2945	2945	2945	2945	0
283	20241206	161300	123370425	2945	2945	2945	2945	0
284	20241206	161200	123370425	2945	2945	2945	2945	0
285	20241206	161100	123370425	2945	2945	2945	2945	0
286	20241206	161000	123370425	2945	2945	2945	2945	0
287	20241206	160900	123370425	2945	2945	2945	2945	0
288	20241206	160800	123370425	2945	2945	2945	2945	0
289	20241206	160700	123370425	2945	2945	2945	2945	0
290	20241206	160600	123370425	2945	2945	2945	2945	0
291	20241206	160500	123370425	2945	2945	2945	2945	0
292	20241206	160400	123370425	2945	2945	2945	2945	0
293	20241206	160300	123370425	2945	2945	2945	2945	0
294	20241206	160200	123370425	2945	2945	2945	2945	0
295	20241206	160100	123370425	2945	2945	2945	2945	0
296	20241206	160000	123370425	2945	2945	2945	2945	0
297	20241206	155900	123370425	2945	2945	2945	2945	0
298	20241206	155800	123370425	2945	2945	2945	2945	0
299	20241206	155700	123370425	2945	2945	2945	2945	0
300	20241206	155600	123370425	2945	2945	2945	2945	0
301	20241206	155500	123370425	2945	2945	2945	2945	0
302	20241206	155400	123370425	2945	2945	2945	2945	224
303	20241206	155300	123370425	2945	2945	2945	2945	0
304	20241206	155200	123370425	2945	2945	2945	2945	0
305	20241206	155100	123370425	2945	2945	2945	2945	0
306	20241206	155000	123370425	2945	2945	2945	2945	0
307	20241206	154900	123370425	2945	2945	2945	2945	0
308	20241206	154800	123370425	2945	2945	2945	2945	0
309	20241206	154700	123370425	2945	2945	2945	2945	0
310	20241206	154600	123370425	2945	2945	2945	2945	0
311	20241206	154500	123370425	2945	2945	2945	2945	0
312	20241206	154400	123370425	2945	2945	2945	2945	0
313	20241206	154300	123370425	2945	2945	2945	2945	0
314	20241206	154200	123370425	2945	2945	2945	2945	0
315	20241206	154100	123370425	2945	2945	2945	2945	0
316	20241206	154000	123370425	2945	2945	2945	2945	0
317	20241206	153900	123370425	2945	2945	2945	2945	0
318	20241206	153800	123370425	2945	2945	2945	2945	0
319	20241206	153700	123370425	2945	2945	2945	2945	0
320	20241206	153600	123370425	2945	2945	2945	2945	0
321	20241206	153500	123370425	2945	2945	2945	2945	0
322	20241206	153400	123370425	2945	2945	2945	2945	0
323	20241206	153300	123370425	2945	2945	2945	2945	0
324	20241206	153200	123370425	2945	2945	2945	2945	0
325	20241206	153100	123370425	2945	2945	2945	2945	0
326	20241206	153000	123370425	2945	2945	2945	2945	224
327	20241206	152900	122710745	2940	2940	2940	2940	0
328	20241206	152800	122710745	2940	2940	2940	2940	0
329	20241206	152700	122710745	2940	2940	2940	2940	0
330	20241206	152600	122710745	2940	2940	2940	2940	0
331	20241206	152500	122710745	2940	2940	2940	2940	0
332	20241206	152400	122710745	2940	2940	2940	2940	0
333	20241206	152300	122710745	2940	2940	2940	2940	0
334	20241206	152200	122710745	2940	2940	2940	2940	0
335	20241206	152100	122710745	2940	2940	2940	2940	0
336	20241206	152000	122710745	2940	2940	2940	2940	0
337	20241206	151900	122710745	2940	2960	2960	2940	146
338	20241206	151800	122279505	2940	2940	2940	2940	0
339	20241206	151700	122279505	2940	2940	2940	2940	0
340	20241206	151600	122279505	2940	2940	2940	2940	7
341	20241206	151500	122258925	2940	2945	2945	2940	504
342	20241206	151400	120776980	2975	2975	2975	2975	0
343	20241206	151300	120776980	2975	2975	2975	2975	0
