KissMeData/204210/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	204100	151455375	2985	2985	2985	2985	174
3	20241206	204000	151455375	2985	2985	2985	2985	0
4	20241206	203900	151455375	2985	2985	2985	2985	0
5	20241206	203800	151455375	2985	2985	2985	2985	0
6	20241206	203700	151455375	2985	2985	2985	2985	0
7	20241206	203600	151455375	2985	2985	2985	2985	0
8	20241206	203500	151455375	2985	2985	2985	2985	0
9	20241206	203400	151455375	2985	2985	2985	2985	0
10	20241206	203300	151455375	2985	2985	2985	2985	0
11	20241206	203200	151455375	2985	2985	2985	2985	0
12	20241206	203100	151455375	2985	2985	2985	2985	0
13	20241206	203000	151455375	2985	2985	2985	2985	0
14	20241206	202900	151455375	2985	2985	2985	2985	0
15	20241206	202800	151455375	2985	2985	2985	2985	0
16	20241206	202700	151455375	2985	2985	2985	2985	0
17	20241206	202600	151455375	2985	2985	2985	2985	0
18	20241206	202500	151455375	2985	2985	2985	2985	0
19	20241206	202400	151455375	2985	2985	2985	2985	0
20	20241206	202300	151455375	2985	2985	2985	2985	0
21	20241206	202200	151455375	2985	2985	2985	2985	0
22	20241206	202100	151455375	2985	2985	2985	2985	0
23	20241206	202000	151455375	2985	2985	2985	2985	0
24	20241206	201900	151455375	2985	2985	2985	2985	0
25	20241206	201800	151455375	2985	2985	2985	2985	0
26	20241206	201700	151455375	2985	2985	2985	2985	0
27	20241206	201600	151455375	2985	2985	2985	2985	0
28	20241206	201500	151455375	2985	2985	2985	2985	0
29	20241206	201400	151455375	2985	2985	2985	2985	0
30	20241206	201300	151455375	2985	2985	2985	2985	0
31	20241206	201200	151455375	2985	2985	2985	2985	0
32	20241206	201100	151455375	2985	2985	2985	2985	174
33	20241206	201000	151455375	2985	2985	2985	2985	0
34	20241206	200900	151455375	2985	2985	2985	2985	0
35	20241206	200800	151455375	2985	2985	2985	2985	0
36	20241206	200700	151455375	2985	2985	2985	2985	0
37	20241206	200600	151455375	2985	2985	2985	2985	0
38	20241206	200500	151455375	2985	2985	2985	2985	0
39	20241206	200400	151455375	2985	2985	2985	2985	0
40	20241206	200300	151455375	2985	2985	2985	2985	0
41	20241206	200200	151455375	2985	2985	2985	2985	0
42	20241206	200100	151455375	2985	2985	2985	2985	0
43	20241206	200000	151455375	2985	2985	2985	2985	0
44	20241206	195900	151455375	2985	2985	2985	2985	0
45	20241206	195800	151455375	2985	2985	2985	2985	0
46	20241206	195700	151455375	2985	2985	2985	2985	0
47	20241206	195600	151455375	2985	2985	2985	2985	0
48	20241206	195500	151455375	2985	2985	2985	2985	0
49	20241206	195400	151455375	2985	2985	2985	2985	0
50	20241206	195300	151455375	2985	2985	2985	2985	0
51	20241206	195200	151455375	2985	2985	2985	2985	0
52	20241206	195100	151455375	2985	2985	2985	2985	0
53	20241206	195000	151455375	2985	2985	2985	2985	0
54	20241206	194900	151455375	2985	2985	2985	2985	0
55	20241206	194800	151455375	2985	2985	2985	2985	0
56	20241206	194700	151455375	2985	2985	2985	2985	0
57	20241206	194600	151455375	2985	2985	2985	2985	0
58	20241206	194500	151455375	2985	2985	2985	2985	0
59	20241206	194400	151455375	2985	2985	2985	2985	0
60	20241206	194300	151455375	2985	2985	2985	2985	0
61	20241206	194200	151455375	2985	2985	2985	2985	0
62	20241206	194100	151455375	2985	2985	2985	2985	174
63	20241206	194000	151455375	2985	2985	2985	2985	0
64	20241206	193900	151455375	2985	2985	2985	2985	0
65	20241206	193800	151455375	2985	2985	2985	2985	0
66	20241206	193700	151455375	2985	2985	2985	2985	0
67	20241206	193600	151455375	2985	2985	2985	2985	0
68	20241206	193500	151455375	2985	2985	2985	2985	0
69	20241206	193400	151455375	2985	2985	2985	2985	0
70	20241206	193300	151455375	2985	2985	2985	2985	0
71	20241206	193200	151455375	2985	2985	2985	2985	0
72	20241206	193100	151455375	2985	2985	2985	2985	0
73	20241206	193000	151455375	2985	2985	2985	2985	0
74	20241206	192900	151455375	2985	2985	2985	2985	0
75	20241206	192800	151455375	2985	2985	2985	2985	0
76	20241206	192700	151455375	2985	2985	2985	2985	0
77	20241206	192600	151455375	2985	2985	2985	2985	0
78	20241206	192500	151455375	2985	2985	2985	2985	0
79	20241206	192400	151455375	2985	2985	2985	2985	0
80	20241206	192300	151455375	2985	2985	2985	2985	0
81	20241206	192200	151455375	2985	2985	2985	2985	0
82	20241206	192100	151455375	2985	2985	2985	2985	0
83	20241206	192000	151455375	2985	2985	2985	2985	0
84	20241206	191900	151455375	2985	2985	2985	2985	0
85	20241206	191800	151455375	2985	2985	2985	2985	0
86	20241206	191700	151455375	2985	2985	2985	2985	0
87	20241206	191600	151455375	2985	2985	2985	2985	0
88	20241206	191500	151455375	2985	2985	2985	2985	0
89	20241206	191400	151455375	2985	2985	2985	2985	0
