KissMeData/263020/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	210000	401589895	2910	2910	2910	2910	2559
3	20241206	205900	401589895	2910	2910	2910	2910	0
4	20241206	205800	401589895	2910	2910	2910	2910	0
5	20241206	205700	401589895	2910	2910	2910	2910	0
6	20241206	205600	401589895	2910	2910	2910	2910	0
7	20241206	205500	401589895	2910	2910	2910	2910	0
8	20241206	205400	401589895	2910	2910	2910	2910	0
9	20241206	205300	401589895	2910	2910	2910	2910	0
10	20241206	205200	401589895	2910	2910	2910	2910	0
11	20241206	205100	401589895	2910	2910	2910	2910	0
12	20241206	205000	401589895	2910	2910	2910	2910	0
13	20241206	204900	401589895	2910	2910	2910	2910	0
14	20241206	204800	401589895	2910	2910	2910	2910	0
15	20241206	204700	401589895	2910	2910	2910	2910	0
16	20241206	204600	401589895	2910	2910	2910	2910	0
17	20241206	204500	401589895	2910	2910	2910	2910	0
18	20241206	204400	401589895	2910	2910	2910	2910	0
19	20241206	204300	401589895	2910	2910	2910	2910	0
20	20241206	204200	401589895	2910	2910	2910	2910	0
21	20241206	204100	401589895	2910	2910	2910	2910	0
22	20241206	204000	401589895	2910	2910	2910	2910	0
23	20241206	203900	401589895	2910	2910	2910	2910	0
24	20241206	203800	401589895	2910	2910	2910	2910	0
25	20241206	203700	401589895	2910	2910	2910	2910	0
26	20241206	203600	401589895	2910	2910	2910	2910	0
27	20241206	203500	401589895	2910	2910	2910	2910	0
28	20241206	203400	401589895	2910	2910	2910	2910	0
29	20241206	203300	401589895	2910	2910	2910	2910	0
30	20241206	203200	401589895	2910	2910	2910	2910	0
31	20241206	203100	401589895	2910	2910	2910	2910	0
32	20241206	203000	401589895	2910	2910	2910	2910	2559
33	20241206	202900	401589895	2910	2910	2910	2910	0
34	20241206	202800	401589895	2910	2910	2910	2910	0
35	20241206	202700	401589895	2910	2910	2910	2910	0
36	20241206	202600	401589895	2910	2910	2910	2910	0
37	20241206	202500	401589895	2910	2910	2910	2910	0
38	20241206	202400	401589895	2910	2910	2910	2910	0
39	20241206	202300	401589895	2910	2910	2910	2910	0
40	20241206	202200	401589895	2910	2910	2910	2910	0
41	20241206	202100	401589895	2910	2910	2910	2910	0
42	20241206	202000	401589895	2910	2910	2910	2910	0
43	20241206	201900	401589895	2910	2910	2910	2910	0
44	20241206	201800	401589895	2910	2910	2910	2910	0
45	20241206	201700	401589895	2910	2910	2910	2910	0
46	20241206	201600	401589895	2910	2910	2910	2910	0
47	20241206	201500	401589895	2910	2910	2910	2910	0
48	20241206	201400	401589895	2910	2910	2910	2910	0
49	20241206	201300	401589895	2910	2910	2910	2910	0
50	20241206	201200	401589895	2910	2910	2910	2910	0
51	20241206	201100	401589895	2910	2910	2910	2910	0
52	20241206	201000	401589895	2910	2910	2910	2910	0
53	20241206	200900	401589895	2910	2910	2910	2910	0
54	20241206	200800	401589895	2910	2910	2910	2910	0
55	20241206	200700	401589895	2910	2910	2910	2910	0
56	20241206	200600	401589895	2910	2910	2910	2910	0
57	20241206	200500	401589895	2910	2910	2910	2910	0
58	20241206	200400	401589895	2910	2910	2910	2910	0
59	20241206	200300	401589895	2910	2910	2910	2910	0
60	20241206	200200	401589895	2910	2910	2910	2910	0
61	20241206	200100	401589895	2910	2910	2910	2910	0
62	20241206	200000	401589895	2910	2910	2910	2910	2559
63	20241206	195900	401589895	2910	2910	2910	2910	0
64	20241206	195800	401589895	2910	2910	2910	2910	0
65	20241206	195700	401589895	2910	2910	2910	2910	0
66	20241206	195600	401589895	2910	2910	2910	2910	0
67	20241206	195500	401589895	2910	2910	2910	2910	0
68	20241206	195400	401589895	2910	2910	2910	2910	0
69	20241206	195300	401589895	2910	2910	2910	2910	0
70	20241206	195200	401589895	2910	2910	2910	2910	0
71	20241206	195100	401589895	2910	2910	2910	2910	0
72	20241206	195000	401589895	2910	2910	2910	2910	0
73	20241206	194900	401589895	2910	2910	2910	2910	0
74	20241206	194800	401589895	2910	2910	2910	2910	0
75	20241206	194700	401589895	2910	2910	2910	2910	0
76	20241206	194600	401589895	2910	2910	2910	2910	0
77	20241206	194500	401589895	2910	2910	2910	2910	0
78	20241206	194400	401589895	2910	2910	2910	2910	0
79	20241206	194300	401589895	2910	2910	2910	2910	0
80	20241206	194200	401589895	2910	2910	2910	2910	0
81	20241206	194100	401589895	2910	2910	2910	2910	0
82	20241206	194000	401589895	2910	2910	2910	2910	0
83	20241206	193900	401589895	2910	2910	2910	2910	0
84	20241206	193800	401589895	2910	2910	2910	2910	0
85	20241206	193700	401589895	2910	2910	2910	2910	0
86	20241206	193600	401589895	2910	2910	2910	2910	0
87	20241206	193500	401589895	2910	2910	2910	2910	0
88	20241206	193400	401589895	2910	2910	2910	2910	0
89	20241206	193300	401589895	2910	2910	2910	2910	0
90	20241206	193200	401589895	2910	2910	2910	2910	0
91	20241206	193100	401589895	2910	2910	2910	2910	0
92	20241206	193000	401589895	2910	2910	2910	2910	2559
