KissMeData/038870/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	192400	177006725	2990	2990	2990	2990	882
3	20241206	192300	177006725	2990	2990	2990	2990	0
4	20241206	192200	177006725	2990	2990	2990	2990	0
5	20241206	192100	177006725	2990	2990	2990	2990	0
6	20241206	192000	177006725	2990	2990	2990	2990	0
7	20241206	191900	177006725	2990	2990	2990	2990	0
8	20241206	191800	177006725	2990	2990	2990	2990	0
9	20241206	191700	177006725	2990	2990	2990	2990	0
10	20241206	191600	177006725	2990	2990	2990	2990	0
11	20241206	191500	177006725	2990	2990	2990	2990	0
12	20241206	191400	177006725	2990	2990	2990	2990	0
13	20241206	191300	177006725	2990	2990	2990	2990	0
14	20241206	191200	177006725	2990	2990	2990	2990	0
15	20241206	191100	177006725	2990	2990	2990	2990	0
16	20241206	191000	177006725	2990	2990	2990	2990	0
17	20241206	190900	177006725	2990	2990	2990	2990	0
18	20241206	190800	177006725	2990	2990	2990	2990	0
19	20241206	190700	177006725	2990	2990	2990	2990	0
20	20241206	190600	177006725	2990	2990	2990	2990	0
21	20241206	190500	177006725	2990	2990	2990	2990	0
22	20241206	190400	177006725	2990	2990	2990	2990	0
23	20241206	190300	177006725	2990	2990	2990	2990	0
24	20241206	190200	177006725	2990	2990	2990	2990	0
25	20241206	190100	177006725	2990	2990	2990	2990	0
26	20241206	190000	177006725	2990	2990	2990	2990	0
27	20241206	185900	177006725	2990	2990	2990	2990	0
28	20241206	185800	177006725	2990	2990	2990	2990	0
29	20241206	185700	177006725	2990	2990	2990	2990	0
30	20241206	185600	177006725	2990	2990	2990	2990	0
31	20241206	185500	177006725	2990	2990	2990	2990	0
32	20241206	185400	177006725	2990	2990	2990	2990	882
33	20241206	185300	177006725	2990	2990	2990	2990	0
34	20241206	185200	177006725	2990	2990	2990	2990	0
35	20241206	185100	177006725	2990	2990	2990	2990	0
36	20241206	185000	177006725	2990	2990	2990	2990	0
37	20241206	184900	177006725	2990	2990	2990	2990	0
38	20241206	184800	177006725	2990	2990	2990	2990	0
39	20241206	184700	177006725	2990	2990	2990	2990	0
40	20241206	184600	177006725	2990	2990	2990	2990	0
41	20241206	184500	177006725	2990	2990	2990	2990	0
42	20241206	184400	177006725	2990	2990	2990	2990	0
43	20241206	184300	177006725	2990	2990	2990	2990	0
44	20241206	184200	177006725	2990	2990	2990	2990	0
45	20241206	184100	177006725	2990	2990	2990	2990	0
46	20241206	184000	177006725	2990	2990	2990	2990	0
47	20241206	183900	177006725	2990	2990	2990	2990	0
48	20241206	183800	177006725	2990	2990	2990	2990	0
49	20241206	183700	177006725	2990	2990	2990	2990	0
50	20241206	183600	177006725	2990	2990	2990	2990	0
51	20241206	183500	177006725	2990	2990	2990	2990	0
52	20241206	183400	177006725	2990	2990	2990	2990	0
53	20241206	183300	177006725	2990	2990	2990	2990	0
54	20241206	183200	177006725	2990	2990	2990	2990	0
55	20241206	183100	177006725	2990	2990	2990	2990	0
56	20241206	183000	177006725	2990	2990	2990	2990	0
57	20241206	182900	177006725	2990	2990	2990	2990	0
58	20241206	182800	177006725	2990	2990	2990	2990	0
59	20241206	182700	177006725	2990	2990	2990	2990	0
60	20241206	182600	177006725	2990	2990	2990	2990	0
61	20241206	182500	177006725	2990	2990	2990	2990	0
62	20241206	182400	177006725	2990	2990	2990	2990	882
63	20241206	182300	177006725	2990	2990	2990	2990	0
64	20241206	182200	177006725	2990	2990	2990	2990	0
65	20241206	182100	177006725	2990	2990	2990	2990	0
66	20241206	182000	177006725	2990	2990	2990	2990	0
67	20241206	181900	177006725	2990	2990	2990	2990	0
68	20241206	181800	177006725	2990	2990	2990	2990	0
69	20241206	181700	177006725	2990	2990	2990	2990	0
70	20241206	181600	177006725	2990	2990	2990	2990	0
71	20241206	181500	177006725	2990	2990	2990	2990	0
72	20241206	181400	177006725	2990	2990	2990	2990	0
73	20241206	181300	177006725	2990	2990	2990	2990	0
74	20241206	181200	177006725	2990	2990	2990	2990	0
75	20241206	181100	177006725	2990	2990	2990	2990	0
76	20241206	181000	177006725	2990	2990	2990	2990	0
77	20241206	180900	177006725	2990	2990	2990	2990	0
78	20241206	180800	177006725	2990	2990	2990	2990	0
79	20241206	180700	177006725	2990	2990	2990	2990	0
80	20241206	180600	177006725	2990	2990	2990	2990	0