90	20241206	191300	151455375	2985	2985	2985	2985	0
91	20241206	191200	151455375	2985	2985	2985	2985	0
92	20241206	191100	151455375	2985	2985	2985	2985	174
93	20241206	191000	151455375	2985	2985	2985	2985	0
94	20241206	190900	151455375	2985	2985	2985	2985	0
95	20241206	190800	151455375	2985	2985	2985	2985	0
96	20241206	190700	151455375	2985	2985	2985	2985	0
97	20241206	190600	151455375	2985	2985	2985	2985	0
98	20241206	190500	151455375	2985	2985	2985	2985	0
99	20241206	190400	151455375	2985	2985	2985	2985	0
100	20241206	190300	151455375	2985	2985	2985	2985	0
101	20241206	190200	151455375	2985	2985	2985	2985	0
102	20241206	190100	151455375	2985	2985	2985	2985	0
103	20241206	190000	151455375	2985	2985	2985	2985	0
104	20241206	185900	151455375	2985	2985	2985	2985	0
105	20241206	185800	151455375	2985	2985	2985	2985	0
106	20241206	185700	151455375	2985	2985	2985	2985	0
107	20241206	185600	151455375	2985	2985	2985	2985	0
108	20241206	185500	151455375	2985	2985	2985	2985	0
109	20241206	185400	151455375	2985	2985	2985	2985	0
110	20241206	185300	151455375	2985	2985	2985	2985	0
111	20241206	185200	151455375	2985	2985	2985	2985	0
112	20241206	185100	151455375	2985	2985	2985	2985	0
113	20241206	185000	151455375	2985	2985	2985	2985	0
114	20241206	184900	151455375	2985	2985	2985	2985	0
115	20241206	184800	151455375	2985	2985	2985	2985	0
116	20241206	184700	151455375	2985	2985	2985	2985	0
117	20241206	184600	151455375	2985	2985	2985	2985	0
118	20241206	184500	151455375	2985	2985	2985	2985	0
119	20241206	184400	151455375	2985	2985	2985	2985	0
120	20241206	184300	151455375	2985	2985	2985	2985	0
121	20241206	184200	151455375	2985	2985	2985	2985	0
122	20241206	184100	151455375	2985	2985	2985	2985	174
123	20241206	184000	151455375	2985	2985	2985	2985	0
124	20241206	183900	151455375	2985	2985	2985	2985	0
125	20241206	183800	151455375	2985	2985	2985	2985	0
126	20241206	183700	151455375	2985	2985	2985	2985	0
127	20241206	183600	151455375	2985	2985	2985	2985	0
128	20241206	183500	151455375	2985	2985	2985	2985	0
129	20241206	183400	151455375	2985	2985	2985	2985	0
130	20241206	183300	151455375	2985	2985	2985	2985	0
131	20241206	183200	151455375	2985	2985	2985	2985	0
132	20241206	183100	151455375	2985	2985	2985	2985	0
133	20241206	183000	151455375	2985	2985	2985	2985	0
134	20241206	182900	151455375	2985	2985	2985	2985	0
135	20241206	182800	151455375	2985	2985	2985	2985	0
136	20241206	182700	151455375	2985	2985	2985	2985	0
137	20241206	182600	151455375	2985	2985	2985	2985	0
138	20241206	182500	151455375	2985	2985	2985	2985	0
139	20241206	182400	151455375	2985	2985	2985	2985	0
140	20241206	182300	151455375	2985	2985	2985	2985	0
141	20241206	182200	151455375	2985	2985	2985	2985	0
142	20241206	182100	151455375	2985	2985	2985	2985	0
143	20241206	182000	151455375	2985	2985	2985	2985	0
144	20241206	181900	151455375	2985	2985	2985	2985	0
145	20241206	181800	151455375	2985	2985	2985	2985	0
146	20241206	181700	151455375	2985	2985	2985	2985	0
147	20241206	181600	151455375	2985	2985	2985	2985	0
148	20241206	181500	151455375	2985	2985	2985	2985	0
149	20241206	181400	151455375	2985	2985	2985	2985	0
150	20241206	181300	151455375	2985	2985	2985	2985	0
151	20241206	181200	151455375	2985	2985	2985	2985	0
152	20241206	181100	151455375	2985	2985	2985	2985	174
153	20241206	181000	151455375	2985	2985	2985	2985	0
154	20241206	180900	151455375	2985	2985	2985	2985	0
155	20241206	180800	151455375	2985	2985	2985	2985	0
156	20241206	180700	151455375	2985	2985	2985	2985	0
157	20241206	180600	151455375	2985	2985	2985	2985	0
158	20241206	180500	151455375	2985	2985	2985	2985	0
159	20241206	180400	151455375	2985	2985	2985	2985	0
160	20241206	180300	151455375	2985	2985	2985	2985	0
161	20241206	180200	151455375	2985	2985	2985	2985	0
162	20241206	180100	151455375	2985	2985	2985	2985	0
163	20241206	180000	151455375	2985	2985	2985	2985	0
164	20241206	175900	151455375	2985	2985	2985	2985	0
165	20241206	175800	151455375	2985	2985	2985	2985	0
166	20241206	175700	151455375	2985	2985	2985	2985	0
167	20241206	175600	151455375	2985	2985	2985	2985	0
168	20241206	175500	151455375	2985	2985	2985	2985	0
169	20241206	175400	151455375	2985	2985	2985	2985	0
170	20241206	175300	151455375	2985	2985	2985	2985	0
171	20241206	175200	151455375	2985	2985	2985	2985	0
172	20241206	175100	151455375	2985	2985	2985	2985	0
173	20241206	175000	151455375	2985	2985	2985	2985	0
174	20241206	174900	151455375	2985	2985	2985	2985	0
175	20241206	174800	151455375	2985	2985	2985	2985	0
176	20241206	174700	151455375	2985	2985	2985	2985	0
177	20241206	174600	151455375	2985	2985	2985	2985	0