93	20241206	192900	401589895	2910	2910	2910	2910	0
94	20241206	192800	401589895	2910	2910	2910	2910	0
95	20241206	192700	401589895	2910	2910	2910	2910	0
96	20241206	192600	401589895	2910	2910	2910	2910	0
97	20241206	192500	401589895	2910	2910	2910	2910	0
98	20241206	192400	401589895	2910	2910	2910	2910	0
99	20241206	192300	401589895	2910	2910	2910	2910	0
100	20241206	192200	401589895	2910	2910	2910	2910	0
101	20241206	192100	401589895	2910	2910	2910	2910	0
102	20241206	192000	401589895	2910	2910	2910	2910	0
103	20241206	191900	401589895	2910	2910	2910	2910	0
104	20241206	191800	401589895	2910	2910	2910	2910	0
105	20241206	191700	401589895	2910	2910	2910	2910	0
106	20241206	191600	401589895	2910	2910	2910	2910	0
107	20241206	191500	401589895	2910	2910	2910	2910	0
108	20241206	191400	401589895	2910	2910	2910	2910	0
109	20241206	191300	401589895	2910	2910	2910	2910	0
110	20241206	191200	401589895	2910	2910	2910	2910	0
111	20241206	191100	401589895	2910	2910	2910	2910	0
112	20241206	191000	401589895	2910	2910	2910	2910	0
113	20241206	190900	401589895	2910	2910	2910	2910	0
114	20241206	190800	401589895	2910	2910	2910	2910	0
115	20241206	190700	401589895	2910	2910	2910	2910	0
116	20241206	190600	401589895	2910	2910	2910	2910	0
117	20241206	190500	401589895	2910	2910	2910	2910	0
118	20241206	190400	401589895	2910	2910	2910	2910	0
119	20241206	190300	401589895	2910	2910	2910	2910	0
120	20241206	190200	401589895	2910	2910	2910	2910	0
121	20241206	190100	401589895	2910	2910	2910	2910	0
122	20241206	190000	401589895	2910	2910	2910	2910	2559
123	20241206	185900	401589895	2910	2910	2910	2910	0
124	20241206	185800	401589895	2910	2910	2910	2910	0
125	20241206	185700	401589895	2910	2910	2910	2910	0
126	20241206	185600	401589895	2910	2910	2910	2910	0
127	20241206	185500	401589895	2910	2910	2910	2910	0
128	20241206	185400	401589895	2910	2910	2910	2910	0
129	20241206	185300	401589895	2910	2910	2910	2910	0
130	20241206	185200	401589895	2910	2910	2910	2910	0
131	20241206	185100	401589895	2910	2910	2910	2910	0
132	20241206	185000	401589895	2910	2910	2910	2910	0
133	20241206	184900	401589895	2910	2910	2910	2910	0
134	20241206	184800	401589895	2910	2910	2910	2910	0
135	20241206	184700	401589895	2910	2910	2910	2910	0
136	20241206	184600	401589895	2910	2910	2910	2910	0
137	20241206	184500	401589895	2910	2910	2910	2910	0
138	20241206	184400	401589895	2910	2910	2910	2910	0
139	20241206	184300	401589895	2910	2910	2910	2910	0
140	20241206	184200	401589895	2910	2910	2910	2910	0
141	20241206	184100	401589895	2910	2910	2910	2910	0
142	20241206	184000	401589895	2910	2910	2910	2910	0
143	20241206	183900	401589895	2910	2910	2910	2910	0
144	20241206	183800	401589895	2910	2910	2910	2910	0
145	20241206	183700	401589895	2910	2910	2910	2910	0
146	20241206	183600	401589895	2910	2910	2910	2910	0
147	20241206	183500	401589895	2910	2910	2910	2910	0
148	20241206	183400	401589895	2910	2910	2910	2910	0
149	20241206	183300	401589895	2910	2910	2910	2910	0
150	20241206	183200	401589895	2910	2910	2910	2910	0
151	20241206	183100	401589895	2910	2910	2910	2910	0
152	20241206	183000	401589895	2910	2910	2910	2910	2559
153	20241206	182900	401589895	2910	2910	2910	2910	0
154	20241206	182800	401589895	2910	2910	2910	2910	0
155	20241206	182700	401589895	2910	2910	2910	2910	0
156	20241206	182600	401589895	2910	2910	2910	2910	0
157	20241206	182500	401589895	2910	2910	2910	2910	0
158	20241206	182400	401589895	2910	2910	2910	2910	0
159	20241206	182300	401589895	2910	2910	2910	2910	0
160	20241206	182200	401589895	2910	2910	2910	2910	0
161	20241206	182100	401589895	2910	2910	2910	2910	0
162	20241206	182000	401589895	2910	2910	2910	2910	0
163	20241206	181900	401589895	2910	2910	2910	2910	0
164	20241206	181800	401589895	2910	2910	2910	2910	0
165	20241206	181700	401589895	2910	2910	2910	2910	0
166	20241206	181600	401589895	2910	2910	2910	2910	0
167	20241206	181500	401589895	2910	2910	2910	2910	0
168	20241206	181400	401589895	2910	2910	2910	2910	0
169	20241206	181300	401589895	2910	2910	2910	2910	0
170	20241206	181200	401589895	2910	2910	2910	2910	0
171	20241206	181100	401589895	2910	2910	2910	2910	0
172	20241206	181000	401589895	2910	2910	2910	2910	0
173	20241206	180900	401589895	2910	2910	2910	2910	0
174	20241206	180800	401589895	2910	2910	2910	2910	0
175	20241206	180700	401589895	2910	2910	2910	2910	0
176	20241206	180600	401589895	2910	2910	2910	2910	0
177	20241206	180500	401589895	2910	2910	2910	2910	0
178	20241206	180400	401589895	2910	2910	2910	2910	0
179	20241206	180300	401589895	2910	2910	2910	2910	0
180	20241206	180200	401589895	2910	2910	2910	2910	0
181	20241206	180100	401589895	2910	2910	2910	2910	0
182	20241206	180000	401589895	2910	2910	2910	2910	2559
183	20241206	175900	401589895	2910	2910	2910	2910	0