81	20241206	180500	177006725	2990	2990	2990	2990	0
82	20241206	180400	177006725	2990	2990	2990	2990	0
83	20241206	180300	177006725	2990	2990	2990	2990	0
84	20241206	180200	177006725	2990	2990	2990	2990	0
85	20241206	180100	177006725	2990	2990	2990	2990	0
86	20241206	180000	177006725	2990	2990	2990	2990	0
87	20241206	175900	177006725	2990	2990	2990	2990	0
88	20241206	175800	177006725	2990	2990	2990	2990	0
89	20241206	175700	177006725	2990	2990	2990	2990	0
90	20241206	175600	177006725	2990	2990	2990	2990	0
91	20241206	175500	177006725	2990	2990	2990	2990	0
92	20241206	175400	177006725	2990	2990	2990	2990	882
93	20241206	175300	177006725	2990	2990	2990	2990	0
94	20241206	175200	177006725	2990	2990	2990	2990	0
95	20241206	175100	177006725	2990	2990	2990	2990	0
96	20241206	175000	177006725	2990	2990	2990	2990	0
97	20241206	174900	177006725	2990	2990	2990	2990	0
98	20241206	174800	177006725	2990	2990	2990	2990	0
99	20241206	174700	177006725	2990	2990	2990	2990	0
100	20241206	174600	177006725	2990	2990	2990	2990	0
101	20241206	174500	177006725	2990	2990	2990	2990	0
102	20241206	174400	177006725	2990	2990	2990	2990	0
103	20241206	174300	177006725	2990	2990	2990	2990	0
104	20241206	174200	177006725	2990	2990	2990	2990	0
105	20241206	174100	177006725	2990	2990	2990	2990	0
106	20241206	174000	177006725	2990	2990	2990	2990	0
107	20241206	173900	177006725	2990	2990	2990	2990	0
108	20241206	173800	177006725	2990	2990	2990	2990	0
109	20241206	173700	177006725	2990	2990	2990	2990	0
110	20241206	173600	177006725	2990	2990	2990	2990	0
111	20241206	173500	177006725	2990	2990	2990	2990	0
112	20241206	173400	177006725	2990	2990	2990	2990	0
113	20241206	173300	177006725	2990	2990	2990	2990	0
114	20241206	173200	177006725	2990	2990	2990	2990	0
115	20241206	173100	177006725	2990	2990	2990	2990	0
116	20241206	173000	177006725	2990	2990	2990	2990	0
117	20241206	172900	177006725	2990	2990	2990	2990	0
118	20241206	172800	177006725	2990	2990	2990	2990	0
119	20241206	172700	177006725	2990	2990	2990	2990	0
120	20241206	172600	177006725	2990	2990	2990	2990	0
121	20241206	172500	177006725	2990	2990	2990	2990	0
122	20241206	172400	177006725	2990	2990	2990	2990	882
123	20241206	172300	177006725	2990	2990	2990	2990	0
124	20241206	172200	177006725	2990	2990	2990	2990	0
125	20241206	172100	177006725	2990	2990	2990	2990	0
126	20241206	172000	177006725	2990	2990	2990	2990	0
127	20241206	171900	177006725	2990	2990	2990	2990	0
128	20241206	171800	177006725	2990	2990	2990	2990	0
129	20241206	171700	177006725	2990	2990	2990	2990	0
130	20241206	171600	177006725	2990	2990	2990	2990	0
131	20241206	171500	177006725	2990	2990	2990	2990	0
132	20241206	171400	177006725	2990	2990	2990	2990	0
133	20241206	171300	177006725	2990	2990	2990	2990	0
134	20241206	171200	177006725	2990	2990	2990	2990	0
135	20241206	171100	177006725	2990	2990	2990	2990	0
136	20241206	171000	177006725	2990	2990	2990	2990	0
137	20241206	170900	177006725	2990	2990	2990	2990	0
138	20241206	170800	177006725	2990	2990	2990	2990	0
139	20241206	170700	177006725	2990	2990	2990	2990	0
140	20241206	170600	177006725	2990	2990	2990	2990	0
141	20241206	170500	177006725	2990	2990	2990	2990	0
142	20241206	170400	177006725	2990	2990	2990	2990	0
143	20241206	170300	177006725	2990	2990	2990	2990	0
144	20241206	170200	177006725	2990	2990	2990	2990	0
145	20241206	170100	177006725	2990	2990	2990	2990	0
146	20241206	170000	177006725	2990	2990	2990	2990	0
147	20241206	165900	177006725	2990	2990	2990	2990	0
148	20241206	165800	177006725	2990	2990	2990	2990	0
149	20241206	165700	177006725	2990	2990	2990	2990	0
150	20241206	165600	177006725	2990	2990	2990	2990	0
151	20241206	165500	177006725	2990	2990	2990	2990	0
152	20241206	165400	177006725	2990	2990	2990	2990	882
153	20241206	165300	177006725	2990	2990	2990	2990	0
154	20241206	165200	177006725	2990	2990	2990	2990	0
155	20241206	165100	177006725	2990	2990	2990	2990	0
156	20241206	165000	177006725	2990	2990	2990	2990	0
157	20241206	164900	177006725	2990	2990	2990	2990	0
158	20241206	164800	177006725	2990	2990	2990	2990	0