178	20241206	174500	151455375	2985	2985	2985	2985	0
179	20241206	174400	151455375	2985	2985	2985	2985	0
180	20241206	174300	151455375	2985	2985	2985	2985	0
181	20241206	174200	151455375	2985	2985	2985	2985	0
182	20241206	174100	151455375	2985	2985	2985	2985	174
183	20241206	174000	151455375	2985	2985	2985	2985	0
184	20241206	173900	151455375	2985	2985	2985	2985	0
185	20241206	173800	151455375	2985	2985	2985	2985	0
186	20241206	173700	151455375	2985	2985	2985	2985	0
187	20241206	173600	151455375	2985	2985	2985	2985	0
188	20241206	173500	151455375	2985	2985	2985	2985	0
189	20241206	173400	151455375	2985	2985	2985	2985	0
190	20241206	173300	151455375	2985	2985	2985	2985	0
191	20241206	173200	151455375	2985	2985	2985	2985	0
192	20241206	173100	151455375	2985	2985	2985	2985	0
193	20241206	173000	151455375	2985	2985	2985	2985	0
194	20241206	172900	151455375	2985	2985	2985	2985	0
195	20241206	172800	151455375	2985	2985	2985	2985	0
196	20241206	172700	151455375	2985	2985	2985	2985	0
197	20241206	172600	151455375	2985	2985	2985	2985	0
198	20241206	172500	151455375	2985	2985	2985	2985	0
199	20241206	172400	151455375	2985	2985	2985	2985	0
200	20241206	172300	151455375	2985	2985	2985	2985	0
201	20241206	172200	151455375	2985	2985	2985	2985	0
202	20241206	172100	151455375	2985	2985	2985	2985	0
203	20241206	172000	151455375	2985	2985	2985	2985	0
204	20241206	171900	151455375	2985	2985	2985	2985	0
205	20241206	171800	151455375	2985	2985	2985	2985	0
206	20241206	171700	151455375	2985	2985	2985	2985	0
207	20241206	171600	151455375	2985	2985	2985	2985	0
208	20241206	171500	151455375	2985	2985	2985	2985	0
209	20241206	171400	151455375	2985	2985	2985	2985	0
210	20241206	171300	151455375	2985	2985	2985	2985	0
211	20241206	171200	151455375	2985	2985	2985	2985	0
212	20241206	171100	151455375	2985	2985	2985	2985	174
213	20241206	171000	151455375	2985	2985	2985	2985	0
214	20241206	170900	151455375	2985	2985	2985	2985	0
215	20241206	170800	151455375	2985	2985	2985	2985	0
216	20241206	170700	151455375	2985	2985	2985	2985	0
217	20241206	170600	151455375	2985	2985	2985	2985	0
218	20241206	170500	151455375	2985	2985	2985	2985	0
219	20241206	170400	151455375	2985	2985	2985	2985	0
220	20241206	170300	151455375	2985	2985	2985	2985	0
221	20241206	170200	151455375	2985	2985	2985	2985	0
222	20241206	170100	151455375	2985	2985	2985	2985	0
223	20241206	170000	151455375	2985	2985	2985	2985	0
224	20241206	165900	151455375	2985	2985	2985	2985	0
225	20241206	165800	151455375	2985	2985	2985	2985	0
226	20241206	165700	151455375	2985	2985	2985	2985	0
227	20241206	165600	151455375	2985	2985	2985	2985	0
228	20241206	165500	151455375	2985	2985	2985	2985	0
229	20241206	165400	151455375	2985	2985	2985	2985	0
230	20241206	165300	151455375	2985	2985	2985	2985	0
231	20241206	165200	151455375	2985	2985	2985	2985	0
232	20241206	165100	151455375	2985	2985	2985	2985	0
233	20241206	165000	151455375	2985	2985	2985	2985	0
234	20241206	164900	151455375	2985	2985	2985	2985	0
235	20241206	164800	151455375	2985	2985	2985	2985	0
236	20241206	164700	151455375	2985	2985	2985	2985	0
237	20241206	164600	151455375	2985	2985	2985	2985	0
238	20241206	164500	151455375	2985	2985	2985	2985	0
239	20241206	164400	151455375	2985	2985	2985	2985	0
240	20241206	164300	151455375	2985	2985	2985	2985	0
241	20241206	164200	151455375	2985	2985	2985	2985	0
242	20241206	164100	151455375	2985	2985	2985	2985	174
243	20241206	164000	151455375	2985	2985	2985	2985	0
244	20241206	163900	151455375	2985	2985	2985	2985	0
245	20241206	163800	151455375	2985	2985	2985	2985	0
246	20241206	163700	151455375	2985	2985	2985	2985	0
247	20241206	163600	151455375	2985	2985	2985	2985	0
248	20241206	163500	151455375	2985	2985	2985	2985	0
249	20241206	163400	151455375	2985	2985	2985	2985	0
250	20241206	163300	151455375	2985	2985	2985	2985	0
251	20241206	163200	151455375	2985	2985	2985	2985	0
252	20241206	163100	151455375	2985	2985	2985	2985	0
253	20241206	163000	151455375	2985	2985	2985	2985	0
254	20241206	162900	151455375	2985	2985	2985	2985	0
255	20241206	162800	151455375	2985	2985	2985	2985	0
256	20241206	162700	151455375	2985	2985	2985	2985	0
257	20241206	162600	151455375	2985	2985	2985	2985	0
258	20241206	162500	151455375	2985	2985	2985	2985	0
259	20241206	162400	151455375	2985	2985	2985	2985	0
260	20241206	162300	151455375	2985	2985	2985	2985	0
261	20241206	162200	151455375	2985	2985	2985	2985	0
262	20241206	162100	151455375	2985	2985	2985	2985	0
263	20241206	162000	151455375	2985	2985	2985	2985	0
264	20241206	161900	151455375	2985	2985	2985	2985	0