184	20241206	175800	401589895	2910	2910	2910	2910	0
185	20241206	175700	401589895	2910	2910	2910	2910	0
186	20241206	175600	401589895	2910	2910	2910	2910	0
187	20241206	175500	401589895	2910	2910	2910	2910	0
188	20241206	175400	401589895	2910	2910	2910	2910	0
189	20241206	175300	401589895	2910	2910	2910	2910	0
190	20241206	175200	401589895	2910	2910	2910	2910	0
191	20241206	175100	401589895	2910	2910	2910	2910	0
192	20241206	175000	401589895	2910	2910	2910	2910	0
193	20241206	174900	401589895	2910	2910	2910	2910	0
194	20241206	174800	401589895	2910	2910	2910	2910	0
195	20241206	174700	401589895	2910	2910	2910	2910	0
196	20241206	174600	401589895	2910	2910	2910	2910	0
197	20241206	174500	401589895	2910	2910	2910	2910	0
198	20241206	174400	401589895	2910	2910	2910	2910	0
199	20241206	174300	401589895	2910	2910	2910	2910	0
200	20241206	174200	401589895	2910	2910	2910	2910	0
201	20241206	174100	401589895	2910	2910	2910	2910	0
202	20241206	174000	401589895	2910	2910	2910	2910	0
203	20241206	173900	401589895	2910	2910	2910	2910	0
204	20241206	173800	401589895	2910	2910	2910	2910	0
205	20241206	173700	401589895	2910	2910	2910	2910	0
206	20241206	173600	401589895	2910	2910	2910	2910	0
207	20241206	173500	401589895	2910	2910	2910	2910	0
208	20241206	173400	401589895	2910	2910	2910	2910	0
209	20241206	173300	401589895	2910	2910	2910	2910	0
210	20241206	173200	401589895	2910	2910	2910	2910	0
211	20241206	173100	401589895	2910	2910	2910	2910	0
212	20241206	173000	401589895	2910	2910	2910	2910	2559
213	20241206	172900	401589895	2910	2910	2910	2910	0
214	20241206	172800	401589895	2910	2910	2910	2910	0
215	20241206	172700	401589895	2910	2910	2910	2910	0
216	20241206	172600	401589895	2910	2910	2910	2910	0
217	20241206	172500	401589895	2910	2910	2910	2910	0
218	20241206	172400	401589895	2910	2910	2910	2910	0
219	20241206	172300	401589895	2910	2910	2910	2910	0
220	20241206	172200	401589895	2910	2910	2910	2910	0
221	20241206	172100	401589895	2910	2910	2910	2910	0
222	20241206	172000	401589895	2910	2910	2910	2910	0
223	20241206	171900	401589895	2910	2910	2910	2910	0
224	20241206	171800	401589895	2910	2910	2910	2910	0
225	20241206	171700	401589895	2910	2910	2910	2910	0
226	20241206	171600	401589895	2910	2910	2910	2910	0
227	20241206	171500	401589895	2910	2910	2910	2910	0
228	20241206	171400	401589895	2910	2910	2910	2910	0
229	20241206	171300	401589895	2910	2910	2910	2910	0
230	20241206	171200	401589895	2910	2910	2910	2910	0
231	20241206	171100	401589895	2910	2910	2910	2910	0
232	20241206	171000	401589895	2910	2910	2910	2910	0
233	20241206	170900	401589895	2910	2910	2910	2910	0
234	20241206	170800	401589895	2910	2910	2910	2910	0
235	20241206	170700	401589895	2910	2910	2910	2910	0
236	20241206	170600	401589895	2910	2910	2910	2910	0
237	20241206	170500	401589895	2910	2910	2910	2910	0
238	20241206	170400	401589895	2910	2910	2910	2910	0
239	20241206	170300	401589895	2910	2910	2910	2910	0
240	20241206	170200	401589895	2910	2910	2910	2910	0
241	20241206	170100	401589895	2910	2910	2910	2910	0
242	20241206	170000	401589895	2910	2910	2910	2910	2559
243	20241206	165900	401589895	2910	2910	2910	2910	0
244	20241206	165800	401589895	2910	2910	2910	2910	0
245	20241206	165700	401589895	2910	2910	2910	2910	0
246	20241206	165600	401589895	2910	2910	2910	2910	0
247	20241206	165500	401589895	2910	2910	2910	2910	0
248	20241206	165400	401589895	2910	2910	2910	2910	0
249	20241206	165300	401589895	2910	2910	2910	2910	0
250	20241206	165200	401589895	2910	2910	2910	2910	0
251	20241206	165100	401589895	2910	2910	2910	2910	0
252	20241206	165000	401589895	2910	2910	2910	2910	0
253	20241206	164900	401589895	2910	2910	2910	2910	0
254	20241206	164800	401589895	2910	2910	2910	2910	0
255	20241206	164700	401589895	2910	2910	2910	2910	0
256	20241206	164600	401589895	2910	2910	2910	2910	0
257	20241206	164500	401589895	2910	2910	2910	2910	0
258	20241206	164400	401589895	2910	2910	2910	2910	0
259	20241206	164300	401589895	2910	2910	2910	2910	0
260	20241206	164200	401589895	2910	2910	2910	2910	0
261	20241206	164100	401589895	2910	2910	2910	2910	0
262	20241206	164000	401589895	2910	2910	2910	2910	0
263	20241206	163900	401589895	2910	2910	2910	2910	0
264	20241206	163800	401589895	2910	2910	2910	2910	0
265	20241206	163700	401589895	2910	2910	2910	2910	0
266	20241206	163600	401589895	2910	2910	2910	2910	0
267	20241206	163500	401589895	2910	2910	2910	2910	0
268	20241206	163400	401589895	2910	2910	2910	2910	0
269	20241206	163300	401589895	2910	2910	2910	2910	0
270	20241206	163200	401589895	2910	2910	2910	2910	0
271	20241206	163100	401589895	2910	2910	2910	2910	0
272	20241206	163000	401589895	2910	2910	2910	2910	2559
273	20241206	162900	401589895	2910	2910	2910	2910	0
274	20241206	162800	401589895	2910	2910	2910	2910	0