159	20241206	164700	177006725	2990	2990	2990	2990	0
160	20241206	164600	177006725	2990	2990	2990	2990	0
161	20241206	164500	177006725	2990	2990	2990	2990	0
162	20241206	164400	177006725	2990	2990	2990	2990	0
163	20241206	164300	177006725	2990	2990	2990	2990	0
164	20241206	164200	177006725	2990	2990	2990	2990	0
165	20241206	164100	177006725	2990	2990	2990	2990	0
166	20241206	164000	177006725	2990	2990	2990	2990	0
167	20241206	163900	177006725	2990	2990	2990	2990	0
168	20241206	163800	177006725	2990	2990	2990	2990	0
169	20241206	163700	177006725	2990	2990	2990	2990	0
170	20241206	163600	177006725	2990	2990	2990	2990	0
171	20241206	163500	177006725	2990	2990	2990	2990	0
172	20241206	163400	177006725	2990	2990	2990	2990	0
173	20241206	163300	177006725	2990	2990	2990	2990	0
174	20241206	163200	177006725	2990	2990	2990	2990	0
175	20241206	163100	177006725	2990	2990	2990	2990	0
176	20241206	163000	177006725	2990	2990	2990	2990	0
177	20241206	162900	177006725	2990	2990	2990	2990	0
178	20241206	162800	177006725	2990	2990	2990	2990	0
179	20241206	162700	177006725	2990	2990	2990	2990	0
180	20241206	162600	177006725	2990	2990	2990	2990	0
181	20241206	162500	177006725	2990	2990	2990	2990	0
182	20241206	162400	177006725	2990	2990	2990	2990	882
183	20241206	162300	177006725	2990	2990	2990	2990	0
184	20241206	162200	177006725	2990	2990	2990	2990	0
185	20241206	162100	177006725	2990	2990	2990	2990	0
186	20241206	162000	177006725	2990	2990	2990	2990	0
187	20241206	161900	177006725	2990	2990	2990	2990	0
188	20241206	161800	177006725	2990	2990	2990	2990	0
189	20241206	161700	177006725	2990	2990	2990	2990	0
190	20241206	161600	177006725	2990	2990	2990	2990	0
191	20241206	161500	177006725	2990	2990	2990	2990	0
192	20241206	161400	177006725	2990	2990	2990	2990	0
193	20241206	161300	177006725	2990	2990	2990	2990	0
194	20241206	161200	177006725	2990	2990	2990	2990	0
195	20241206	161100	177006725	2990	2990	2990	2990	0
196	20241206	161000	177006725	2990	2990	2990	2990	0
197	20241206	160900	177006725	2990	2990	2990	2990	0
198	20241206	160800	177006725	2990	2990	2990	2990	0
199	20241206	160700	177006725	2990	2990	2990	2990	0
200	20241206	160600	177006725	2990	2990	2990	2990	0
201	20241206	160500	177006725	2990	2990	2990	2990	0
202	20241206	160400	177006725	2990	2990	2990	2990	0
203	20241206	160300	177006725	2990	2990	2990	2990	0
204	20241206	160200	177006725	2990	2990	2990	2990	0
205	20241206	160100	177006725	2990	2990	2990	2990	0
206	20241206	160000	177006725	2990	2990	2990	2990	0
207	20241206	155900	177006725	2990	2990	2990	2990	0
208	20241206	155800	177006725	2990	2990	2990	2990	0
209	20241206	155700	177006725	2990	2990	2990	2990	0
210	20241206	155600	177006725	2990	2990	2990	2990	0
211	20241206	155500	177006725	2990	2990	2990	2990	0
212	20241206	155400	177006725	2990	2990	2990	2990	882
213	20241206	155300	177006725	2990	2990	2990	2990	0
214	20241206	155200	177006725	2990	2990	2990	2990	0
215	20241206	155100	177006725	2990	2990	2990	2990	0
216	20241206	155000	177006725	2990	2990	2990	2990	0
217	20241206	154900	177006725	2990	2990	2990	2990	0
218	20241206	154800	177006725	2990	2990	2990	2990	0
219	20241206	154700	177006725	2990	2990	2990	2990	0
220	20241206	154600	177006725	2990	2990	2990	2990	0
221	20241206	154500	177006725	2990	2990	2990	2990	0
222	20241206	154400	177006725	2990	2990	2990	2990	0
223	20241206	154300	177006725	2990	2990	2990	2990	0
224	20241206	154200	177006725	2990	2990	2990	2990	0
225	20241206	154100	177006725	2990	2990	2990	2990	0
226	20241206	154000	177006725	2990	2990	2990	2990	0
227	20241206	153900	177006725	2990	2990	2990	2990	0
228	20241206	153800	177006725	2990	2990	2990	2990	0
229	20241206	153700	177006725	2990	2990	2990	2990	0
230	20241206	153600	177006725	2990	2990	2990	2990	0
231	20241206	153500	177006725	2990	2990	2990	2990	0
232	20241206	153400	177006725	2990	2990	2990	2990	0
233	20241206	153300	177006725	2990	2990	2990	2990	0
234	20241206	153200	177006725	2990	2990	2990	2990	0
235	20241206	153100	177006725	2990	2990	2990	2990	0
236	20241206	153000	177006725	2990	2990	2990	2990	882
237	20241206	152900	174369545	2990	2990	2990	2990	0