265	20241206	161800	151455375	2985	2985	2985	2985	0
266	20241206	161700	151455375	2985	2985	2985	2985	0
267	20241206	161600	151455375	2985	2985	2985	2985	0
268	20241206	161500	151455375	2985	2985	2985	2985	0
269	20241206	161400	151455375	2985	2985	2985	2985	0
270	20241206	161300	151455375	2985	2985	2985	2985	0
271	20241206	161200	151455375	2985	2985	2985	2985	0
272	20241206	161100	151455375	2985	2985	2985	2985	174
273	20241206	161000	151455375	2985	2985	2985	2985	0
274	20241206	160900	151455375	2985	2985	2985	2985	0
275	20241206	160800	151455375	2985	2985	2985	2985	0
276	20241206	160700	151455375	2985	2985	2985	2985	0
277	20241206	160600	151455375	2985	2985	2985	2985	0
278	20241206	160500	151455375	2985	2985	2985	2985	0
279	20241206	160400	151455375	2985	2985	2985	2985	0
280	20241206	160300	151455375	2985	2985	2985	2985	0
281	20241206	160200	151455375	2985	2985	2985	2985	0
282	20241206	160100	151455375	2985	2985	2985	2985	0
283	20241206	160000	151455375	2985	2985	2985	2985	0
284	20241206	155900	151455375	2985	2985	2985	2985	0
285	20241206	155800	151455375	2985	2985	2985	2985	0
286	20241206	155700	151455375	2985	2985	2985	2985	0
287	20241206	155600	151455375	2985	2985	2985	2985	0
288	20241206	155500	151455375	2985	2985	2985	2985	0
289	20241206	155400	151455375	2985	2985	2985	2985	0
290	20241206	155300	151455375	2985	2985	2985	2985	0
291	20241206	155200	151455375	2985	2985	2985	2985	0
292	20241206	155100	151455375	2985	2985	2985	2985	0
293	20241206	155000	151455375	2985	2985	2985	2985	0
294	20241206	154900	151455375	2985	2985	2985	2985	0
295	20241206	154800	151455375	2985	2985	2985	2985	0
296	20241206	154700	151455375	2985	2985	2985	2985	0
297	20241206	154600	151455375	2985	2985	2985	2985	0
298	20241206	154500	151455375	2985	2985	2985	2985	0
299	20241206	154400	151455375	2985	2985	2985	2985	0
300	20241206	154300	151455375	2985	2985	2985	2985	0
301	20241206	154200	151455375	2985	2985	2985	2985	0
302	20241206	154100	151455375	2985	2985	2985	2985	174
303	20241206	154000	151455375	2985	2985	2985	2985	0
304	20241206	153900	151455375	2985	2985	2985	2985	0
305	20241206	153800	151455375	2985	2985	2985	2985	0
306	20241206	153700	151455375	2985	2985	2985	2985	0
307	20241206	153600	151455375	2985	2985	2985	2985	0
308	20241206	153500	151455375	2985	2985	2985	2985	0
309	20241206	153400	151455375	2985	2985	2985	2985	0
310	20241206	153300	151455375	2985	2985	2985	2985	0
311	20241206	153200	151455375	2985	2985	2985	2985	0
312	20241206	153100	151455375	2985	2985	2985	2985	0
313	20241206	153000	151455375	2985	2985	2985	2985	174
314	20241206	152900	150935985	2925	2925	2925	2925	0
315	20241206	152800	150935985	2925	2925	2925	2925	0
316	20241206	152700	150935985	2925	2925	2925	2925	0
317	20241206	152600	150935985	2925	2925	2925	2925	0
318	20241206	152500	150935985	2925	2925	2925	2925	0
319	20241206	152400	150935985	2925	2925	2925	2925	0
320	20241206	152300	150935985	2925	2925	2925	2925	0
321	20241206	152200	150935985	2925	2925	2925	2925	0
322	20241206	152100	150935985	2925	2925	2925	2925	0
323	20241206	152000	150935985	2925	2925	2925	2925	0
324	20241206	151900	150935985	2925	2925	2930	2925	98
325	20241206	151800	150649235	2940	2940	2940	2940	60
326	20241206	151700	150472835	2940	2940	2940	2940	100
327	20241206	151600	150178835	2960	2960	2960	2960	0
328	20241206	151500	150178835	2960	2960	2960	2960	0
329	20241206	151400	150178835	2960	2955	2960	2955	200
330	20241206	151300	149587720	2960	2960	2960	2960	302
331	20241206	151200	148693800	2990	2990	2990	2990	1
332	20241206	151100	148690810	2990	2990	2990	2990	1
333	20241206	151000	148687820	2990	2990	2990	2985	520
334	20241206	150900	147133285	2990	2990	2990	2985	1016
335	20241206	150800	144096165	2990	2990	2990	2990	0
336	20241206	150700	144096165	2990	2990	2990	2990	100
337	20241206	150600	143797165	2980	2980	2995	2980	1190
338	20241206	150500	140239410	2980	2975	2980	2975	310
339	20241206	150400	139315935	2975	2970	2975	2970	17
340	20241206	150300	139265375	2950	2950	2950	2950	0
341	20241206	150200	139265375	2950	2950	2950	2950	1
342	20241206	150100	139262425	2950	2950	2950	2950	0
343	20241206	150000	139262425	2950	2950	2950	2950	0
344	20241206	145900	139262425	2950	2950	2950	2950	0
345	20241206	145800	139262425	2950	2950	2955	2950	198
346	20241206	145700	138677795	2945	2940	2945	2940	190
347	20241206	145600	138118250	2945	2945	2945	2945	0
348	20241206	145500	138118250	2945	2945	2945	2945	0
349	20241206	145400	138118250	2945	2945	2945	2945	26
350	20241206	145300	138041680	2940	2940	2940	2940	24
351	20241206	145200	137971120	2920	2920	2920	2920	1