275	20241206	162700	401589895	2910	2910	2910	2910	0
276	20241206	162600	401589895	2910	2910	2910	2910	0
277	20241206	162500	401589895	2910	2910	2910	2910	0
278	20241206	162400	401589895	2910	2910	2910	2910	0
279	20241206	162300	401589895	2910	2910	2910	2910	0
280	20241206	162200	401589895	2910	2910	2910	2910	0
281	20241206	162100	401589895	2910	2910	2910	2910	0
282	20241206	162000	401589895	2910	2910	2910	2910	0
283	20241206	161900	401589895	2910	2910	2910	2910	0
284	20241206	161800	401589895	2910	2910	2910	2910	0
285	20241206	161700	401589895	2910	2910	2910	2910	0
286	20241206	161600	401589895	2910	2910	2910	2910	0
287	20241206	161500	401589895	2910	2910	2910	2910	0
288	20241206	161400	401589895	2910	2910	2910	2910	0
289	20241206	161300	401589895	2910	2910	2910	2910	0
290	20241206	161200	401589895	2910	2910	2910	2910	0
291	20241206	161100	401589895	2910	2910	2910	2910	0
292	20241206	161000	401589895	2910	2910	2910	2910	0
293	20241206	160900	401589895	2910	2910	2910	2910	0
294	20241206	160800	401589895	2910	2910	2910	2910	0
295	20241206	160700	401589895	2910	2910	2910	2910	0
296	20241206	160600	401589895	2910	2910	2910	2910	0
297	20241206	160500	401589895	2910	2910	2910	2910	0
298	20241206	160400	401589895	2910	2910	2910	2910	0
299	20241206	160300	401589895	2910	2910	2910	2910	0
300	20241206	160200	401589895	2910	2910	2910	2910	0
301	20241206	160100	401589895	2910	2910	2910	2910	0
302	20241206	160000	401589895	2910	2910	2910	2910	2559
303	20241206	155900	401589895	2910	2910	2910	2910	0
304	20241206	155800	401589895	2910	2910	2910	2910	0
305	20241206	155700	401589895	2910	2910	2910	2910	0
306	20241206	155600	401589895	2910	2910	2910	2910	0
307	20241206	155500	401589895	2910	2910	2910	2910	0
308	20241206	155400	401589895	2910	2910	2910	2910	0
309	20241206	155300	401589895	2910	2910	2910	2910	0
310	20241206	155200	401589895	2910	2910	2910	2910	0
311	20241206	155100	401589895	2910	2910	2910	2910	0
312	20241206	155000	401589895	2910	2910	2910	2910	0
313	20241206	154900	401589895	2910	2910	2910	2910	0
314	20241206	154800	401589895	2910	2910	2910	2910	0
315	20241206	154700	401589895	2910	2910	2910	2910	0
316	20241206	154600	401589895	2910	2910	2910	2910	0
317	20241206	154500	401589895	2910	2910	2910	2910	0
318	20241206	154400	401589895	2910	2910	2910	2910	0
319	20241206	154300	401589895	2910	2910	2910	2910	0
320	20241206	154200	401589895	2910	2910	2910	2910	0
321	20241206	154100	401589895	2910	2910	2910	2910	0
322	20241206	154000	401589895	2910	2910	2910	2910	0
323	20241206	153900	401589895	2910	2910	2910	2910	0
324	20241206	153800	401589895	2910	2910	2910	2910	0
325	20241206	153700	401589895	2910	2910	2910	2910	0
326	20241206	153600	401589895	2910	2910	2910	2910	0
327	20241206	153500	401589895	2910	2910	2910	2910	0
328	20241206	153400	401589895	2910	2910	2910	2910	0
329	20241206	153300	401589895	2910	2910	2910	2910	0
330	20241206	153200	401589895	2910	2910	2910	2910	0
331	20241206	153100	401589895	2910	2910	2910	2910	0
332	20241206	153000	401589895	2910	2910	2910	2910	5118
333	20241206	152900	394143205	2920	2920	2920	2920	0
334	20241206	152800	394143205	2920	2920	2920	2920	0
335	20241206	152700	394143205	2920	2920	2920	2920	0
336	20241206	152600	394143205	2920	2920	2920	2920	0
337	20241206	152500	394143205	2920	2920	2920	2920	0
338	20241206	152400	394143205	2920	2920	2920	2920	0
339	20241206	152300	394143205	2920	2920	2920	2920	0
340	20241206	152200	394143205	2920	2920	2920	2920	0
341	20241206	152100	394143205	2920	2920	2920	2920	0
342	20241206	152000	394143205	2920	2920	2920	2920	0
343	20241206	151900	394143205	2920	2920	2920	2920	283
344	20241206	151800	393316845	2920	2925	2925	2920	407
345	20241206	151700	392127070	2930	2930	2930	2930	10
346	20241206	151600	392097770	2935	2935	2935	2935	0
347	20241206	151500	392097770	2935	2935	2935	2935	10
348	20241206	151400	392068420	2930	2930	2930	2930	0
349	20241206	151300	392068420	2930	2930	2930	2930	0
350	20241206	151200	392068420	2930	2930	2930	2930	0
351	20241206	151100	392068420	2930	2930	2930	2930	0
352	20241206	151000	392068420	2930	2930	2930	2930	50
353	20241206	150900	391921920	2930	2930	2930	2930	0
354	20241206	150800	391921920	2930	2930	2930	2930	0
355	20241206	150700	391921920	2930	2930	2930	2930	0
356	20241206	150600	391921920	2930	2930	2930	2930	0
357	20241206	150500	391921920	2930	2930	2930	2930	150
358	20241206	150400	391482420	2930	2930	2930	2930	0
359	20241206	150300	391482420	2930	2930	2930	2930	0
360	20241206	150200	391482420	2930	2930	2930	2930	226
361	20241206	150100	390820240	2930	2920	2930	2920	225
362	20241206	150000	390161290	2920	2925	2925	2920	371
363	20241206	145900	389076960	2925	2925	2925	2925	0
364	20241206	145800	389076960	2925	2920	2925	2920	1010