344	20241206	151200	120776980	2975	2975	2975	2975	0
345	20241206	151100	120776980	2975	2975	2975	2975	0
346	20241206	151000	120776980	2975	2975	2975	2975	0
347	20241206	150900	120776980	2975	2975	2975	2975	0
348	20241206	150800	120776980	2975	2975	2975	2975	0
349	20241206	150700	120776980	2975	2975	2975	2975	3
350	20241206	150600	120768055	2945	2945	2945	2945	0
351	20241206	150500	120768055	2945	2940	2945	2940	89
352	20241206	150400	120506155	2940	2940	2940	2940	510
353	20241206	150300	119006755	2945	2945	2945	2945	57
354	20241206	150200	118838890	2945	2945	2945	2945	0
355	20241206	150100	118838890	2945	2945	2945	2945	366
356	20241206	150000	117761020	2970	2970	2970	2970	0
357	20241206	145900	117761020	2970	2970	2970	2970	0
358	20241206	145800	117761020	2970	2970	2970	2970	0
359	20241206	145700	117761020	2970	2970	2970	2970	0
360	20241206	145600	117761020	2970	2970	2970	2970	0
361	20241206	145500	117761020	2970	2970	2970	2970	0
362	20241206	145400	117761020	2970	2970	2970	2970	100
363	20241206	145300	117464020	2970	2970	2970	2970	52
364	20241206	145200	117309580	2970	2970	2970	2970	0
365	20241206	145100	117309580	2970	2970	2970	2970	0
366	20241206	145000	117309580	2970	2970	2970	2970	0
367	20241206	144900	117309580	2970	2970	2970	2970	9
368	20241206	144800	117282850	2970	2970	2970	2970	0
369	20241206	144700	117282850	2970	2970	2970	2970	0
370	20241206	144600	117282850	2970	2970	2970	2970	0
371	20241206	144500	117282850	2970	2970	2970	2970	0
372	20241206	144400	117282850	2970	2970	2970	2970	0
373	20241206	144300	117282850	2970	2970	2970	2970	0
374	20241206	144200	117282850	2970	2970	2970	2970	90
375	20241206	144100	117015550	2970	2970	2970	2970	0
376	20241206	144000	117015550	2970	2970	2970	2970	0
377	20241206	143900	117015550	2970	2970	2970	2970	0
378	20241206	143800	117015550	2970	2970	2970	2970	16
379	20241206	143700	116968030	2970	2970	2970	2970	0
380	20241206	143600	116968030	2970	2970	2970	2970	0
381	20241206	143500	116968030	2970	2970	2970	2970	0
382	20241206	143400	116968030	2970	2970	2970	2970	0
383	20241206	143300	116968030	2970	2970	2970	2970	0
384	20241206	143200	116968030	2970	2970	2970	2970	0
385	20241206	143100	116968030	2970	2970	2970	2970	0
386	20241206	143000	116968030	2970	2970	2970	2970	0
387	20241206	142900	116968030	2970	2970	2970	2970	0
388	20241206	142800	116968030	2970	2970	2970	2970	0
389	20241206	142700	116968030	2970	2970	2970	2970	20
390	20241206	142600	116908630	2955	2955	2955	2955	0
391	20241206	142500	116908630	2955	2955	2955	2955	0
392	20241206	142400	116908630	2955	2955	2955	2955	0
393	20241206	142300	116908630	2955	2955	2955	2955	33
394	20241206	142200	116811115	2960	2960	2960	2960	0
395	20241206	142100	116811115	2960	2960	2960	2960	0
396	20241206	142000	116811115	2960	2960	2960	2960	0
397	20241206	141900	116811115	2960	2960	2960	2960	0
398	20241206	141800	116811115	2960	2960	2960	2960	0
399	20241206	141700	116811115	2960	2960	2960	2960	1
400	20241206	141600	116808155	2940	2940	2940	2940	0
401	20241206	141500	116808155	2940	2940	2940	2935	684
402	20241206	141400	114800410	2940	2940	2940	2940	0
403	20241206	141300	114800410	2940	2940	2940	2940	0
404	20241206	141200	114800410	2940	2940	2940	2940	0