352	20241206	145100	137968200	2950	2950	2950	2950	100
353	20241206	145000	137673200	2950	2950	2950	2940	801
354	20241206	144900	135310290	2950	2950	2950	2950	4
355	20241206	144800	135298490	2950	2950	2950	2950	5
356	20241206	144700	135283740	2950	2945	2950	2945	46
357	20241206	144600	135148045	2910	2910	2910	2910	0
358	20241206	144500	135148045	2910	2910	2910	2910	0
359	20241206	144400	135148045	2910	2910	2910	2910	0
360	20241206	144300	135148045	2910	2910	2910	2910	0
361	20241206	144200	135148045	2910	2910	2910	2910	0
362	20241206	144100	135148045	2910	2910	2910	2910	0
363	20241206	144000	135148045	2910	2910	2910	2910	0
364	20241206	143900	135148045	2910	2910	2910	2910	0
365	20241206	143800	135148045	2910	2910	2910	2910	1
366	20241206	143700	135145135	2910	2910	2910	2910	0
367	20241206	143600	135145135	2910	2910	2910	2910	0
368	20241206	143500	135145135	2910	2915	2915	2910	343
369	20241206	143400	134146210	2940	2940	2940	2940	767
370	20241206	143300	131891230	2905	2905	2905	2905	0
371	20241206	143200	131891230	2905	2905	2905	2905	1
372	20241206	143100	131888325	2925	2920	2925	2920	656
373	20241206	143000	129972620	2900	2900	2900	2900	0
374	20241206	142900	129972620	2900	2905	2905	2900	300
375	20241206	142800	129102365	2905	2910	2910	2900	380
376	20241206	142700	128000070	2910	2910	2910	2910	0
377	20241206	142600	128000070	2910	2910	2910	2910	1
378	20241206	142500	127997160	2920	2920	2920	2920	1
379	20241206	142400	127994240	2910	2910	2910	2910	0
380	20241206	142300	127994240	2910	2905	2910	2905	86
381	20241206	142200	127744195	2900	2900	2900	2900	0
382	20241206	142100	127744195	2900	2900	2900	2900	18
383	20241206	142000	127691995	2920	2920	2920	2920	0
384	20241206	141900	127691995	2920	2895	2920	2895	2
385	20241206	141800	127686180	2895	2900	2900	2895	21
386	20241206	141700	127625285	2895	2895	2895	2895	10
387	20241206	141600	127596335	2895	2890	2895	2890	40
388	20241206	141500	127480685	2890	2890	2890	2890	1
389	20241206	141400	127477795	2890	2890	2890	2890	1
390	20241206	141300	127474905	2890	2890	2890	2890	0
391	20241206	141200	127474905	2890	2890	2890	2890	1
392	20241206	141100	127472015	2920	2920	2920	2920	1
393	20241206	141000	127469095	2870	2870	2870	2870	0
394	20241206	140900	127469095	2870	2935	2935	2870	5000
395	20241206	140800	112988355	2935	2935	2935	2935	1
396	20241206	140700	112985420	2950	2950	2950	2950	21
397	20241206	140600	112923470	2950	2960	2960	2950	300
398	20241206	140500	112036470	2960	2960	2960	2960	100
399	20241206	140400	111740470	2935	2935	2935	2935	0
400	20241206	140300	111740470	2935	2935	2935	2935	0
401	20241206	140200	111740470	2935	2960	2960	2935	40
402	20241206	140100	111622095	2960	2950	2960	2950	124
403	20241206	140000	111255190	2960	2960	2960	2960	0
404	20241206	135900	111255190	2960	2960	2960	2960	0
405	20241206	135800	111255190	2960	2960	2960	2960	0
406	20241206	135700	111255190	2960	2960	2960	2960	0
407	20241206	135600	111255190	2960	2960	2960	2960	0
408	20241206	135500	111255190	2960	2960	2960	2960	0
409	20241206	135400	111255190	2960	2960	2960	2960	4
410	20241206	135300	111243350	2950	2950	2950	2950	501
411	20241206	135200	109765400	2950	2950	2950	2950	1
412	20241206	135100	109762450	2960	2960	2960	2960	0
413	20241206	135000	109762450	2960	2960	2960	2960	0
414	20241206	134900	109762450	2960	2950	2960	2950	2
415	20241206	134800	109756540	2950	2950	2950	2950	2
416	20241206	134700	109750640	2960	2960	2960	2960	1
417	20241206	134600	109747680	2960	2960	2960	2960	6
418	20241206	134500	109729920	2960	2960	2960	2960	0
419	20241206	134400	109729920	2960	2960	2960	2960	0
420	20241206	134300	109729920	2960	2960	2960	2960	0
421	20241206	134200	109729920	2960	2950	2960	2950	338
422	20241206	134100	108731000	2915	2915	2915	2915	0
423	20241206	134000	108731000	2915	2930	2930	2915	338
424	20241206	133900	107744885	2935	2935	2935	2935	1
425	20241206	133800	107741950	2940	2950	2990	2940	315
426	20241206	133700	106804460	2950	2950	2950	2950	16
427	20241206	133600	106757260	2950	2950	2950	2950	4
428	20241206	133500	106745460	2945	2950	2950	2945	45
429	20241206	133400	106612925	2950	2950	2950	2950	3
430	20241206	133300	106604075	2950	2925	2950	2925	344
431	20241206	133200	105597830	2920	2920	2920	2920	2
432	20241206	133100	105591990	2920	2925	2925	2920	40
433	20241206	133000	105475040	2925	2925	2925	2925	20
434	20241206	132900	105416540	2925	2915	2925	2915	20
435	20241206	132800	105358140	2920	2920	2920	2920	10
436	20241206	132700	105328940	2900	2925	2925	2900	2059
437	20241206	132600	99337130	2925	2925	2925	2925	125
438	20241206	132500	98971505	2930	2930	2930	2930	56
