KissMeData/147760/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	202900	140241635	2710	2710	2710	2710	302
3	20241206	202800	140241635	2710	2710	2710	2710	0
4	20241206	202700	140241635	2710	2710	2710	2710	0
5	20241206	202600	140241635	2710	2710	2710	2710	0
6	20241206	202500	140241635	2710	2710	2710	2710	0
7	20241206	202400	140241635	2710	2710	2710	2710	0
8	20241206	202300	140241635	2710	2710	2710	2710	0
9	20241206	202200	140241635	2710	2710	2710	2710	0
10	20241206	202100	140241635	2710	2710	2710	2710	0
11	20241206	202000	140241635	2710	2710	2710	2710	0
12	20241206	201900	140241635	2710	2710	2710	2710	0
13	20241206	201800	140241635	2710	2710	2710	2710	0
14	20241206	201700	140241635	2710	2710	2710	2710	0
15	20241206	201600	140241635	2710	2710	2710	2710	0
16	20241206	201500	140241635	2710	2710	2710	2710	0
17	20241206	201400	140241635	2710	2710	2710	2710	0
18	20241206	201300	140241635	2710	2710	2710	2710	0
19	20241206	201200	140241635	2710	2710	2710	2710	0
20	20241206	201100	140241635	2710	2710	2710	2710	0
21	20241206	201000	140241635	2710	2710	2710	2710	0
22	20241206	200900	140241635	2710	2710	2710	2710	0
23	20241206	200800	140241635	2710	2710	2710	2710	0
24	20241206	200700	140241635	2710	2710	2710	2710	0
25	20241206	200600	140241635	2710	2710	2710	2710	0
26	20241206	200500	140241635	2710	2710	2710	2710	0
27	20241206	200400	140241635	2710	2710	2710	2710	0
28	20241206	200300	140241635	2710	2710	2710	2710	0
29	20241206	200200	140241635	2710	2710	2710	2710	0
30	20241206	200100	140241635	2710	2710	2710	2710	0
31	20241206	200000	140241635	2710	2710	2710	2710	0
32	20241206	195900	140241635	2710	2710	2710	2710	302
33	20241206	195800	140241635	2710	2710	2710	2710	0
34	20241206	195700	140241635	2710	2710	2710	2710	0
35	20241206	195600	140241635	2710	2710	2710	2710	0
36	20241206	195500	140241635	2710	2710	2710	2710	0
37	20241206	195400	140241635	2710	2710	2710	2710	0
38	20241206	195300	140241635	2710	2710	2710	2710	0
39	20241206	195200	140241635	2710	2710	2710	2710	0
40	20241206	195100	140241635	2710	2710	2710	2710	0
41	20241206	195000	140241635	2710	2710	2710	2710	0
42	20241206	194900	140241635	2710	2710	2710	2710	0
43	20241206	194800	140241635	2710	2710	2710	2710	0
44	20241206	194700	140241635	2710	2710	2710	2710	0
45	20241206	194600	140241635	2710	2710	2710	2710	0
46	20241206	194500	140241635	2710	2710	2710	2710	0
47	20241206	194400	140241635	2710	2710	2710	2710	0
48	20241206	194300	140241635	2710	2710	2710	2710	0
49	20241206	194200	140241635	2710	2710	2710	2710	0
50	20241206	194100	140241635	2710	2710	2710	2710	0
51	20241206	194000	140241635	2710	2710	2710	2710	0
52	20241206	193900	140241635	2710	2710	2710	2710	0
53	20241206	193800	140241635	2710	2710	2710	2710	0
54	20241206	193700	140241635	2710	2710	2710	2710	0
55	20241206	193600	140241635	2710	2710	2710	2710	0
56	20241206	193500	140241635	2710	2710	2710	2710	0
57	20241206	193400	140241635	2710	2710	2710	2710	0
58	20241206	193300	140241635	2710	2710	2710	2710	0
59	20241206	193200	140241635	2710	2710	2710	2710	0
60	20241206	193100	140241635	2710	2710	2710	2710	0