405	20241206	141100	114800410	2940	2940	2940	2940	0
406	20241206	141000	114800410	2940	2940	2940	2940	0
407	20241206	140900	114800410	2940	2940	2940	2940	0
408	20241206	140800	114800410	2940	2940	2940	2940	0
409	20241206	140700	114800410	2940	2940	2940	2940	0
410	20241206	140600	114800410	2940	2940	2940	2940	0
411	20241206	140500	114800410	2940	2940	2940	2940	0
412	20241206	140400	114800410	2940	2940	2940	2940	0
413	20241206	140300	114800410	2940	2940	2940	2940	0
414	20241206	140200	114800410	2940	2940	2940	2940	0
415	20241206	140100	114800410	2940	2940	2940	2940	0
416	20241206	140000	114800410	2940	2940	2940	2940	0
417	20241206	135900	114800410	2940	2940	2940	2940	1506
418	20241206	135800	110372770	2940	2940	2940	2940	0
419	20241206	135700	110372770	2940	2940	2940	2940	0
420	20241206	135600	110372770	2940	2940	2940	2940	0
421	20241206	135500	110372770	2940	2940	2940	2940	0
422	20241206	135400	110372770	2940	2950	2950	2940	416
423	20241206	135300	109148550	2950	2950	2950	2950	0
424	20241206	135200	109148550	2950	2950	2950	2950	0
425	20241206	135100	109148550	2950	2950	2950	2950	0
426	20241206	135000	109148550	2950	2950	2950	2950	0
427	20241206	134900	109148550	2950	2950	2950	2950	0
428	20241206	134800	109148550	2950	2950	2950	2950	0
429	20241206	134700	109148550	2950	2950	2950	2950	0
430	20241206	134600	109148550	2950	2950	2950	2950	0
431	20241206	134500	109148550	2950	2950	2950	2950	0
432	20241206	134400	109148550	2950	2975	2975	2950	4500
433	20241206	134300	95845390	2995	2995	2995	2995	50
434	20241206	134200	95695640	2995	2995	2995	2995	35
435	20241206	134100	95590815	2995	2995	2995	2995	0
436	20241206	134000	95590815	2995	2995	2995	2995	0
437	20241206	133900	95590815	2995	2995	2995	2995	0
438	20241206	133800	95590815	2995	2995	2995	2995	0
439	20241206	133700	95590815	2995	2995	2995	2995	40
440	20241206	133600	95471015	2980	2980	2980	2980	0
441	20241206	133500	95471015	2980	2965	2980	2965	81
442	20241206	133400	95229710	2965	2965	2965	2965	2
443	20241206	133300	95223780	2965	2965	2965	2965	0
444	20241206	133200	95223780	2965	2965	2965	2965	0
445	20241206	133100	95223780	2965	2965	2965	2965	0
446	20241206	133000	95223780	2965	2970	2970	2965	100
447	20241206	132900	94927080	3000	3000	3000	3000	0
448	20241206	132800	94927080	3000	3000	3000	3000	0
449	20241206	132700	94927080	3000	3000	3000	3000	0
450	20241206	132600	94927080	3000	3000	3000	3000	0
451	20241206	132500	94927080	3000	3000	3000	3000	0
452	20241206	132400	94927080	3000	3000	3000	3000	0
453	20241206	132300	94927080	3000	3000	3000	3000	0
454	20241206	132200	94927080	3000	3000	3000	3000	0
455	20241206	132100	94927080	3000	3000	3000	3000	0
456	20241206	132000	94927080	3000	2995	3000	2995	2
457	20241206	131900	94921085	2995	2995	2995	2995	2
458	20241206	131800	94915095	2995	2995	2995	2995	0
459	20241206	131700	94915095	2995	2995	2995	2995	0
460	20241206	131600	94915095	2995	2995	2995	2995	0
461	20241206	131500	94915095	2995	2995	2995	2995	0
462	20241206	131400	94915095	2995	2995	2995	2995	0
463	20241206	131300	94915095	2995	2995	2995	2995	0
464	20241206	131200	94915095	2995	2995	2995	2995	0
465	20241206	131100	94915095	2995	2995	2995	2995	0
466	20241206	131000	94915095	2995	2995	2995	2995	231