238	20241206	152800	174369545	2990	2990	2990	2990	0
239	20241206	152700	174369545	2990	2990	2990	2990	0
240	20241206	152600	174369545	2990	2990	2990	2990	0
241	20241206	152500	174369545	2990	2990	2990	2990	0
242	20241206	152400	174369545	2990	2990	2990	2990	0
243	20241206	152300	174369545	2990	2990	2990	2990	0
244	20241206	152200	174369545	2990	2990	2990	2990	0
245	20241206	152100	174369545	2990	2990	2990	2990	0
246	20241206	152000	174369545	2990	2990	2990	2990	0
247	20241206	151900	174369545	2990	2985	2990	2980	6
248	20241206	151800	174351620	2990	2990	2990	2980	10
249	20241206	151700	174321755	2980	2985	2990	2980	378
250	20241206	151600	173191670	2995	2995	2995	2995	0
251	20241206	151500	173191670	2995	2995	2995	2995	1
252	20241206	151400	173188675	2985	2985	2985	2985	3
253	20241206	151300	173179720	2995	2995	2995	2995	100
254	20241206	151200	172880220	2995	2990	2995	2990	6
255	20241206	151100	172862275	2995	2995	2995	2995	1
256	20241206	151000	172859280	2995	2980	2995	2980	145
257	20241206	150900	172427150	3000	2990	3000	2985	41
258	20241206	150800	172304705	3000	3000	3000	2980	76
259	20241206	150700	172077905	3000	2985	3000	2985	7
260	20241206	150600	172056995	3010	2990	3010	2990	12
261	20241206	150500	172021095	2995	3010	3010	2995	40
262	20241206	150400	171901255	2995	2995	2995	2995	30
263	20241206	150300	171811405	3010	3000	3010	3000	22
264	20241206	150200	171745345	3005	3005	3005	3005	14
265	20241206	150100	171703275	2995	3000	3000	2995	200
266	20241206	150000	171103900	3005	3000	3005	3000	165
267	20241206	145900	170608870	3000	2985	3000	2985	1798
268	20241206	145800	165234575	2985	2985	2985	2985	0
269	20241206	145700	165234575	2985	2985	2985	2985	9
270	20241206	145600	165207710	2985	2985	2985	2985	0
271	20241206	145500	165207710	2985	2985	2985	2985	20
272	20241206	145400	165148010	2985	2985	2985	2985	12
273	20241206	145300	165112190	2985	2985	2985	2985	501
274	20241206	145200	163616705	2985	2985	2985	2985	100
275	20241206	145100	163318205	2985	2965	2985	2965	755
276	20241206	145000	161065645	2965	2965	2965	2965	47
277	20241206	144900	160926290	2965	2965	2965	2965	0
278	20241206	144800	160926290	2965	2965	2965	2965	1
279	20241206	144700	160923325	2965	2965	2965	2965	58
280	20241206	144600	160751355	2975	2975	2975	2975	0
281	20241206	144500	160751355	2975	2975	2975	2975	1
282	20241206	144400	160748380	2965	2965	2965	2965	0
283	20241206	144300	160748380	2965	2965	2965	2965	0
284	20241206	144200	160748380	2965	2965	2965	2965	200
285	20241206	144100	160155380	2970	2970	2970	2970	500
286	20241206	144000	158670380	2970	2970	2970	2970	0
287	20241206	143900	158670380	2970	2970	2970	2970	58
288	20241206	143800	158498120	2975	2975	2975	2975	0
289	20241206	143700	158498120	2975	2975	2975	2975	11
290	20241206	143600	158465395	2980	2980	2980	2980	0
291	20241206	143500	158465395	2980	2975	2980	2975	2
292	20241206	143400	158459440	2980	2980	2980	2980	0
293	20241206	143300	158459440	2980	2980	2980	2980	3
294	20241206	143200	158450500	2975	2975	2975	2975	0
295	20241206	143100	158450500	2975	2975	2975	2975	1
296	20241206	143000	158447525	2980	2980	2980	2980	0
297	20241206	142900	158447525	2980	2980	2980	2980	0
298	20241206	142800	158447525	2980	2980	2980	2980	0
299	20241206	142700	158447525	2980	2980	2980	2980	0
300	20241206	142600	158447525	2980	2980	2980	2980	1
301	20241206	142500	158444545	2975	2970	2975	2970	678
302	20241206	142400	156427500	2975	2975	2975	2975	1
303	20241206	142300	156424525	2975	2970	2975	2970	765
304	20241206	142200	154152185	2970	2970	2970	2970	0
305	20241206	142100	154152185	2970	2970	2970	2970	0
306	20241206	142000	154152185	2970	2970	2970	2970	0
307	20241206	141900	154152185	2970	2970	2970	2970	0
308	20241206	141800	154152185	2970	2970	2970	2970	0
309	20241206	141700	154152185	2970	2970	2970	2970	1
310	20241206	141600	154149215	2955	2960	2960	2955	300
311	20241206	141500	153262635	2970	2970	2970	2970	0
312	20241206	141400	153262635	2970	2970	2970	2970	0
313	20241206	141300	153262635	2970	2970	2970	2970	0
314	20241206	141200	153262635	2970	2970	2970	2970	0