61	20241206	193000	140241635	2710	2710	2710	2710	0
62	20241206	192900	140241635	2710	2710	2710	2710	302
63	20241206	192800	140241635	2710	2710	2710	2710	0
64	20241206	192700	140241635	2710	2710	2710	2710	0
65	20241206	192600	140241635	2710	2710	2710	2710	0
66	20241206	192500	140241635	2710	2710	2710	2710	0
67	20241206	192400	140241635	2710	2710	2710	2710	0
68	20241206	192300	140241635	2710	2710	2710	2710	0
69	20241206	192200	140241635	2710	2710	2710	2710	0
70	20241206	192100	140241635	2710	2710	2710	2710	0
71	20241206	192000	140241635	2710	2710	2710	2710	0
72	20241206	191900	140241635	2710	2710	2710	2710	0
73	20241206	191800	140241635	2710	2710	2710	2710	0
74	20241206	191700	140241635	2710	2710	2710	2710	0
75	20241206	191600	140241635	2710	2710	2710	2710	0
76	20241206	191500	140241635	2710	2710	2710	2710	0
77	20241206	191400	140241635	2710	2710	2710	2710	0
78	20241206	191300	140241635	2710	2710	2710	2710	0
79	20241206	191200	140241635	2710	2710	2710	2710	0
80	20241206	191100	140241635	2710	2710	2710	2710	0
81	20241206	191000	140241635	2710	2710	2710	2710	0
82	20241206	190900	140241635	2710	2710	2710	2710	0
83	20241206	190800	140241635	2710	2710	2710	2710	0
84	20241206	190700	140241635	2710	2710	2710	2710	0
85	20241206	190600	140241635	2710	2710	2710	2710	0
86	20241206	190500	140241635	2710	2710	2710	2710	0
87	20241206	190400	140241635	2710	2710	2710	2710	0
88	20241206	190300	140241635	2710	2710	2710	2710	0
89	20241206	190200	140241635	2710	2710	2710	2710	0
90	20241206	190100	140241635	2710	2710	2710	2710	0
91	20241206	190000	140241635	2710	2710	2710	2710	0
92	20241206	185900	140241635	2710	2710	2710	2710	302
93	20241206	185800	140241635	2710	2710	2710	2710	0
94	20241206	185700	140241635	2710	2710	2710	2710	0
95	20241206	185600	140241635	2710	2710	2710	2710	0
96	20241206	185500	140241635	2710	2710	2710	2710	0
97	20241206	185400	140241635	2710	2710	2710	2710	0
98	20241206	185300	140241635	2710	2710	2710	2710	0
99	20241206	185200	140241635	2710	2710	2710	2710	0
100	20241206	185100	140241635	2710	2710	2710	2710	0
101	20241206	185000	140241635	2710	2710	2710	2710	0
102	20241206	184900	140241635	2710	2710	2710	2710	0
103	20241206	184800	140241635	2710	2710	2710	2710	0
104	20241206	184700	140241635	2710	2710	2710	2710	0
105	20241206	184600	140241635	2710	2710	2710	2710	0
106	20241206	184500	140241635	2710	2710	2710	2710	0
107	20241206	184400	140241635	2710	2710	2710	2710	0
108	20241206	184300	140241635	2710	2710	2710	2710	0
109	20241206	184200	140241635	2710	2710	2710	2710	0
110	20241206	184100	140241635	2710	2710	2710	2710	0
111	20241206	184000	140241635	2710	2710	2710	2710	0
112	20241206	183900	140241635	2710	2710	2710	2710	0
113	20241206	183800	140241635	2710	2710	2710	2710	0
114	20241206	183700	140241635	2710	2710	2710	2710	0
115	20241206	183600	140241635	2710	2710	2710	2710	0
116	20241206	183500	140241635	2710	2710	2710	2710	0
117	20241206	183400	140241635	2710	2710	2710	2710	0
118	20241206	183300	140241635	2710	2710	2710	2710	0
119	20241206	183200	140241635	2710	2710	2710	2710	0