467	20241206	130900	94223250	2950	2950	2950	2950	0
468	20241206	130800	94223250	2950	2950	2950	2950	270
469	20241206	130700	93426750	2960	2960	2960	2960	0
470	20241206	130600	93426750	2960	2960	2960	2960	500
471	20241206	130500	91946750	2965	2965	2965	2965	233
472	20241206	130400	91255905	3005	3005	3005	3005	0
473	20241206	130300	91255905	3005	3005	3005	3005	0
474	20241206	130200	91255905	3005	3005	3005	3005	0
475	20241206	130100	91255905	3005	3005	3005	3005	0
476	20241206	130000	91255905	3005	3005	3005	3005	0
477	20241206	125900	91255905	3005	3005	3005	3005	0
478	20241206	125800	91255905	3005	3005	3005	3005	0
479	20241206	125700	91255905	3005	3005	3005	3005	0
480	20241206	125600	91255905	3005	3005	3005	3005	0
481	20241206	125500	91255905	3005	3005	3005	3005	0
482	20241206	125400	91255905	3005	3005	3005	3005	0
483	20241206	125300	91255905	3005	3005	3005	3005	0
484	20241206	125200	91255905	3005	3005	3005	3005	0
485	20241206	125100	91255905	3005	3005	3005	3005	0
486	20241206	125000	91255905	3005	3005	3005	3005	0
487	20241206	124900	91255905	3005	3005	3005	3005	0
488	20241206	124800	91255905	3005	3005	3005	3005	0
489	20241206	124700	91255905	3005	3005	3005	3005	60
490	20241206	124600	91075605	3000	3000	3000	3000	320
491	20241206	124500	90115605	3000	3000	3000	3000	2180
492	20241206	124400	83575605	3000	3000	3000	3000	1000
493	20241206	124300	80575605	3000	3000	3000	3000	0
494	20241206	124200	80575605	3000	3000	3000	3000	0
495	20241206	124100	80575605	3000	3000	3000	3000	0
496	20241206	124000	80575605	3000	3000	3000	3000	0
497	20241206	123900	80575605	3000	3000	3000	3000	0
498	20241206	123800	80575605	3000	3000	3000	3000	0
499	20241206	123700	80575605	3000	3000	3000	3000	0
500	20241206	123600	80575605	3000	3000	3000	3000	10
501	20241206	123500	80545605	2995	2995	2995	2995	159
502	20241206	123400	80069400	2995	2995	2995	2995	0
503	20241206	123300	80069400	2995	2995	2995	2995	0
504	20241206	123200	80069400	2995	2995	2995	2995	0
505	20241206	123100	80069400	2995	2995	2995	2995	0
506	20241206	123000	80069400	2995	2995	2995	2995	10
507	20241206	122900	80039450	3005	3005	3005	3005	0
508	20241206	122800	80039450	3005	3005	3005	3005	0
509	20241206	122700	80039450	3005	3005	3005	3005	0
510	20241206	122600	80039450	3005	3000	3005	3000	10
511	20241206	122500	80009445	3000	3000	3000	3000	0
512	20241206	122400	80009445	3000	3000	3000	3000	0
513	20241206	122300	80009445	3000	3000	3000	3000	0
514	20241206	122200	80009445	3000	3000	3000	3000	0
515	20241206	122100	80009445	3000	3000	3000	3000	0
516	20241206	122000	80009445	3000	3000	3000	3000	0
517	20241206	121900	80009445	3000	3000	3000	3000	0
518	20241206	121800	80009445	3000	3000	3000	3000	62
519	20241206	121700	79823445	3045	3045	3045	3045	0
520	20241206	121600	79823445	3045	3045	3045	3045	0
521	20241206	121500	79823445	3045	3045	3045	3045	0
522	20241206	121400	79823445	3045	3045	3045	3045	0
523	20241206	121300	79823445	3045	3045	3045	3045	0
524	20241206	121200	79823445	3045	3045	3045	3045	0
525	20241206	121100	79823445	3045	3045	3045	3045	0
526	20241206	121000	79823445	3045	3040	3045	3040	114
527	20241206	120900	79476835	3055	2945	3055	2945	1104
528	20241206	120800	76152545	2930	2950	2950	2930	1639