365	20241206	145700	386122760	2920	2920	2920	2920	195
366	20241206	145600	385553360	2925	2925	2925	2925	0
367	20241206	145500	385553360	2925	2925	2925	2925	0
368	20241206	145400	385553360	2925	2930	2930	2925	1194
369	20241206	145300	382060865	2945	2945	2945	2945	0
370	20241206	145200	382060865	2945	2945	2945	2945	0
371	20241206	145100	382060865	2945	2945	2945	2945	0
372	20241206	145000	382060865	2945	2945	2945	2945	24
373	20241206	144900	381990185	2930	2930	2930	2930	0
374	20241206	144800	381990185	2930	2935	2935	2930	1419
375	20241206	144700	377825590	2940	2940	2940	2940	0
376	20241206	144600	377825590	2940	2940	2940	2940	35
377	20241206	144500	377722690	2940	2940	2940	2940	0
378	20241206	144400	377722690	2940	2940	2940	2940	0
379	20241206	144300	377722690	2940	2940	2940	2940	0
380	20241206	144200	377722690	2940	2940	2940	2940	0
381	20241206	144100	377722690	2940	2940	2940	2940	0
382	20241206	144000	377722690	2940	2940	2940	2940	0
383	20241206	143900	377722690	2940	2940	2940	2940	0
384	20241206	143800	377722690	2940	2940	2940	2940	50
385	20241206	143700	377575690	2940	2940	2940	2940	0
386	20241206	143600	377575690	2940	2940	2940	2940	0
387	20241206	143500	377575690	2940	2940	2940	2940	0
388	20241206	143400	377575690	2940	2940	2940	2940	0
389	20241206	143300	377575690	2940	2940	2940	2940	24
390	20241206	143200	377505130	2940	2940	2940	2940	0
391	20241206	143100	377505130	2940	2940	2940	2940	1
392	20241206	143000	377502190	2940	2940	2940	2940	0
393	20241206	142900	377502190	2940	2940	2940	2940	0
394	20241206	142800	377502190	2940	2940	2940	2940	0
395	20241206	142700	377502190	2940	2940	2940	2940	1
396	20241206	142600	377499250	2930	2930	2930	2930	0
397	20241206	142500	377499250	2930	2930	2930	2930	0
398	20241206	142400	377499250	2930	2930	2930	2930	0
399	20241206	142300	377499250	2930	2930	2930	2930	0
400	20241206	142200	377499250	2930	2930	2930	2930	0
401	20241206	142100	377499250	2930	2930	2930	2930	0
402	20241206	142000	377499250	2930	2925	2930	2925	519
403	20241206	141900	375979870	2915	2915	2915	2915	0
404	20241206	141800	375979870	2915	2915	2915	2915	934
405	20241206	141700	373257260	2920	2920	2920	2920	30
406	20241206	141600	373169660	2920	2925	2930	2920	1941
407	20241206	141500	367496945	2925	2925	2925	2925	0
408	20241206	141400	367496945	2925	2925	2925	2925	0
409	20241206	141300	367496945	2925	2925	2925	2925	0
410	20241206	141200	367496945	2925	2925	2925	2925	409
411	20241206	141100	366300620	2930	2935	2945	2930	2373
412	20241206	141000	359326745	2930	2930	2930	2930	409
413	20241206	140900	358128375	2920	2920	2920	2920	241
414	20241206	140800	357424655	2920	2920	2920	2920	0
415	20241206	140700	357424655	2920	2920	2920	2920	501
416	20241206	140600	355961735	2915	2915	2915	2915	0
417	20241206	140500	355961735	2915	2915	2915	2915	0
418	20241206	140400	355961735	2915	2915	2915	2915	0
419	20241206	140300	355961735	2915	2915	2915	2915	0
420	20241206	140200	355961735	2915	2920	2920	2915	101
421	20241206	140100	355667315	2920	2920	2920	2920	0
422	20241206	140000	355667315	2920	2920	2920	2920	0
423	20241206	135900	355667315	2920	2920	2920	2920	24
424	20241206	135800	355597235	2920	2920	2920	2920	0
425	20241206	135700	355597235	2920	2920	2920	2920	0
426	20241206	135600	355597235	2920	2920	2920	2920	51
427	20241206	135500	355448315	2910	2910	2910	2910	0
428	20241206	135400	355448315	2910	2910	2910	2910	0
429	20241206	135300	355448315	2910	2910	2910	2910	0
430	20241206	135200	355448315	2910	2910	2910	2910	0
431	20241206	135100	355448315	2910	2910	2910	2910	0
432	20241206	135000	355448315	2910	2910	2910	2910	0
433	20241206	134900	355448315	2910	2910	2910	2910	0
434	20241206	134800	355448315	2910	2910	2910	2910	0
435	20241206	134700	355448315	2910	2910	2910	2910	0
436	20241206	134600	355448315	2910	2910	2910	2910	161
437	20241206	134500	354979805	2910	2910	2910	2910	0
438	20241206	134400	354979805	2910	2910	2910	2910	0
439	20241206	134300	354979805	2910	2910	2910	2910	0
440	20241206	134200	354979805	2910	2920	2920	2910	195
441	20241206	134100	354412110	2910	2910	2910	2910	0
442	20241206	134000	354412110	2910	2910	2910	2910	0
443	20241206	133900	354412110	2910	2910	2910	2910	0
444	20241206	133800	354412110	2910	2910	2910	2910	43
445	20241206	133700	354286980	2910	2910	2910	2910	0
446	20241206	133600	354286980	2910	2910	2910	2910	0
447	20241206	133500	354286980	2910	2910	2910	2910	300
448	20241206	133400	353413980	2905	2905	2905	2905	0
449	20241206	133300	353413980	2905	2905	2905	2905	0
450	20241206	133200	353413980	2905	2905	2905	2905	0
451	20241206	133100	353413980	2905	2905	2905	2905	1245
452	20241206	133000	349797255	2905	2905	2905	2905	350
453	20241206	132900	348780505	2905	2905	2905	2905	0
454	20241206	132800	348780505	2905	2905	2905	2905	0