120	20241206	183100	140241635	2710	2710	2710	2710	0
121	20241206	183000	140241635	2710	2710	2710	2710	0
122	20241206	182900	140241635	2710	2710	2710	2710	302
123	20241206	182800	140241635	2710	2710	2710	2710	0
124	20241206	182700	140241635	2710	2710	2710	2710	0
125	20241206	182600	140241635	2710	2710	2710	2710	0
126	20241206	182500	140241635	2710	2710	2710	2710	0
127	20241206	182400	140241635	2710	2710	2710	2710	0
128	20241206	182300	140241635	2710	2710	2710	2710	0
129	20241206	182200	140241635	2710	2710	2710	2710	0
130	20241206	182100	140241635	2710	2710	2710	2710	0
131	20241206	182000	140241635	2710	2710	2710	2710	0
132	20241206	181900	140241635	2710	2710	2710	2710	0
133	20241206	181800	140241635	2710	2710	2710	2710	0
134	20241206	181700	140241635	2710	2710	2710	2710	0
135	20241206	181600	140241635	2710	2710	2710	2710	0
136	20241206	181500	140241635	2710	2710	2710	2710	0
137	20241206	181400	140241635	2710	2710	2710	2710	0
138	20241206	181300	140241635	2710	2710	2710	2710	0
139	20241206	181200	140241635	2710	2710	2710	2710	0
140	20241206	181100	140241635	2710	2710	2710	2710	0
141	20241206	181000	140241635	2710	2710	2710	2710	0
142	20241206	180900	140241635	2710	2710	2710	2710	0
143	20241206	180800	140241635	2710	2710	2710	2710	0
144	20241206	180700	140241635	2710	2710	2710	2710	0
145	20241206	180600	140241635	2710	2710	2710	2710	0
146	20241206	180500	140241635	2710	2710	2710	2710	0
147	20241206	180400	140241635	2710	2710	2710	2710	0
148	20241206	180300	140241635	2710	2710	2710	2710	0
149	20241206	180200	140241635	2710	2710	2710	2710	0
150	20241206	180100	140241635	2710	2710	2710	2710	0
151	20241206	180000	140241635	2710	2710	2710	2710	0
152	20241206	175900	140241635	2710	2710	2710	2710	302
153	20241206	175800	140241635	2710	2710	2710	2710	0
154	20241206	175700	140241635	2710	2710	2710	2710	0
155	20241206	175600	140241635	2710	2710	2710	2710	0
156	20241206	175500	140241635	2710	2710	2710	2710	0
157	20241206	175400	140241635	2710	2710	2710	2710	0
158	20241206	175300	140241635	2710	2710	2710	2710	0
159	20241206	175200	140241635	2710	2710	2710	2710	0
160	20241206	175100	140241635	2710	2710	2710	2710	0
161	20241206	175000	140241635	2710	2710	2710	2710	0
162	20241206	174900	140241635	2710	2710	2710	2710	0
163	20241206	174800	140241635	2710	2710	2710	2710	0
164	20241206	174700	140241635	2710	2710	2710	2710	0
165	20241206	174600	140241635	2710	2710	2710	2710	0
166	20241206	174500	140241635	2710	2710	2710	2710	0
167	20241206	174400	140241635	2710	2710	2710	2710	0
168	20241206	174300	140241635	2710	2710	2710	2710	0
169	20241206	174200	140241635	2710	2710	2710	2710	0
170	20241206	174100	140241635	2710	2710	2710	2710	0
171	20241206	174000	140241635	2710	2710	2710	2710	0
172	20241206	173900	140241635	2710	2710	2710	2710	0
173	20241206	173800	140241635	2710	2710	2710	2710	0
174	20241206	173700	140241635	2710	2710	2710	2710	0
175	20241206	173600	140241635	2710	2710	2710	2710	0
176	20241206	173500	140241635	2710	2710	2710	2710	0
177	20241206	173400	140241635	2710	2710	2710	2710	0