529	20241206	120700	71343465	2965	2965	2965	2965	0
530	20241206	120600	71343465	2965	2965	2965	2965	0
531	20241206	120500	71343465	2965	2965	2965	2965	0
532	20241206	120400	71343465	2965	2965	2965	2965	0
533	20241206	120300	71343465	2965	2965	2965	2965	0
534	20241206	120200	71343465	2965	2965	2965	2965	0
535	20241206	120100	71343465	2965	2965	2965	2965	0
536	20241206	120000	71343465	2965	2965	2965	2965	0
537	20241206	115900	71343465	2965	2965	2965	2965	88
538	20241206	115800	71082545	2965	2965	2965	2965	1
539	20241206	115700	71079580	2965	2965	2965	2965	3
540	20241206	115600	71070685	2960	2960	2960	2960	0
541	20241206	115500	71070685	2960	2965	2965	2960	907
542	20241206	115400	68381560	2995	2970	2995	2965	282
543	20241206	115300	67543890	3015	3015	3015	3015	0
544	20241206	115200	67543890	3015	3015	3015	3015	0
545	20241206	115100	67543890	3015	3015	3015	3015	0
546	20241206	115000	67543890	3015	3015	3015	3015	0
547	20241206	114900	67543890	3015	3015	3015	3015	0
548	20241206	114800	67543890	3015	3015	3015	3015	0
549	20241206	114700	67543890	3015	3015	3015	3015	0
550	20241206	114600	67543890	3015	3015	3015	3015	0
551	20241206	114500	67543890	3015	3015	3015	3015	0
552	20241206	114400	67543890	3015	3015	3015	3015	0
553	20241206	114300	67543890	3015	3015	3015	3015	0
554	20241206	114200	67543890	3015	3015	3015	3015	0
555	20241206	114100	67543890	3015	3015	3015	3015	0
556	20241206	114000	67543890	3015	3015	3015	3015	0
557	20241206	113900	67543890	3015	3015	3015	3015	0
558	20241206	113800	67543890	3015	3015	3015	3015	0
559	20241206	113700	67543890	3015	3015	3015	3015	0
560	20241206	113600	67543890	3015	3015	3015	3015	10
561	20241206	113500	67513740	2985	2985	2985	2985	0
562	20241206	113400	67513740	2985	2980	2985	2980	377
563	20241206	113300	66389080	2980	2980	2980	2980	0
564	20241206	113200	66389080	2980	2980	2980	2980	0
565	20241206	113100	66389080	2980	2980	2980	2980	0
566	20241206	113000	66389080	2980	2980	2980	2980	0
567	20241206	112900	66389080	2980	2980	2980	2980	0
568	20241206	112800	66389080	2980	2980	2980	2980	0
569	20241206	112700	66389080	2980	2980	2980	2980	0
570	20241206	112600	66389080	2980	2980	2980	2980	0
571	20241206	112500	66389080	2980	2980	2980	2980	0
572	20241206	112400	66389080	2980	2980	2980	2980	0
573	20241206	112300	66389080	2980	2980	2980	2980	0
574	20241206	112200	66389080	2980	2980	2980	2980	0
575	20241206	112100	66389080	2980	2980	2980	2980	0
576	20241206	112000	66389080	2980	2980	2980	2980	0
577	20241206	111900	66389080	2980	2980	2980	2980	0
578	20241206	111800	66389080	2980	2980	2980	2980	0
579	20241206	111700	66389080	2980	2980	2980	2980	0
580	20241206	111600	66389080	2980	2980	2980	2980	0
581	20241206	111500	66389080	2980	2980	2980	2980	0
582	20241206	111400	66389080	2980	2980	2980	2980	0
583	20241206	111300	66389080	2980	2980	2980	2980	0
584	20241206	111200	66389080	2980	2980	2980	2980	1
585	20241206	111100	66386100	2935	2935	2935	2935	0
586	20241206	111000	66386100	2935	2935	2935	2935	50
587	20241206	110900	66239350	2940	2940	2940	2940	0
588	20241206	110800	66239350	2940	2940	2940	2940	0
589	20241206	110700	66239350	2940	2940	2940	2940	0
590	20241206	110600	66239350	2940	2940	2940	2940	0
591	20241206	110500	66239350	2940	2940	2940	2940	142