455	20241206	132700	348780505	2905	2905	2905	2905	2100
456	20241206	132600	342680005	2920	2920	2920	2920	0
457	20241206	132500	342680005	2920	2920	2920	2920	24
458	20241206	132400	342609925	2910	2910	2910	2910	0
459	20241206	132300	342609925	2910	2910	2910	2910	0
460	20241206	132200	342609925	2910	2910	2910	2910	0
461	20241206	132100	342609925	2910	2910	2910	2910	0
462	20241206	132000	342609925	2910	2910	2910	2905	1848
463	20241206	131900	337232485	2910	2910	2910	2910	0
464	20241206	131800	337232485	2910	2910	2910	2910	0
465	20241206	131700	337232485	2910	2910	2910	2910	0
466	20241206	131600	337232485	2910	2910	2910	2910	0
467	20241206	131500	337232485	2910	2910	2910	2910	0
468	20241206	131400	337232485	2910	2910	2910	2910	0
469	20241206	131300	337232485	2910	2910	2910	2910	0
470	20241206	131200	337232485	2910	2910	2910	2910	0
471	20241206	131100	337232485	2910	2910	2910	2910	0
472	20241206	131000	337232485	2910	2910	2910	2910	0
473	20241206	130900	337232485	2910	2910	2910	2910	150
474	20241206	130800	336795985	2910	2910	2910	2910	24
475	20241206	130700	336726145	2900	2900	2900	2900	0
476	20241206	130600	336726145	2900	2900	2900	2900	1
477	20241206	130500	336723245	2900	2900	2900	2900	174
478	20241206	130400	336218645	2905	2905	2905	2905	0
479	20241206	130300	336218645	2905	2905	2905	2905	0
480	20241206	130200	336218645	2905	2905	2905	2905	0
481	20241206	130100	336218645	2905	2905	2905	2905	0
482	20241206	130000	336218645	2905	2905	2905	2905	0
483	20241206	125900	336218645	2905	2905	2905	2905	253
484	20241206	125800	335483680	2905	2905	2905	2905	0
485	20241206	125700	335483680	2905	2905	2905	2905	210
486	20241206	125600	334873630	2905	2905	2905	2905	709
487	20241206	125500	332813985	2895	2895	2895	2895	170
488	20241206	125400	332321835	2900	2900	2900	2900	0
489	20241206	125300	332321835	2900	2900	2900	2900	850
490	20241206	125200	329856835	2900	2900	2900	2900	0
491	20241206	125100	329856835	2900	2900	2900	2900	24
492	20241206	125000	329787235	2895	2895	2895	2895	20
493	20241206	124900	329729335	2895	2895	2895	2895	0
494	20241206	124800	329729335	2895	2895	2895	2895	0
495	20241206	124700	329729335	2895	2895	2895	2895	0
496	20241206	124600	329729335	2895	2895	2895	2895	0
497	20241206	124500	329729335	2895	2895	2895	2895	0
498	20241206	124400	329729335	2895	2895	2895	2895	0
499	20241206	124300	329729335	2895	2895	2895	2895	192
500	20241206	124200	329173495	2895	2895	2895	2895	1255
501	20241206	124100	325540270	2900	2900	2900	2900	0
502	20241206	124000	325540270	2900	2900	2900	2900	334
503	20241206	123900	324571670	2900	2900	2900	2900	0
504	20241206	123800	324571670	2900	2900	2900	2900	709
505	20241206	123700	322515570	2900	2900	2900	2900	209
506	20241206	123600	321909470	2900	2885	2900	2885	5
507	20241206	123500	321894985	2885	2885	2885	2885	331
508	20241206	123400	320940050	2900	2900	2900	2900	24
509	20241206	123300	320870450	2885	2885	2885	2885	0
510	20241206	123200	320870450	2885	2885	2885	2885	302
511	20241206	123100	319999180	2890	2890	2890	2890	0
512	20241206	123000	319999180	2890	2890	2890	2890	0
513	20241206	122900	319999180	2890	2890	2890	2890	0
514	20241206	122800	319999180	2890	2890	2890	2890	0
515	20241206	122700	319999180	2890	2890	2890	2890	1872
516	20241206	122600	314589100	2885	2885	2885	2885	1011
517	20241206	122500	311672365	2885	2885	2885	2885	193
518	20241206	122400	311115560	2890	2890	2890	2890	1000
519	20241206	122300	308225560	2895	2895	2895	2890	82
520	20241206	122200	307988255	2890	2890	2890	2890	0
521	20241206	122100	307988255	2890	2895	2895	2890	202
522	20241206	122000	307404465	2890	2890	2890	2890	0
523	20241206	121900	307404465	2890	2905	2905	2890	5784
524	20241206	121800	290655570	2900	2900	2900	2900	720
525	20241206	121700	288567570	2925	2900	2925	2895	273
526	20241206	121600	287776310	2900	2915	2915	2900	5050
527	20241206	121500	273121675	2905	2905	2905	2905	0
528	20241206	121400	273121675	2905	2905	2905	2905	0
529	20241206	121300	273121675	2905	2905	2905	2905	0
530	20241206	121200	273121675	2905	2905	2905	2905	0
531	20241206	121100	273121675	2905	2905	2905	2905	128
532	20241206	121000	272749835	2910	2910	2910	2910	0
533	20241206	120900	272749835	2910	2910	2910	2910	0
534	20241206	120800	272749835	2910	2910	2910	2910	0
535	20241206	120700	272749835	2910	2910	2910	2910	0
536	20241206	120600	272749835	2910	2910	2910	2910	0
537	20241206	120500	272749835	2910	2910	2910	2910	0
538	20241206	120400	272749835	2910	2905	2910	2905	121
539	20241206	120300	272397830	2910	2910	2910	2910	401
540	20241206	120200	271230920	2900	2905	2905	2900	292
541	20241206	120100	270384115	2905	2905	2905	2905	3
542	20241206	120000	270375400	2905	2900	2910	2900	75
543	20241206	115900	270157630	2900	2900	2900	2900	179