178	20241206	173300	140241635	2710	2710	2710	2710	0
179	20241206	173200	140241635	2710	2710	2710	2710	0
180	20241206	173100	140241635	2710	2710	2710	2710	0
181	20241206	173000	140241635	2710	2710	2710	2710	0
182	20241206	172900	140241635	2710	2710	2710	2710	302
183	20241206	172800	140241635	2710	2710	2710	2710	0
184	20241206	172700	140241635	2710	2710	2710	2710	0
185	20241206	172600	140241635	2710	2710	2710	2710	0
186	20241206	172500	140241635	2710	2710	2710	2710	0
187	20241206	172400	140241635	2710	2710	2710	2710	0
188	20241206	172300	140241635	2710	2710	2710	2710	0
189	20241206	172200	140241635	2710	2710	2710	2710	0
190	20241206	172100	140241635	2710	2710	2710	2710	0
191	20241206	172000	140241635	2710	2710	2710	2710	0
192	20241206	171900	140241635	2710	2710	2710	2710	0
193	20241206	171800	140241635	2710	2710	2710	2710	0
194	20241206	171700	140241635	2710	2710	2710	2710	0
195	20241206	171600	140241635	2710	2710	2710	2710	0
196	20241206	171500	140241635	2710	2710	2710	2710	0
197	20241206	171400	140241635	2710	2710	2710	2710	0
198	20241206	171300	140241635	2710	2710	2710	2710	0
199	20241206	171200	140241635	2710	2710	2710	2710	0
200	20241206	171100	140241635	2710	2710	2710	2710	0
201	20241206	171000	140241635	2710	2710	2710	2710	0
202	20241206	170900	140241635	2710	2710	2710	2710	0
203	20241206	170800	140241635	2710	2710	2710	2710	0
204	20241206	170700	140241635	2710	2710	2710	2710	0
205	20241206	170600	140241635	2710	2710	2710	2710	0
206	20241206	170500	140241635	2710	2710	2710	2710	0
207	20241206	170400	140241635	2710	2710	2710	2710	0
208	20241206	170300	140241635	2710	2710	2710	2710	0
209	20241206	170200	140241635	2710	2710	2710	2710	0
210	20241206	170100	140241635	2710	2710	2710	2710	0
211	20241206	170000	140241635	2710	2710	2710	2710	0
212	20241206	165900	140241635	2710	2710	2710	2710	302
213	20241206	165800	140241635	2710	2710	2710	2710	0
214	20241206	165700	140241635	2710	2710	2710	2710	0
215	20241206	165600	140241635	2710	2710	2710	2710	0
216	20241206	165500	140241635	2710	2710	2710	2710	0
217	20241206	165400	140241635	2710	2710	2710	2710	0
218	20241206	165300	140241635	2710	2710	2710	2710	0
219	20241206	165200	140241635	2710	2710	2710	2710	0
220	20241206	165100	140241635	2710	2710	2710	2710	0
221	20241206	165000	140241635	2710	2710	2710	2710	0
222	20241206	164900	140241635	2710	2710	2710	2710	0
223	20241206	164800	140241635	2710	2710	2710	2710	0
224	20241206	164700	140241635	2710	2710	2710	2710	0
225	20241206	164600	140241635	2710	2710	2710	2710	0
226	20241206	164500	140241635	2710	2710	2710	2710	0
227	20241206	164400	140241635	2710	2710	2710	2710	0
228	20241206	164300	140241635	2710	2710	2710	2710	0
229	20241206	164200	140241635	2710	2710	2710	2710	0
230	20241206	164100	140241635	2710	2710	2710	2710	0
231	20241206	164000	140241635	2710	2710	2710	2710	0
232	20241206	163900	140241635	2710	2710	2710	2710	0
233	20241206	163800	140241635	2710	2710	2710	2710	0
234	20241206	163700	140241635	2710	2710	2710	2710	0
235	20241206	163600	140241635	2710	2710	2710	2710	0
236	20241206	163500	140241635	2710	2710	2710	2710	0