315	20241206	141100	153262635	2970	2970	2970	2970	0
316	20241206	141000	153262635	2970	2970	2970	2970	0
317	20241206	140900	153262635	2970	2970	2970	2970	0
318	20241206	140800	153262635	2970	2970	2970	2970	0
319	20241206	140700	153262635	2970	2970	2970	2970	0
320	20241206	140600	153262635	2970	2970	2970	2970	1
321	20241206	140500	153259665	2960	2960	2960	2960	0
322	20241206	140400	153259665	2960	2960	2960	2960	0
323	20241206	140300	153259665	2960	2965	2965	2960	30
324	20241206	140200	153170765	2970	2970	2970	2970	0
325	20241206	140100	153170765	2970	2970	2970	2970	0
326	20241206	140000	153170765	2970	2970	2970	2970	1
327	20241206	135900	153167795	2965	2965	2965	2965	485
328	20241206	135800	151729770	2970	2970	2970	2970	0
329	20241206	135700	151729770	2970	2970	2970	2970	0
330	20241206	135600	151729770	2970	2970	2970	2970	20
331	20241206	135500	151670370	2970	2970	2970	2970	0
332	20241206	135400	151670370	2970	2970	2970	2970	0
333	20241206	135300	151670370	2970	2970	2970	2970	0
334	20241206	135200	151670370	2970	2970	2970	2970	2
335	20241206	135100	151664430	2970	2970	2970	2970	0
336	20241206	135000	151664430	2970	2970	2970	2970	0
337	20241206	134900	151664430	2970	2970	2970	2970	1
338	20241206	134800	151661460	2965	2965	2965	2965	0
339	20241206	134700	151661460	2965	2965	2965	2965	0
340	20241206	134600	151661460	2965	2965	2965	2965	10
341	20241206	134500	151631810	2970	2970	2970	2970	1
342	20241206	134400	151628840	2965	2965	2965	2965	0
343	20241206	134300	151628840	2965	2965	2965	2965	0
344	20241206	134200	151628840	2965	2965	2965	2965	0
345	20241206	134100	151628840	2965	2965	2965	2965	684
346	20241206	134000	149600780	2960	2960	2960	2960	0
347	20241206	133900	149600780	2960	2960	2960	2960	22
348	20241206	133800	149535660	2960	2960	2960	2960	554
349	20241206	133700	147895820	2960	2960	2960	2960	0
350	20241206	133600	147895820	2960	2960	2960	2960	0
351	20241206	133500	147895820	2960	2960	2960	2960	0
352	20241206	133400	147895820	2960	2960	2960	2960	0
353	20241206	133300	147895820	2960	2960	2960	2960	0
354	20241206	133200	147895820	2960	2960	2960	2960	37
355	20241206	133100	147786300	2965	2965	2965	2965	0
356	20241206	133000	147786300	2965	2965	2965	2965	0
357	20241206	132900	147786300	2965	2965	2965	2965	0
358	20241206	132800	147786300	2965	2965	2965	2965	0
359	20241206	132700	147786300	2965	2965	2965	2965	1
360	20241206	132600	147783335	2960	2960	2960	2960	0
361	20241206	132500	147783335	2960	2960	2960	2960	0
362	20241206	132400	147783335	2960	2960	2960	2960	27
363	20241206	132300	147703415	2960	2960	2960	2960	1
364	20241206	132200	147700455	2950	2950	2950	2950	1
365	20241206	132100	147697505	2950	2950	2950	2950	0
366	20241206	132000	147697505	2950	2950	2950	2950	0
367	20241206	131900	147697505	2950	2950	2950	2950	15
368	20241206	131800	147653255	2950	2950	2950	2950	0
369	20241206	131700	147653255	2950	2950	2950	2950	2
370	20241206	131600	147647355	2950	2950	2950	2950	0
371	20241206	131500	147647355	2950	2950	2950	2950	129
372	20241206	131400	147266805	2970	2970	2970	2970	0
373	20241206	131300	147266805	2970	2970	2970	2970	0
374	20241206	131200	147266805	2970	2970	2970	2970	1
375	20241206	131100	147263835	2970	2970	2970	2970	1
376	20241206	131000	147260865	2950	2950	2950	2950	6
377	20241206	130900	147243165	2970	2970	2970	2970	0
378	20241206	130800	147243165	2970	2970	2970	2970	0
379	20241206	130700	147243165	2970	2970	2970	2970	0
380	20241206	130600	147243165	2970	2970	2970	2970	2
381	20241206	130500	147237225	2970	2970	2970	2970	1
382	20241206	130400	147234255	2950	2950	2950	2950	27
383	20241206	130300	147154605	2975	2975	2975	2975	1
384	20241206	130200	147151630	2950	2955	2955	2950	180
385	20241206	130100	146620600	2975	2975	2975	2975	0
386	20241206	130000	146620600	2975	2970	2975	2955	7
387	20241206	125900	146599865	2970	2970	2970	2970	4
388	20241206	125800	146587985	2975	2975	2975	2975	0
389	20241206	125700	146587985	2975	2975	2975	2975	0
390	20241206	125600	146587985	2975	2975	2975	2975	0
391	20241206	125500	146587985	2975	2970	2975	2970	6
392	20241206	125400	146570160	2970	2970	2970	2970	5