439	20241206	132400	98807425	2930	2930	2930	2930	98
440	20241206	132300	98520285	2930	2930	2930	2930	224
441	20241206	132200	97863965	2930	2930	2930	2930	40
442	20241206	132100	97746765	2925	2925	2925	2925	0
443	20241206	132000	97746765	2925	2925	2925	2925	64
444	20241206	131900	97559565	2925	2945	2945	2925	743
445	20241206	131800	95381435	2945	2945	2945	2945	30
446	20241206	131700	95293085	2940	2950	2950	2940	971
447	20241206	131600	92428935	2950	2950	2950	2950	50
448	20241206	131500	92281435	2950	2950	2950	2950	0
449	20241206	131400	92281435	2950	2950	2950	2950	0
450	20241206	131300	92281435	2950	2950	2950	2950	0
451	20241206	131200	92281435	2950	2940	2950	2940	71
452	20241206	131100	92072600	2940	2940	2940	2940	0
453	20241206	131000	92072600	2940	2940	2940	2940	0
454	20241206	130900	92072600	2940	2940	2940	2940	1
455	20241206	130800	92069660	2935	2935	2935	2935	2
456	20241206	130700	92063790	2945	2945	2945	2945	0
457	20241206	130600	92063790	2945	2945	2945	2945	0
458	20241206	130500	92063790	2945	2945	2945	2945	5
459	20241206	130400	92049065	2945	2945	2945	2945	0
460	20241206	130300	92049065	2945	2945	2945	2945	1
461	20241206	130200	92046120	2940	2945	2945	2940	73
462	20241206	130100	91831450	2945	2945	2945	2945	7
463	20241206	130000	91810835	2945	2945	2945	2945	0
464	20241206	125900	91810835	2945	2950	2950	2945	173
465	20241206	125800	91300810	2960	2965	2965	2960	436
466	20241206	125700	90008140	2970	2970	2970	2970	0
467	20241206	125600	90008140	2970	2970	2970	2970	0
468	20241206	125500	90008140	2970	2970	2970	2970	0
469	20241206	125400	90008140	2970	2970	2970	2970	0
470	20241206	125300	90008140	2970	2970	2970	2970	0
471	20241206	125200	90008140	2970	2970	2970	2970	0
472	20241206	125100	90008140	2970	2970	2970	2970	0
473	20241206	125000	90008140	2970	2970	2970	2970	0
474	20241206	124900	90008140	2970	2970	2970	2970	5
475	20241206	124800	89993290	2970	2970	2970	2970	1
476	20241206	124700	89990320	2970	2970	2970	2970	0
477	20241206	124600	89990320	2970	2970	2970	2970	5
478	20241206	124500	89975470	2975	2975	2975	2975	0
479	20241206	124400	89975470	2975	2975	2975	2975	0
480	20241206	124300	89975470	2975	2970	2975	2970	15
481	20241206	124200	89930870	2960	2960	2960	2960	249
482	20241206	124100	89193830	2960	2960	2960	2960	0
483	20241206	124000	89193830	2960	2960	2960	2960	0
484	20241206	123900	89193830	2960	2960	2960	2960	1
485	20241206	123800	89190870	2960	2960	2960	2960	1
486	20241206	123700	89187910	2960	2960	2960	2960	0
487	20241206	123600	89187910	2960	2960	2960	2960	1
488	20241206	123500	89184950	2960	2960	2960	2960	0
489	20241206	123400	89184950	2960	2960	2960	2960	0
490	20241206	123300	89184950	2960	2960	2960	2960	0
491	20241206	123200	89184950	2960	2960	2960	2960	1
492	20241206	123100	89181990	2960	2960	2960	2960	0
493	20241206	123000	89181990	2960	2960	2960	2960	0
494	20241206	122900	89181990	2960	2960	2960	2960	1
495	20241206	122800	89179030	2960	2995	3000	2960	91
496	20241206	122700	88906345	2995	2995	2995	2995	0
497	20241206	122600	88906345	2995	2995	2995	2995	2
498	20241206	122500	88900355	2960	2960	2960	2960	0
499	20241206	122400	88900355	2960	2960	2960	2960	0
500	20241206	122300	88900355	2960	2960	2960	2960	0
501	20241206	122200	88900355	2960	2960	2960	2960	1
502	20241206	122100	88897395	2960	2960	2960	2960	0
503	20241206	122000	88897395	2960	2960	2960	2960	0
504	20241206	121900	88897395	2960	2960	2960	2960	0
505	20241206	121800	88897395	2960	2960	2960	2960	1
506	20241206	121700	88894435	3000	3000	3000	3000	0
507	20241206	121600	88894435	3000	3000	3000	3000	0
508	20241206	121500	88894435	3000	3000	3000	3000	10
509	20241206	121400	88864435	3000	3000	3000	3000	0
510	20241206	121300	88864435	3000	3000	3000	3000	0
511	20241206	121200	88864435	3000	2960	3000	2960	2
512	20241206	121100	88858475	3000	2990	3000	2990	960
513	20241206	121000	85981135	2990	2985	2990	2985	1100
514	20241206	120900	82695635	2950	2950	2950	2950	1
515	20241206	120800	82692685	2950	2985	2985	2950	61
516	20241206	120700	82510635	2985	2985	2985	2985	0
517	20241206	120600	82510635	2985	2980	2985	2980	1507
518	20241206	120500	78012440	2965	2965	2965	2965	326
519	20241206	120400	77045850	2960	2960	2960	2960	4
520	20241206	120300	77034010	2960	2960	2960	2960	115
521	20241206	120200	76693610	2960	2960	2960	2960	0
522	20241206	120100	76693610	2960	2960	2960	2960	0
523	20241206	120000	76693610	2960	2955	2960	2955	349
524	20241206	115900	75662310	2950	2950	2950	2950	0
525	20241206	115800	75662310	2950	2950	2950	2950	1
526	20241206	115700	75659360	2950	2950	2950	2950	0