237	20241206	163400	140241635	2710	2710	2710	2710	0
238	20241206	163300	140241635	2710	2710	2710	2710	0
239	20241206	163200	140241635	2710	2710	2710	2710	0
240	20241206	163100	140241635	2710	2710	2710	2710	0
241	20241206	163000	140241635	2710	2710	2710	2710	0
242	20241206	162900	140241635	2710	2710	2710	2710	302
243	20241206	162800	140241635	2710	2710	2710	2710	0
244	20241206	162700	140241635	2710	2710	2710	2710	0
245	20241206	162600	140241635	2710	2710	2710	2710	0
246	20241206	162500	140241635	2710	2710	2710	2710	0
247	20241206	162400	140241635	2710	2710	2710	2710	0
248	20241206	162300	140241635	2710	2710	2710	2710	0
249	20241206	162200	140241635	2710	2710	2710	2710	0
250	20241206	162100	140241635	2710	2710	2710	2710	0
251	20241206	162000	140241635	2710	2710	2710	2710	0
252	20241206	161900	140241635	2710	2710	2710	2710	0
253	20241206	161800	140241635	2710	2710	2710	2710	0
254	20241206	161700	140241635	2710	2710	2710	2710	0
255	20241206	161600	140241635	2710	2710	2710	2710	0
256	20241206	161500	140241635	2710	2710	2710	2710	0
257	20241206	161400	140241635	2710	2710	2710	2710	0
258	20241206	161300	140241635	2710	2710	2710	2710	0
259	20241206	161200	140241635	2710	2710	2710	2710	0
260	20241206	161100	140241635	2710	2710	2710	2710	0
261	20241206	161000	140241635	2710	2710	2710	2710	0
262	20241206	160900	140241635	2710	2710	2710	2710	0
263	20241206	160800	140241635	2710	2710	2710	2710	0
264	20241206	160700	140241635	2710	2710	2710	2710	0
265	20241206	160600	140241635	2710	2710	2710	2710	0
266	20241206	160500	140241635	2710	2710	2710	2710	0
267	20241206	160400	140241635	2710	2710	2710	2710	0
268	20241206	160300	140241635	2710	2710	2710	2710	0
269	20241206	160200	140241635	2710	2710	2710	2710	0
270	20241206	160100	140241635	2710	2710	2710	2710	0
271	20241206	160000	140241635	2710	2710	2710	2710	0
272	20241206	155900	140241635	2710	2710	2710	2710	302
273	20241206	155800	140241635	2710	2710	2710	2710	0
274	20241206	155700	140241635	2710	2710	2710	2710	0
275	20241206	155600	140241635	2710	2710	2710	2710	0
276	20241206	155500	140241635	2710	2710	2710	2710	0
277	20241206	155400	140241635	2710	2710	2710	2710	0
278	20241206	155300	140241635	2710	2710	2710	2710	0
279	20241206	155200	140241635	2710	2710	2710	2710	0
280	20241206	155100	140241635	2710	2710	2710	2710	0
281	20241206	155000	140241635	2710	2710	2710	2710	0
282	20241206	154900	140241635	2710	2710	2710	2710	0
283	20241206	154800	140241635	2710	2710	2710	2710	0
284	20241206	154700	140241635	2710	2710	2710	2710	0
285	20241206	154600	140241635	2710	2710	2710	2710	0
286	20241206	154500	140241635	2710	2710	2710	2710	0
287	20241206	154400	140241635	2710	2710	2710	2710	0
288	20241206	154300	140241635	2710	2710	2710	2710	0
289	20241206	154200	140241635	2710	2710	2710	2710	0
290	20241206	154100	140241635	2710	2710	2710	2710	0
291	20241206	154000	140241635	2710	2710	2710	2710	0
292	20241206	153900	140241635	2710	2710	2710	2710	0
293	20241206	153800	140241635	2710	2710	2710	2710	0
294	20241206	153700	140241635	2710	2710	2710	2710	0