544	20241206	115800	269638530	2900	2900	2900	2900	0
545	20241206	115700	269638530	2900	2900	2900	2900	0
546	20241206	115600	269638530	2900	2900	2900	2900	259
547	20241206	115500	268887430	2900	2900	2900	2900	199
548	20241206	115400	268310330	2900	2900	2900	2900	0
549	20241206	115300	268310330	2900	2900	2900	2900	0
550	20241206	115200	268310330	2900	2900	2900	2900	0
551	20241206	115100	268310330	2900	2900	2900	2900	0
552	20241206	115000	268310330	2900	2900	2900	2900	0
553	20241206	114900	268310330	2900	2900	2900	2900	249
554	20241206	114800	267588230	2905	2905	2905	2905	0
555	20241206	114700	267588230	2905	2905	2905	2905	0
556	20241206	114600	267588230	2905	2905	2905	2905	216
557	20241206	114500	266960750	2915	2915	2915	2915	0
558	20241206	114400	266960750	2915	2915	2915	2915	300
559	20241206	114300	266086250	2915	2915	2915	2915	25
560	20241206	114200	266013375	2910	2915	2915	2910	5043
561	20241206	114100	251324100	2915	2915	2915	2915	191
562	20241206	114000	250767335	2920	2920	2920	2920	80
563	20241206	113900	250533735	2915	2915	2915	2915	0
564	20241206	113800	250533735	2915	2915	2915	2915	101
565	20241206	113700	250239320	2930	2930	2930	2930	10
566	20241206	113600	250210020	2930	2930	2930	2930	4
567	20241206	113500	250198300	2920	2920	2920	2920	0
568	20241206	113400	250198300	2920	2920	2920	2920	0
569	20241206	113300	250198300	2920	2920	2920	2920	343
570	20241206	113200	249196740	2925	2925	2925	2925	0
571	20241206	113100	249196740	2925	2925	2925	2925	0
572	20241206	113000	249196740	2925	2925	2925	2925	777
573	20241206	112900	246924015	2940	2940	2940	2940	0
574	20241206	112800	246924015	2940	2940	2940	2940	0
575	20241206	112700	246924015	2940	2940	2940	2940	0
576	20241206	112600	246924015	2940	2940	2940	2940	25
577	20241206	112500	246850515	2940	2940	2940	2940	0
578	20241206	112400	246850515	2940	2940	2940	2940	203
579	20241206	112300	246253695	2925	2925	2925	2925	0
580	20241206	112200	246253695	2925	2925	2925	2925	200
581	20241206	112100	245668695	2920	2920	2920	2920	0
582	20241206	112000	245668695	2920	2920	2920	2920	20
583	20241206	111900	245610295	2920	2920	2920	2920	405
584	20241206	111800	244427695	2915	2910	2915	2910	985
585	20241206	111700	241560135	2895	2895	2895	2895	450
586	20241206	111600	240257385	2890	2890	2890	2890	1000
587	20241206	111500	237367385	2890	2890	2890	2890	0
588	20241206	111400	237367385	2890	2890	2890	2890	200
589	20241206	111300	236789385	2885	2885	2885	2885	0
590	20241206	111200	236789385	2885	2885	2885	2885	0
591	20241206	111100	236789385	2885	2885	2885	2885	0
592	20241206	111000	236789385	2885	2895	2895	2885	300
593	20241206	110900	235922810	2925	2925	2925	2925	365
594	20241206	110800	234855185	2900	2900	2900	2900	0
595	20241206	110700	234855185	2900	2900	2900	2900	0
596	20241206	110600	234855185	2900	2890	2900	2890	1464
597	20241206	110500	230611325	2885	2885	2885	2885	0
598	20241206	110400	230611325	2885	2885	2885	2885	11
599	20241206	110300	230579590	2895	2895	2895	2895	149
600	20241206	110200	230148235	2895	2895	2895	2895	50
601	20241206	110100	230003485	2885	2865	2885	2865	1818
602	20241206	110000	224780955	2870	2870	2870	2870	0
603	20241206	105900	224780955	2870	2875	2875	2860	6165
604	20241206	105800	207087520	2880	2880	2880	2880	667
605	20241206	105700	205166560	2885	2885	2885	2885	0
606	20241206	105600	205166560	2885	2880	2885	2880	491
607	20241206	105500	203751455	2880	2880	2880	2880	0
608	20241206	105400	203751455	2880	2885	2885	2880	1494
609	20241206	105300	199447985	2885	2885	2885	2885	1345
610	20241206	105200	195567660	2885	2900	2925	2885	902
611	20241206	105100	192961030	2890	2895	2895	2890	1000
612	20241206	105000	190071005	2895	2900	2900	2895	1100
613	20241206	104900	186885885	2905	2905	2905	2905	100
614	20241206	104800	186595385	2905	2905	2905	2905	202
615	20241206	104700	186008575	2915	2915	2915	2910	701
616	20241206	104600	183968645	2920	2910	2920	2910	51
617	20241206	104500	183820225	2925	2930	2930	2920	2301
618	20241206	104400	177098015	2930	2930	2935	2930	580
619	20241206	104300	175397805	2935	2935	2935	2935	350
620	20241206	104200	174370555	2940	2940	2940	2940	133
621	20241206	104100	173979535	2930	2930	2935	2930	290
622	20241206	104000	173129485	2935	2935	2935	2930	403
623	20241206	103900	171947515	2935	2935	2935	2935	59
624	20241206	103800	171774350	2925	2925	2925	2925	50
625	20241206	103700	171628100	2925	2930	2930	2925	987
626	20241206	103600	168741120	2930	2925	2930	2920	1503
627	20241206	103500	164346375	2945	2945	2945	2945	26
628	20241206	103400	164269805	2945	2930	2945	2930	166
629	20241206	103300	163781925	2930	2930	2930	2930	0
630	20241206	103200	163781925	2930	2930	2930	2930	0
631	20241206	103100	163781925	2930	2930	2930	2930	267
632	20241206	103000	162999615	2910	2910	2910	2910	440