592	20241206	110400	65821870	2920	2930	2930	2920	1060
593	20241206	110300	62720750	2950	2950	2950	2950	50
594	20241206	110200	62573250	2950	2950	2950	2950	18
595	20241206	110100	62520150	2920	2920	2920	2920	0
596	20241206	110000	62520150	2920	2920	2920	2920	630
597	20241206	105900	60680550	2925	2930	2930	2925	300
598	20241206	105800	59802550	2950	2950	2950	2950	0
599	20241206	105700	59802550	2950	2950	2950	2950	5
600	20241206	105600	59787800	2950	2950	2950	2950	0
601	20241206	105500	59787800	2950	2950	2950	2950	1060
602	20241206	105400	56660800	2950	3000	3000	2950	4380
603	20241206	105300	43638430	3000	3000	3000	3000	20
604	20241206	105200	43578430	3000	3000	3000	3000	0
605	20241206	105100	43578430	3000	3000	3000	3000	30
606	20241206	105000	43488430	3015	3000	3015	3000	5
607	20241206	104900	43473405	3000	3005	3005	3000	240
608	20241206	104800	42753295	3010	3010	3010	3010	38
609	20241206	104700	42638915	3010	3010	3010	3010	20
610	20241206	104600	42578715	3000	3000	3000	3000	0
611	20241206	104500	42578715	3000	3000	3000	3000	0
612	20241206	104400	42578715	3000	3000	3000	3000	0
613	20241206	104300	42578715	3000	3000	3000	3000	0
614	20241206	104200	42578715	3000	3000	3000	3000	0
615	20241206	104100	42578715	3000	3010	3010	3000	1010
616	20241206	104000	39548615	2995	2995	2995	2995	0
617	20241206	103900	39548615	2995	2995	2995	2995	500
618	20241206	103800	38051115	3010	3010	3010	3010	0
619	20241206	103700	38051115	3010	3010	3010	3010	0
620	20241206	103600	38051115	3010	3010	3010	3010	10
621	20241206	103500	38021015	2990	2990	2990	2990	0
622	20241206	103400	38021015	2990	2990	2990	2990	0
623	20241206	103300	38021015	2990	2990	2990	2990	0
624	20241206	103200	38021015	2990	2990	2990	2990	0
625	20241206	103100	38021015	2990	2995	2995	2990	1799
626	20241206	103000	32639030	2995	3030	3030	2995	1010
627	20241206	102900	29613730	2990	2990	2990	2990	0
628	20241206	102800	29613730	2990	2990	2990	2990	0
629	20241206	102700	29613730	2990	2990	2990	2990	0
630	20241206	102600	29613730	2990	2995	2995	2990	80
631	20241206	102500	29374510	3040	3040	3040	3040	0
632	20241206	102400	29374510	3040	3035	3040	3035	3
633	20241206	102300	29365400	3045	3045	3045	3045	0
634	20241206	102200	29365400	3045	3000	3045	3000	50
635	20241206	102100	29214950	3000	3000	3000	3000	50
636	20241206	102000	29064950	3000	3005	3005	3000	1200
637	20241206	101900	25464465	3060	3060	3060	3060	0
638	20241206	101800	25464465	3060	3060	3060	3060	0
639	20241206	101700	25464465	3060	3020	3060	3020	80
640	20241206	101600	25222625	3020	3005	3020	3005	1447
641	20241206	101500	20866830	3005	3005	3005	3005	0
642	20241206	101400	20866830	3005	3000	3005	3000	1526
643	20241206	101300	16287930	3000	3000	3000	3000	827
644	20241206	101200	13806930	3010	3010	3010	3010	0
645	20241206	101100	13806930	3010	3010	3010	3010	12
646	20241206	101000	13770810	3005	3005	3005	3005	0
647	20241206	100900	13770810	3005	3005	3005	3005	38
648	20241206	100800	13656620	3000	3000	3000	3000	0
649	20241206	100700	13656620	3000	3000	3000	3000	0
650	20241206	100600	13656620	3000	3000	3000	3000	20
651	20241206	100500	13596620	3000	3005	3005	3000	779
652	20241206	100400	11257340	3005	3005	3005	3005	0
653	20241206	100300	11257340	3005	3005	3005	3005	0