295	20241206	153600	140241635	2710	2710	2710	2710	0
296	20241206	153500	140241635	2710	2710	2710	2710	0
297	20241206	153400	140241635	2710	2710	2710	2710	0
298	20241206	153300	140241635	2710	2710	2710	2710	0
299	20241206	153200	140241635	2710	2710	2710	2710	0
300	20241206	153100	140241635	2710	2710	2710	2710	0
301	20241206	153000	140241635	2710	2710	2710	2710	302
302	20241206	152900	139423215	2735	2735	2735	2735	0
303	20241206	152800	139423215	2735	2735	2735	2735	0
304	20241206	152700	139423215	2735	2735	2735	2735	0
305	20241206	152600	139423215	2735	2735	2735	2735	0
306	20241206	152500	139423215	2735	2735	2735	2735	0
307	20241206	152400	139423215	2735	2735	2735	2735	0
308	20241206	152300	139423215	2735	2735	2735	2735	0
309	20241206	152200	139423215	2735	2735	2735	2735	0
310	20241206	152100	139423215	2735	2735	2735	2735	0
311	20241206	152000	139423215	2735	2735	2735	2735	0
312	20241206	151900	139423215	2735	2705	2735	2705	11
313	20241206	151800	139393430	2730	2725	2730	2725	500
314	20241206	151700	138028480	2730	2730	2730	2730	0
315	20241206	151600	138028480	2730	2730	2730	2730	0
316	20241206	151500	138028480	2730	2730	2730	2730	0
317	20241206	151400	138028480	2730	2730	2730	2730	0
318	20241206	151300	138028480	2730	2730	2730	2730	0
319	20241206	151200	138028480	2730	2730	2730	2730	0
320	20241206	151100	138028480	2730	2730	2730	2730	1
321	20241206	151000	138025750	2720	2735	2735	2705	243
322	20241206	150900	137366725	2730	2730	2730	2730	0
323	20241206	150800	137366725	2730	2730	2730	2730	0
324	20241206	150700	137366725	2730	2730	2730	2730	0
325	20241206	150600	137366725	2730	2730	2730	2730	0
326	20241206	150500	137366725	2730	2730	2730	2730	0
327	20241206	150400	137366725	2730	2730	2730	2730	0
328	20241206	150300	137366725	2730	2730	2730	2730	0
329	20241206	150200	137366725	2730	2730	2730	2730	0
330	20241206	150100	137366725	2730	2730	2730	2730	0
331	20241206	150000	137366725	2730	2730	2730	2730	0
332	20241206	145900	137366725	2730	2730	2730	2730	0
333	20241206	145800	137366725	2730	2730	2730	2730	0
334	20241206	145700	137366725	2730	2730	2730	2730	300
335	20241206	145600	136547725	2725	2725	2725	2725	0
336	20241206	145500	136547725	2725	2725	2725	2725	0
337	20241206	145400	136547725	2725	2725	2725	2725	0
338	20241206	145300	136547725	2725	2725	2725	2725	0
339	20241206	145200	136547725	2725	2725	2725	2725	300
340	20241206	145100	135730225	2730	2730	2730	2730	0
341	20241206	145000	135730225	2730	2730	2730	2730	0
342	20241206	144900	135730225	2730	2730	2730	2730	0
343	20241206	144800	135730225	2730	2730	2730	2730	0
344	20241206	144700	135730225	2730	2730	2730	2730	0
345	20241206	144600	135730225	2730	2730	2730	2730	0
346	20241206	144500	135730225	2730	2730	2730	2730	0
347	20241206	144400	135730225	2730	2730	2730	2730	0
348	20241206	144300	135730225	2730	2730	2730	2730	0
349	20241206	144200	135730225	2730	2730	2730	2730	0
350	20241206	144100	135730225	2730	2730	2730	2730	129
351	20241206	144000	135378055	2745	2745	2745	2745	0
352	20241206	143900	135378055	2745	2745	2745	2745	11
353	20241206	143800	135347860	2745	2745	2745	2745	0