527	20241206	115600	75659360	2950	2950	2950	2950	99
528	20241206	115500	75367310	2955	2955	2955	2955	64
529	20241206	115400	75178190	2960	2965	2965	2960	1125
530	20241206	115300	71842945	2970	2970	2970	2970	0
531	20241206	115200	71842945	2970	2965	2970	2965	5
532	20241206	115100	71828100	2965	2965	2965	2965	75
533	20241206	115000	71605725	2970	2970	2970	2970	0
534	20241206	114900	71605725	2970	2965	2970	2965	149
535	20241206	114800	71163200	2965	2965	2965	2965	1
536	20241206	114700	71160235	2960	2960	2960	2960	0
537	20241206	114600	71160235	2960	2960	2960	2960	0
538	20241206	114500	71160235	2960	2960	2960	2960	0
539	20241206	114400	71160235	2960	2960	2960	2960	0
540	20241206	114300	71160235	2960	2960	2960	2960	0
541	20241206	114200	71160235	2960	2960	2960	2960	1
542	20241206	114100	71157275	2965	2980	2980	2965	25
543	20241206	114000	71083075	2985	2965	2985	2965	100
544	20241206	113900	70784635	2965	2965	2965	2965	99
545	20241206	113800	70491100	2965	2965	2965	2965	1
546	20241206	113700	70488135	2985	2985	2985	2985	0
547	20241206	113600	70488135	2985	2985	2985	2985	0
548	20241206	113500	70488135	2985	2985	2985	2985	30
549	20241206	113400	70398585	2965	2965	2965	2965	0
550	20241206	113300	70398585	2965	2965	2965	2965	60
551	20241206	113200	70220685	2955	2955	2955	2955	0
552	20241206	113100	70220685	2955	2955	2955	2955	0
553	20241206	113000	70220685	2955	2955	2955	2955	0
554	20241206	112900	70220685	2955	2955	2955	2955	0
555	20241206	112800	70220685	2955	2955	2955	2955	1
556	20241206	112700	70217730	2950	2950	2950	2950	0
557	20241206	112600	70217730	2950	2950	2950	2950	0
558	20241206	112500	70217730	2950	2950	2950	2950	0
559	20241206	112400	70217730	2950	2950	2950	2950	0
560	20241206	112300	70217730	2950	2950	2950	2950	0
561	20241206	112200	70217730	2950	2950	2950	2950	1
562	20241206	112100	70214780	2955	2955	2955	2955	0
563	20241206	112000	70214780	2955	2960	2960	2955	547
564	20241206	111900	68598180	2960	2960	2960	2960	20
565	20241206	111800	68538980	2960	2950	2960	2950	46
566	20241206	111700	68402900	2950	2950	2950	2950	11
567	20241206	111600	68370450	2910	2910	2910	2910	0
568	20241206	111500	68370450	2910	2910	2910	2910	0
569	20241206	111400	68370450	2910	2910	2910	2910	2
570	20241206	111300	68364630	2925	2925	2925	2925	0
571	20241206	111200	68364630	2925	2925	2925	2915	14
572	20241206	111100	68323690	2925	2925	2925	2925	0
573	20241206	111000	68323690	2925	2930	2930	2925	415
574	20241206	110900	67107745	2930	2940	2940	2930	601
575	20241206	110800	65343855	2940	2960	2960	2940	4
576	20241206	110700	65332055	2965	2965	2965	2965	0
577	20241206	110600	65332055	2965	2965	2965	2965	0
578	20241206	110500	65332055	2965	2965	2965	2965	0
579	20241206	110400	65332055	2965	2965	2965	2965	0
580	20241206	110300	65332055	2965	2965	2965	2965	53
581	20241206	110200	65174910	2965	2950	2965	2950	439
582	20241206	110100	63876635	2965	2965	2965	2965	20
583	20241206	110000	63817335	2965	2930	2965	2925	724
584	20241206	105900	61694030	2930	2895	2930	2895	2525
585	20241206	105800	54384120	2890	2890	2890	2890	300
586	20241206	105700	53517120	2895	2895	2895	2895	21
587	20241206	105600	53456325	2870	2870	2870	2870	450
588	20241206	105500	52164825	2870	2875	2875	2870	100
589	20241206	105400	51877530	2870	2875	2895	2870	527
590	20241206	105300	50363825	2875	2910	2910	2875	2061
591	20241206	105200	44394565	2910	2910	2910	2910	1
592	20241206	105100	44391655	2915	2915	2915	2915	100
593	20241206	105000	44100155	2915	2920	2920	2915	925
594	20241206	104900	41402450	2920	2920	2920	2920	1
595	20241206	104800	41399530	2920	2920	2920	2920	2
596	20241206	104700	41393690	2920	2920	2920	2920	0
597	20241206	104600	41393690	2920	2920	2920	2920	800
598	20241206	104500	39057690	2920	2920	2920	2920	84
599	20241206	104400	38812410	2915	2915	2915	2915	0
600	20241206	104300	38812410	2915	2915	2915	2915	0
601	20241206	104200	38812410	2915	2915	2915	2915	1
602	20241206	104100	38809495	2910	2910	2910	2910	0
603	20241206	104000	38809495	2910	2910	2910	2910	200
604	20241206	103900	38227495	2910	2920	2925	2910	1000
605	20241206	103800	35314985	2945	2945	2945	2945	1
606	20241206	103700	35312040	2965	2965	2965	2920	2006
607	20241206	103600	29387780	2970	2965	2970	2965	30
608	20241206	103500	29298790	2965	2965	2965	2965	0
609	20241206	103400	29298790	2965	2965	2965	2965	8
610	20241206	103300	29275070	2965	2965	2965	2965	4
611	20241206	103200	29263210	2970	2970	2970	2970	581
612	20241206	103100	27537640	2975	2975	2975	2975	0
613	20241206	103000	27537640	2975	2975	2975	2975	398
614	20241206	102900	26353590	2975	2975	2975	2975	46