633	20241206	102900	161719215	2890	2890	2890	2890	568
634	20241206	102800	160077695	2890	2890	2890	2890	0
635	20241206	102700	160077695	2890	2890	2890	2890	44
636	20241206	102600	159950535	2890	2890	2890	2890	152
637	20241206	102500	159511255	2890	2890	2890	2890	212
638	20241206	102400	158898575	2885	2885	2885	2885	3
639	20241206	102300	158889920	2895	2895	2895	2895	340
640	20241206	102200	157905620	2890	2890	2890	2890	340
641	20241206	102100	156923020	2895	2905	2905	2895	724
642	20241206	102000	154823080	2900	2900	2900	2900	300
643	20241206	101900	153953080	2905	2905	2905	2905	0
644	20241206	101800	153953080	2905	2910	2915	2900	2325
645	20241206	101700	147187530	2900	2900	2900	2900	400
646	20241206	101600	146027530	2895	2895	2895	2895	0
647	20241206	101500	146027530	2895	2870	2895	2865	916
648	20241206	101400	143386715	2885	2865	2885	2865	258
649	20241206	101300	142644985	2865	2880	2880	2865	358
650	20241206	101200	141613975	2895	2895	2895	2895	0
651	20241206	101100	141613975	2895	2895	2895	2895	0
652	20241206	101000	141613975	2895	2895	2895	2895	0
653	20241206	100900	141613975	2895	2870	2895	2870	127
654	20241206	100800	141249435	2880	2860	2880	2860	670
655	20241206	100700	139325195	2865	2865	2865	2865	1555
656	20241206	100600	134870120	2895	2895	2895	2895	0
657	20241206	100500	134870120	2895	2910	2910	2895	45
658	20241206	100400	134739830	2860	2880	2880	2860	2671
659	20241206	100300	127080465	2915	2915	2915	2915	741
660	20241206	100200	124920450	2915	2900	2915	2900	185
661	20241206	100100	124383875	2870	2895	2895	2870	1193
662	20241206	100000	120947255	2880	2880	2880	2880	1300
663	20241206	095900	117203255	2885	2885	2885	2885	546
664	20241206	095800	115628045	2885	2905	2905	2885	12675
665	20241206	095700	78894340	2910	2915	2915	2910	1575
666	20241206	095600	74304395	2920	2920	2920	2920	100
667	20241206	095500	74012395	2915	2915	2915	2915	0
668	20241206	095400	74012395	2915	2915	2915	2915	0
669	20241206	095300	74012395	2915	2920	2920	2915	3000
670	20241206	095200	65258270	2935	2935	2935	2935	10
671	20241206	095100	65228920	2935	2935	2935	2935	0
672	20241206	095000	65228920	2935	2935	2935	2935	0
673	20241206	094900	65228920	2935	2935	2935	2935	0
674	20241206	094800	65228920	2935	2935	2935	2935	0
675	20241206	094700	65228920	2935	2935	2935	2935	538
676	20241206	094600	63649890	2935	2940	2940	2935	850
677	20241206	094500	61152640	2930	2930	2930	2930	0
678	20241206	094400	61152640	2930	2960	2970	2930	237
679	20241206	094300	60457430	2960	2960	2960	2960	1
680	20241206	094200	60454470	2960	2960	2960	2960	0
681	20241206	094100	60454470	2960	2960	2960	2960	4
682	20241206	094000	60442630	2970	2970	2970	2970	38
683	20241206	093900	60329770	2965	2930	2965	2930	362
684	20241206	093800	59263835	2910	2910	2910	2910	300
685	20241206	093700	58390835	2965	2920	2965	2910	800
686	20241206	093600	56046105	2920	2905	2920	2905	821
687	20241206	093500	53656145	2915	2915	2915	2905	1002
688	20241206	093400	50740290	2915	2915	2915	2905	2016
689	20241206	093300	44873425	2910	2910	2910	2910	1
690	20241206	093200	44870515	2910	2940	2945	2905	955
691	20241206	093100	42068915	2905	2915	2915	2905	6554
692	20241206	093000	22968245	2920	2920	2920	2920	0
693	20241206	092900	22968245	2920	2920	2920	2920	5
694	20241206	092800	22953645	2940	2940	2940	2915	1272
695	20241206	092700	19240090	2930	2940	2940	2920	429
696	20241206	092600	17984890	2925	2915	2925	2915	382
697	20241206	092500	16869440	2915	2915	2915	2915	45
698	20241206	092400	16738265	2915	2915	2915	2915	0
699	20241206	092300	16738265	2915	2915	2915	2915	793
700	20241206	092200	14426670	2915	2915	2915	2915	0
701	20241206	092100	14426670	2915	2915	2915	2915	4
702	20241206	092000	14415010	2920	2920	2920	2920	192
703	20241206	091900	13854370	2940	2940	2940	2940	1
704	20241206	091800	13851430	2940	2930	2940	2915	1671
705	20241206	091700	8952495	2935	2935	2935	2935	36
706	20241206	091600	8846835	2940	2945	2945	2940	1428
707	20241206	091500	4643210	2985	2985	2985	2985	0
708	20241206	091400	4643210	2985	2985	2985	2985	0
709	20241206	091300	4643210	2985	2985	2985	2985	24
710	20241206	091200	4571570	2985	2985	2985	2985	0
711	20241206	091100	4571570	2985	2985	2985	2985	0
712	20241206	091000	4571570	2985	2985	2985	2985	1
713	20241206	090900	4568585	2975	2980	2980	2975	51
714	20241206	090800	4416745	2985	2985	2985	2985	49
715	20241206	090700	4270480	2985	2985	2985	2985	0
716	20241206	090600	4270480	2985	2985	2985	2985	0
717	20241206	090500	4270480	2985	2975	2985	2975	11
718	20241206	090400	4237680	2950	2950	2950	2950	0
719	20241206	090300	4237680	2950	2950	2950	2950	0
720	20241206	090200	4237680	2950	2950	2950	2950	0
721	20241206	090100	4237680	2950	2965	2965	2950	1224
722	20241206	090000	611880	2970	2985	2985	2970	206