354	20241206	143700	135347860	2745	2745	2745	2745	0
355	20241206	143600	135347860	2745	2745	2745	2745	0
356	20241206	143500	135347860	2745	2745	2745	2745	0
357	20241206	143400	135347860	2745	2745	2745	2745	0
358	20241206	143300	135347860	2745	2745	2745	2745	0
359	20241206	143200	135347860	2745	2745	2745	2745	0
360	20241206	143100	135347860	2745	2745	2745	2745	0
361	20241206	143000	135347860	2745	2745	2745	2745	0
362	20241206	142900	135347860	2745	2745	2745	2745	0
363	20241206	142800	135347860	2745	2745	2745	2745	0
364	20241206	142700	135347860	2745	2745	2745	2745	0
365	20241206	142600	135347860	2745	2745	2745	2745	0
366	20241206	142500	135347860	2745	2745	2745	2745	0
367	20241206	142400	135347860	2745	2745	2745	2745	0
368	20241206	142300	135347860	2745	2745	2745	2745	0
369	20241206	142200	135347860	2745	2745	2745	2745	37
370	20241206	142100	135246295	2745	2740	2745	2740	89
371	20241206	142000	135002260	2735	2730	2735	2730	308
372	20241206	141900	134160995	2730	2730	2730	2730	0
373	20241206	141800	134160995	2730	2730	2730	2730	0
374	20241206	141700	134160995	2730	2730	2730	2730	0
375	20241206	141600	134160995	2730	2730	2730	2730	0
376	20241206	141500	134160995	2730	2730	2730	2730	1
377	20241206	141400	134158265	2695	2695	2695	2695	0
378	20241206	141300	134158265	2695	2695	2695	2695	0
379	20241206	141200	134158265	2695	2695	2695	2695	53
380	20241206	141100	134015430	2730	2730	2730	2730	1
381	20241206	141000	134012700	2695	2695	2695	2695	54
382	20241206	140900	133867170	2730	2730	2730	2730	0
383	20241206	140800	133867170	2730	2730	2730	2730	0
384	20241206	140700	133867170	2730	2730	2730	2730	0
385	20241206	140600	133867170	2730	2730	2730	2730	1
386	20241206	140500	133864440	2700	2710	2710	2695	991
387	20241206	140400	131186975	2730	2730	2730	2730	0
388	20241206	140300	131186975	2730	2730	2730	2730	0
389	20241206	140200	131186975	2730	2730	2730	2730	0
390	20241206	140100	131186975	2730	2730	2730	2730	0
391	20241206	140000	131186975	2730	2730	2730	2730	0
392	20241206	135900	131186975	2730	2730	2730	2730	1
393	20241206	135800	131184245	2705	2705	2705	2705	0
394	20241206	135700	131184245	2705	2705	2705	2705	0
395	20241206	135600	131184245	2705	2705	2705	2705	0
396	20241206	135500	131184245	2705	2705	2705	2705	0
397	20241206	135400	131184245	2705	2705	2705	2705	0
398	20241206	135300	131184245	2705	2705	2705	2705	52
399	20241206	135200	131043585	2715	2715	2715	2715	0
400	20241206	135100	131043585	2715	2715	2715	2715	0
401	20241206	135000	131043585	2715	2715	2715	2715	0
402	20241206	134900	131043585	2715	2715	2715	2715	0
403	20241206	134800	131043585	2715	2715	2715	2715	10
404	20241206	134700	131016435	2735	2735	2735	2735	0
405	20241206	134600	131016435	2735	2735	2735	2735	0
406	20241206	134500	131016435	2735	2735	2735	2735	1
407	20241206	134400	131013700	2715	2715	2715	2715	0
408	20241206	134300	131013700	2715	2730	2730	2715	90
409	20241206	134200	130768270	2735	2735	2735	2735	1
410	20241206	134100	130765535	2725	2720	2725	2720	17
411	20241206	134000	130719290	2705	2700	2705	2700	99