615	20241206	102800	26216740	2975	2975	2975	2975	2
616	20241206	102700	26210790	2980	2980	2980	2980	0
617	20241206	102600	26210790	2980	2980	2980	2980	0
618	20241206	102500	26210790	2980	2980	2980	2980	4
619	20241206	102400	26198870	2980	2980	2980	2980	0
620	20241206	102300	26198870	2980	2980	2980	2980	150
621	20241206	102200	25751870	2980	2980	2980	2980	1
622	20241206	102100	25748890	2985	2985	2985	2985	0
623	20241206	102000	25748890	2985	2985	2985	2985	210
624	20241206	101900	25122040	2995	2990	2995	2985	171
625	20241206	101800	24610750	2990	3000	3000	2990	131
626	20241206	101700	24218060	3000	3000	3000	3000	108
627	20241206	101600	23894060	3000	3000	3000	3000	4
628	20241206	101500	23882060	3000	3000	3000	3000	0
629	20241206	101400	23882060	3000	3000	3000	3000	1
630	20241206	101300	23879060	3000	3000	3000	3000	0
631	20241206	101200	23879060	3000	3000	3000	3000	0
632	20241206	101100	23879060	3000	3000	3000	3000	0
633	20241206	101000	23879060	3000	3000	3000	3000	0
634	20241206	100900	23879060	3000	3000	3000	3000	2
635	20241206	100800	23873060	3000	3000	3000	3000	3
636	20241206	100700	23864060	3000	3000	3000	3000	8
637	20241206	100600	23840060	3000	3000	3000	3000	6
638	20241206	100500	23822060	3000	3000	3000	3000	10
639	20241206	100400	23792060	3000	3000	3000	3000	9
640	20241206	100300	23765060	3000	3000	3000	3000	5
641	20241206	100200	23750060	2985	2985	2985	2985	1
642	20241206	100100	23747075	2985	2985	2985	2985	159
643	20241206	100000	23272460	2985	2985	2985	2985	0
644	20241206	095900	23272460	2985	2985	2985	2985	0
645	20241206	095800	23272460	2985	2985	2985	2985	21
646	20241206	095700	23209775	2995	2995	2995	2995	3
647	20241206	095600	23200790	2985	2985	2985	2985	4
648	20241206	095500	23188850	2985	2985	2985	2985	57
649	20241206	095400	23018705	2975	2975	2975	2975	0
650	20241206	095300	23018705	2975	2975	2975	2975	0
651	20241206	095200	23018705	2975	2975	2975	2975	0
652	20241206	095100	23018705	2975	2975	2975	2975	0
653	20241206	095000	23018705	2975	2975	2975	2975	0
654	20241206	094900	23018705	2975	2975	2975	2975	27
655	20241206	094800	22938380	2970	2970	2970	2970	2
656	20241206	094700	22932440	3000	3035	3035	2955	1061
657	20241206	094600	19736770	3035	3035	3035	3035	0
658	20241206	094500	19736770	3035	3035	3035	3035	71
659	20241206	094400	19521285	3035	3035	3035	3035	0
660	20241206	094300	19521285	3035	3035	3035	3035	72
661	20241206	094200	19302765	3035	3035	3035	3035	1
662	20241206	094100	19299730	3055	3035	3055	3035	7
663	20241206	094000	19278445	3035	3035	3035	3035	0
664	20241206	093900	19278445	3035	3035	3035	3035	100
665	20241206	093800	18974945	3035	3060	3060	3035	3
666	20241206	093700	18965790	3060	3060	3060	3060	2
667	20241206	093600	18959670	3060	3060	3060	3060	0
668	20241206	093500	18959670	3060	3060	3060	3060	1
669	20241206	093400	18956610	3050	3050	3050	3050	30
670	20241206	093300	18865110	3060	3060	3060	3060	2
671	20241206	093200	18858990	3030	3060	3065	3030	672
672	20241206	093100	16800600	3035	3065	3065	3035	25
673	20241206	093000	16724610	3065	3065	3065	3065	3
674	20241206	092900	16715415	3040	3040	3040	3040	757
675	20241206	092800	14414135	3040	3055	3060	3040	1609
676	20241206	092700	9514320	3055	3055	3060	3055	248
677	20241206	092600	8756490	3055	3060	3060	3055	46
678	20241206	092500	8615735	3065	3065	3065	3065	367
679	20241206	092400	7490880	3070	3070	3070	3070	505
680	20241206	092300	5940530	3070	3070	3070	3070	0
681	20241206	092200	5940530	3070	3070	3070	3070	0
682	20241206	092100	5940530	3070	3070	3070	3070	0
683	20241206	092000	5940530	3070	3070	3070	3070	0
684	20241206	091900	5940530	3070	3070	3070	3070	12
685	20241206	091800	5903690	3070	3070	3070	3070	0
686	20241206	091700	5903690	3070	3055	3070	3055	209
687	20241206	091600	5262350	3065	3065	3065	3065	0
688	20241206	091500	5262350	3065	3065	3065	3060	173
689	20241206	091400	4732660	3070	3070	3070	3065	24
690	20241206	091300	4659080	3070	3070	3070	3070	0
691	20241206	091200	4659080	3070	3070	3070	3070	0
692	20241206	091100	4659080	3070	3070	3070	3070	0
693	20241206	091000	4659080	3070	3070	3070	3070	1
694	20241206	090900	4656010	3060	3065	3065	3060	20
695	20241206	090800	4594755	3065	3070	3070	3065	11
696	20241206	090700	4560990	3070	3070	3070	3070	0
697	20241206	090600	4560990	3070	3045	3070	3045	2
698	20241206	090500	4554875	3040	3040	3040	3040	0
699	20241206	090400	4554875	3040	3060	3060	3040	1256
700	20241206	090300	734425	3050	3050	3050	3050	10
701	20241206	090200	703925	3070	3065	3070	3025	111
702	20241206	090100	363745	3065	3065	3065	3065	101
703	20241206	090000	54180	3010	3010	3010	3010	18