393	20241206	125300	146555310	2970	2970	2970	2970	30
394	20241206	125200	146466210	2975	2980	2980	2955	24
395	20241206	125100	146395245	2955	2955	2955	2955	0
396	20241206	125000	146395245	2955	2965	2965	2955	158
397	20241206	124900	145926875	2985	2965	2985	2965	28
398	20241206	124800	145843835	2985	2985	2985	2985	2
399	20241206	124700	145837865	2985	2965	2985	2965	11
400	20241206	124600	145805230	2965	2965	2965	2965	0
401	20241206	124500	145805230	2965	2980	2980	2965	56
402	20241206	124400	145638440	2980	2975	2980	2975	350
403	20241206	124300	144595720	2980	2980	2980	2980	0
404	20241206	124200	144595720	2980	2980	2980	2980	0
405	20241206	124100	144595720	2980	2980	2980	2980	0
406	20241206	124000	144595720	2980	2980	2980	2980	0
407	20241206	123900	144595720	2980	2980	2980	2980	0
408	20241206	123800	144595720	2980	2980	2980	2980	0
409	20241206	123700	144595720	2980	2980	2980	2980	0
410	20241206	123600	144595720	2980	2980	2980	2980	0
411	20241206	123500	144595720	2980	2980	2980	2980	0
412	20241206	123400	144595720	2980	2980	2980	2980	0
413	20241206	123300	144595720	2980	2980	2980	2980	0
414	20241206	123200	144595720	2980	2980	2980	2980	0
415	20241206	123100	144595720	2980	2980	2980	2980	0
416	20241206	123000	144595720	2980	2980	2980	2980	165
417	20241206	122900	144104020	2990	2990	2990	2990	0
418	20241206	122800	144104020	2990	2990	2990	2990	0
419	20241206	122700	144104020	2990	2990	2990	2990	0
420	20241206	122600	144104020	2990	2990	2990	2990	0
421	20241206	122500	144104020	2990	2990	2990	2990	0
422	20241206	122400	144104020	2990	2990	2990	2990	0
423	20241206	122300	144104020	2990	2990	2990	2990	0
424	20241206	122200	144104020	2990	2990	2990	2990	0
425	20241206	122100	144104020	2990	2990	2990	2990	0
426	20241206	122000	144104020	2990	2990	2990	2990	0
427	20241206	121900	144104020	2990	2970	2990	2970	1000
428	20241206	121800	141116670	2970	2970	2970	2970	0
429	20241206	121700	141116670	2970	2970	2970	2970	0
430	20241206	121600	141116670	2970	2970	2970	2970	0
431	20241206	121500	141116670	2970	2970	2970	2970	0
432	20241206	121400	141116670	2970	2970	2970	2970	2
433	20241206	121300	141110730	2970	2970	2970	2970	0
434	20241206	121200	141110730	2970	2970	2970	2970	0
435	20241206	121100	141110730	2970	2970	2970	2970	0
436	20241206	121000	141110730	2970	2970	2970	2970	0
437	20241206	120900	141110730	2970	2970	2970	2970	0
438	20241206	120800	141110730	2970	2970	2970	2970	0
439	20241206	120700	141110730	2970	2970	2970	2970	0
440	20241206	120600	141110730	2970	2970	2970	2970	0
441	20241206	120500	141110730	2970	2970	2970	2970	0
442	20241206	120400	141110730	2970	2970	2970	2970	0
443	20241206	120300	141110730	2970	2970	2970	2970	0
444	20241206	120200	141110730	2970	2970	2970	2970	0
445	20241206	120100	141110730	2970	2970	2970	2970	0
446	20241206	120000	141110730	2970	2970	2970	2970	0
447	20241206	115900	141110730	2970	2970	2970	2970	0
448	20241206	115800	141110730	2970	2970	2970	2955	355
449	20241206	115700	140059915	2960	2960	2960	2960	0
450	20241206	115600	140059915	2960	2960	2960	2960	0
451	20241206	115500	140059915	2960	2960	2960	2960	1
452	20241206	115400	140056955	2970	2970	2970	2970	0
453	20241206	115300	140056955	2970	2970	2970	2970	0
454	20241206	115200	140056955	2970	2965	2970	2965	11
455	20241206	115100	140024330	2960	2965	2965	2960	98
456	20241206	115000	139733790	2960	2960	2960	2960	39
457	20241206	114900	139618350	2965	2965	2965	2965	1
458	20241206	114800	139615385	2955	2955	2955	2955	0
459	20241206	114700	139615385	2955	2955	2955	2955	97
460	20241206	114600	139328750	2955	2955	2955	2955	0
461	20241206	114500	139328750	2955	2955	2955	2955	91
462	20241206	114400	139059845	2950	2950	2950	2950	0
463	20241206	114300	139059845	2950	2950	2950	2950	0
464	20241206	114200	139059845	2950	2950	2950	2950	117
465	20241206	114100	138714695	2950	2950	2950	2950	51
466	20241206	114000	138564245	2955	2955	2955	2955	0
467	20241206	113900	138564245	2955	2955	2955	2955	0
468	20241206	113800	138564245	2955	2955	2955	2955	0
469	20241206	113700	138564245	2955	2955	2955	2955	0
470	20241206	113600	138564245	2955	2955	2955	2955	0