654	20241206	100200	11257340	3005	3005	3005	3005	0
655	20241206	100100	11257340	3005	3010	3010	3005	229
656	20241206	100000	10568275	3010	3010	3010	3010	150
657	20241206	095900	10116775	3005	3005	3005	3005	0
658	20241206	095800	10116775	3005	3005	3005	3005	0
659	20241206	095700	10116775	3005	3005	3005	3005	0
660	20241206	095600	10116775	3005	3005	3005	3005	0
661	20241206	095500	10116775	3005	3005	3005	3005	20
662	20241206	095400	10056675	3010	3010	3010	3010	0
663	20241206	095300	10056675	3010	3010	3010	3010	100
664	20241206	095200	9755675	3010	3010	3010	3010	0
665	20241206	095100	9755675	3010	3010	3010	3010	0
666	20241206	095000	9755675	3010	3010	3010	3010	2
667	20241206	094900	9749655	3010	3010	3010	3010	389
668	20241206	094800	8578765	3015	3015	3015	3015	10
669	20241206	094700	8548615	3010	3015	3015	3010	29
670	20241206	094600	8461290	3020	3020	3020	3020	0
671	20241206	094500	8461290	3020	3020	3020	3020	1
672	20241206	094400	8458270	3020	3020	3020	3020	0
673	20241206	094300	8458270	3020	3020	3020	3020	1
674	20241206	094200	8455250	3015	3015	3015	3015	3
675	20241206	094100	8446205	3015	3015	3015	3015	0
676	20241206	094000	8446205	3015	3015	3015	3015	25
677	20241206	093900	8370830	3005	3010	3010	3005	200
678	20241206	093800	7769630	3020	3020	3020	3020	0
679	20241206	093700	7769630	3020	3020	3020	3020	0
680	20241206	093600	7769630	3020	3020	3020	3020	0
681	20241206	093500	7769630	3020	3020	3020	3020	30
682	20241206	093400	7679030	3000	3000	3000	3000	0
683	20241206	093300	7679030	3000	3000	3000	3000	500
684	20241206	093200	6179030	3000	3000	3000	3000	0
685	20241206	093100	6179030	3000	3025	3025	3000	1622
686	20241206	093000	1293710	3055	3055	3055	3055	0
687	20241206	092900	1293710	3055	3055	3055	3055	1
688	20241206	092800	1290655	3025	3025	3025	3025	0
689	20241206	092700	1290655	3025	3025	3025	3025	0
690	20241206	092600	1290655	3025	3025	3025	3025	0
691	20241206	092500	1290655	3025	3025	3025	3025	28
692	20241206	092400	1205955	3060	3060	3060	3060	0
693	20241206	092300	1205955	3060	3060	3060	3060	0
694	20241206	092200	1205955	3060	3060	3060	3060	0
695	20241206	092100	1205955	3060	3060	3060	3060	0
696	20241206	092000	1205955	3060	3060	3060	3060	0
697	20241206	091900	1205955	3060	3060	3060	3060	0
698	20241206	091800	1205955	3060	3060	3060	3060	0
699	20241206	091700	1205955	3060	3060	3060	3060	0
700	20241206	091600	1205955	3060	3060	3060	3060	0
701	20241206	091500	1205955	3060	3060	3060	3060	10
702	20241206	091400	1175355	3045	3045	3045	3045	2
703	20241206	091300	1169265	3020	3020	3020	3020	0
704	20241206	091200	1169265	3020	3020	3020	3020	0
705	20241206	091100	1169265	3020	3020	3020	3020	0
706	20241206	091000	1169265	3020	3020	3020	3020	0
707	20241206	090900	1169265	3020	3020	3020	3020	0
708	20241206	090800	1169265	3020	3020	3020	3020	0
709	20241206	090700	1169265	3020	3020	3020	3020	0
710	20241206	090600	1169265	3020	3020	3025	3020	106
711	20241206	090500	849005	3065	3065	3065	3065	0
712	20241206	090400	849005	3065	3065	3065	3065	0
713	20241206	090300	849005	3065	3065	3065	3065	0
714	20241206	090200	849005	3065	3065	3065	3065	0
715	20241206	090100	849005	3065	3065	3065	3065	0
716	20241206	090000	849005	3065	3065	3065	3065	277