471	20241206	113500	138564245	2955	2950	2955	2950	1500
472	20241206	113400	134134550	2950	2950	2950	2950	0
473	20241206	113300	134134550	2950	2950	2950	2950	0
474	20241206	113200	134134550	2950	2950	2950	2950	0
475	20241206	113100	134134550	2950	2950	2950	2950	1020
476	20241206	113000	131125550	2950	2950	2950	2950	1
477	20241206	112900	131122600	2950	2950	2950	2950	183
478	20241206	112800	130582750	2950	2950	2950	2950	10
479	20241206	112700	130553250	2950	2950	2950	2950	0
480	20241206	112600	130553250	2950	2945	2950	2945	1009
481	20241206	112500	127581740	2945	2945	2945	2945	13
482	20241206	112400	127543455	2935	2935	2935	2935	0
483	20241206	112300	127543455	2935	2935	2935	2935	392
484	20241206	112200	126392935	2935	2930	2935	2930	182
485	20241206	112100	125859135	2905	2905	2905	2905	0
486	20241206	112000	125859135	2905	2905	2905	2905	0
487	20241206	111900	125859135	2905	2905	2905	2905	0
488	20241206	111800	125859135	2905	2910	2910	2905	104
489	20241206	111700	125556965	2910	2910	2910	2910	50
490	20241206	111600	125411465	2910	2910	2910	2910	0
491	20241206	111500	125411465	2910	2910	2910	2910	0
492	20241206	111400	125411465	2910	2935	2935	2910	853
493	20241206	111300	122929160	2915	2910	2915	2910	650
494	20241206	111200	121035160	2920	2920	2920	2920	14
495	20241206	111100	120994280	2920	2920	2920	2920	13
496	20241206	111000	120956320	2920	2920	2920	2920	0
497	20241206	110900	120956320	2920	2920	2920	2920	0
498	20241206	110800	120956320	2920	2930	2930	2920	98
499	20241206	110700	120669680	2920	2920	2920	2920	8
500	20241206	110600	120646320	2920	2920	2920	2920	400
501	20241206	110500	119478320	2935	2920	2935	2920	202
502	20241206	110400	118886155	2940	2940	2940	2940	7
503	20241206	110300	118865575	2940	2935	2940	2935	131
504	20241206	110200	118480590	2895	2895	2895	2895	1000
505	20241206	110100	115585590	2895	2895	2895	2895	20
506	20241206	110000	115527690	2890	2890	2890	2890	0
507	20241206	105900	115527690	2890	2890	2890	2890	0
508	20241206	105800	115527690	2890	2890	2890	2890	0
509	20241206	105700	115527690	2890	2885	2890	2885	1125
510	20241206	105600	112281435	2885	2880	2885	2880	171
511	20241206	105500	111788600	2875	2875	2875	2875	0
512	20241206	105400	111788600	2875	2880	2880	2875	2384
513	20241206	105300	104922765	2880	2895	2895	2880	2062
514	20241206	105200	98967150	2895	2925	2925	2895	2396
515	20241206	105100	92007935	2920	2920	2920	2920	0
516	20241206	105000	92007935	2920	2925	2925	2920	68
517	20241206	104900	91809230	2925	2930	2930	2925	13
518	20241206	104800	91771145	2955	2955	2955	2955	0
519	20241206	104700	91771145	2955	2955	2955	2930	240
520	20241206	104600	91062695	2930	2935	2935	2930	175
521	20241206	104500	90549075	2960	2955	2960	2955	200
522	20241206	104400	89957120	2955	2955	2955	2955	0
523	20241206	104300	89957120	2955	2955	2955	2955	3
524	20241206	104200	89948255	2960	2960	2960	2960	300
525	20241206	104100	89060255	2965	2965	2965	2965	0
526	20241206	104000	89060255	2965	2965	2965	2965	0
527	20241206	103900	89060255	2965	2965	2965	2965	0
528	20241206	103800	89060255	2965	2955	2965	2955	199
529	20241206	103700	88472180	2930	2930	2930	2930	0
530	20241206	103600	88472180	2930	2930	2930	2930	0
531	20241206	103500	88472180	2930	2930	2930	2930	0
532	20241206	103400	88472180	2930	2930	2930	2930	0
533	20241206	103300	88472180	2930	2935	2935	2930	461
534	20241206	103200	87120275	2930	2935	2935	2930	111
535	20241206	103100	86794970	2950	2920	2950	2920	355
536	20241206	103000	85753025	2940	2930	2940	2920	89
537	20241206	102900	85493060	2930	2925	2930	2920	173
538	20241206	102800	84987060	2920	2920	2920	2920	300
539	20241206	102700	84111060	2920	2945	2945	2920	211
540	20241206	102600	83493460	2935	2935	2935	2935	400
541	20241206	102500	82319460	2935	2935	2935	2935	100
542	20241206	102400	82025960	2935	2935	2995	2925	5262
543	20241206	102300	66632875	2900	2945	2945	2900	200
544	20241206	102200	66050485	2935	2940	2940	2935	1424
545	20241206	102100	61870895	2940	2940	2940	2940	111
546	20241206	102000	61544555	2950	2965	2965	2940	1523
547	20241206	101900	57040500	2970	2970	2970	2970	169
548	20241206	101800	56538570	2970	2975	2975	2970	68
549	20241206	101700	56336570	2980	2975	3005	2975	561
550	20241206	101600	54657905	2975	2975	2975	2975	34
551	20241206	101500	54556755	2975	2985	2985	2970	3445
552	20241206	101400	44298440	2990	2990	2990	2990	545
553	20241206	101300	42668890	2990	2990	2990	2990	1
554	20241206	101200	42665900	2995	2995	2995	2995	9
555	20241206	101100	42638945	2995	2990	3000	2990	20
556	20241206	101000	42579045	2995	2990	2995	2990	91
557	20241206	100900	42306750	2990	2990	2990	2990	200
558	20241206	100800	41708750	2990	2995	2995	2990	119
559	20241206	100700	41352845	2995	2995	2995	2995	0
560	20241206	100600	41352845	2995	2995	2995	2995	100
561	20241206	100500	41053345	3005	3005	3005	3005	1
562	20241206	100400	41050340	2990	3005	3005	2990	1021
563	20241206	100300	37987065	3005	3005	3005	3005	0
564	20241206	100200	37987065	3005	3015	3015	3005	447
565	20241206	100100	36643400	3015	3010	3015	3010	1000
566	20241206	100000	33630050	3010	3010	3010	3010	0
567	20241206	095900	33630050	3010	2990	3010	2990	120
568	20241206	095800	33271230	2990	2990	2990	2990	100
569	20241206	095700	32972230	2985	2985	2985	2985	35
570	20241206	095600	32867755	2985	2985	2985	2985	1
571	20241206	095500	32864770	2985	2990	2990	2985	43
572	20241206	095400	32736410	2985	2985	2985	2985	0
573	20241206	095300	32736410	2985	2985	2985	2985	0
574	20241206	095200	32736410	2985	2985	2985	2985	193
575	20241206	095100	32160305	2985	2995	2995	2985	982
576	20241206	095000	29222495	3000	3000	3000	3000	0
577	20241206	094900	29222495	3000	3000	3000	3000	0
578	20241206	094800	29222495	3000	3000	3000	3000	0
579	20241206	094700	29222495	3000	3000	3000	3000	21
580	20241206	094600	29159495	3000	3000	3000	3000	37
581	20241206	094500	29048495	2995	3010	3010	2995	254
582	20241206	094400	28287310	3010	3010	3010	3010	0
583	20241206	094300	28287310	3010	3005	3010	3005	50
584	20241206	094200	28137055	3005	3000	3005	3000	26
585	20241206	094100	28058955	3005	3005	3005	3005	0
586	20241206	094000	28058955	3005	3005	3005	3005	1
587	20241206	093900	28055950	3000	3005	3005	3000	42
588	20241206	093800	27929865	3015	3015	3015	3015	0
589	20241206	093700	27929865	3015	3015	3015	3015	0
590	20241206	093600	27929865	3015	3015	3015	3015	2
591	20241206	093500	27923835	3015	3000	3015	3000	56
592	20241206	093400	27755785	3015	3015	3015	3015	1
593	20241206	093300	27752770	2995	3015	3015	2995	2
594	20241206	093200	27746760	3015	3015	3015	3000	1213
595	20241206	093100	24100230	3015	3015	3015	3005	83
596	20241206	093000	23850195	3040	3040	3040	3020	646
597	20241206	092900	21898955	3040	3040	3040	3040	0
598	20241206	092800	21898955	3040	3040	3040	3040	1
599	20241206	092700	21895915	3040	3040	3040	3040	0
600	20241206	092600	21895915	3040	3010	3040	3010	1754
601	20241206	092500	16600600	3010	3010	3010	3010	100
602	20241206	092400	16299600	3010	3010	3010	3010	0
603	20241206	092300	16299600	3010	3005	3010	3005	102
604	20241206	092200	15993080	3010	3010	3010	3010	12
605	20241206	092100	15956960	3010	3010	3010	3010	1
606	20241206	092000	15953950	3010	3010	3010	3010	0
607	20241206	091900	15953950	3010	3010	3010	3010	0
608	20241206	091800	15953950	3010	3010	3010	3010	3
609	20241206	091700	15944920	3010	3010	3010	3010	0
610	20241206	091600	15944920	3010	3010	3010	3000	12
611	20241206	091500	15908810	3010	3005	3010	3005	30
612	20241206	091400	15818610	3010	3010	3010	3010	1
613	20241206	091300	15815600	3005	3005	3005	3005	207
614	20241206	091200	15193565	3010	3010	3010	3010	38
615	20241206	091100	15079185	3015	3015	3015	3015	0
616	20241206	091000	15079185	3015	3015	3015	3015	10
617	20241206	090900	15049035	3015	3020	3020	3015	1649
618	20241206	090800	10071750	3020	3020	3020	3020	251
619	20241206	090700	9313730	3040	3040	3040	3040	1
620	20241206	090600	9310690	3070	3070	3070	3070	0
621	20241206	090500	9310690	3070	3070	3070	3070	0
622	20241206	090400	9310690	3070	3070	3070	3070	0
623	20241206	090300	9310690	3070	3070	3070	3070	0
624	20241206	090200	9310690	3070	3040	3070	3015	2503
625	20241206	090100	1668100	3025	3025	3025	3025	212
626	20241206	090000	1026800	3020	3020	3020	3020	340