412	20241206	133900	130451750	2690	2690	2690	2690	0
413	20241206	133800	130451750	2690	2690	2690	2690	0
414	20241206	133700	130451750	2690	2690	2690	2690	0
415	20241206	133600	130451750	2690	2685	2690	2685	437
416	20241206	133500	129277905	2680	2675	2680	2675	51
417	20241206	133400	129141375	2665	2655	2665	2645	1877
418	20241206	133300	124152195	2685	2685	2685	2685	0
419	20241206	133200	124152195	2685	2685	2685	2685	0
420	20241206	133100	124152195	2685	2685	2685	2685	0
421	20241206	133000	124152195	2685	2685	2685	2685	0
422	20241206	132900	124152195	2685	2685	2685	2685	0
423	20241206	132800	124152195	2685	2685	2685	2685	0
424	20241206	132700	124152195	2685	2685	2685	2685	0
425	20241206	132600	124152195	2685	2685	2685	2685	0
426	20241206	132500	124152195	2685	2685	2685	2685	0
427	20241206	132400	124152195	2685	2685	2685	2685	0
428	20241206	132300	124152195	2685	2685	2685	2685	0
429	20241206	132200	124152195	2685	2685	2685	2685	0
430	20241206	132100	124152195	2685	2685	2685	2685	0
431	20241206	132000	124152195	2685	2685	2685	2685	37
432	20241206	131900	124052850	2650	2650	2650	2650	0
433	20241206	131800	124052850	2650	2675	2675	2650	200
434	20241206	131700	123520705	2710	2710	2710	2710	0
435	20241206	131600	123520705	2710	2710	2710	2710	0
436	20241206	131500	123520705	2710	2710	2710	2710	0
437	20241206	131400	123520705	2710	2710	2710	2710	0
438	20241206	131300	123520705	2710	2710	2710	2710	0
439	20241206	131200	123520705	2710	2710	2710	2710	1
440	20241206	131100	123517995	2660	2700	2700	2660	1050
441	20241206	131000	120720930	2700	2700	2700	2700	0
442	20241206	130900	120720930	2700	2700	2700	2700	0
443	20241206	130800	120720930	2700	2700	2700	2700	1
444	20241206	130700	120718230	2660	2660	2660	2660	0
445	20241206	130600	120718230	2660	2660	2660	2660	0
446	20241206	130500	120718230	2660	2660	2660	2660	0
447	20241206	130400	120718230	2660	2660	2660	2660	0
448	20241206	130300	120718230	2660	2675	2675	2660	113
449	20241206	130200	120417215	2705	2705	2705	2705	0
450	20241206	130100	120417215	2705	2705	2705	2705	8
451	20241206	130000	120395575	2680	2680	2680	2680	0
452	20241206	125900	120395575	2680	2710	2710	2680	320
453	20241206	125800	119536490	2725	2725	2725	2725	0
454	20241206	125700	119536490	2725	2725	2725	2725	0
455	20241206	125600	119536490	2725	2725	2725	2725	0
456	20241206	125500	119536490	2725	2725	2725	2725	1
457	20241206	125400	119533765	2705	2705	2705	2705	0
458	20241206	125300	119533765	2705	2705	2705	2705	0
459	20241206	125200	119533765	2705	2705	2705	2705	72
460	20241206	125100	119339005	2730	2730	2730	2730	0
461	20241206	125000	119339005	2730	2730	2730	2730	0
462	20241206	124900	119339005	2730	2730	2730	2730	0
463	20241206	124800	119339005	2730	2730	2730	2730	0
464	20241206	124700	119339005	2730	2730	2730	2730	0
465	20241206	124600	119339005	2730	2730	2730	2730	0
466	20241206	124500	119339005	2730	2730	2730	2730	0
467	20241206	124400	119339005	2730	2730	2730	2730	0
468	20241206	124300	119339005	2730	2730	2730	2730	0
469	20241206	124200	119339005	2730	2730	2730	2730	0
470	20241206	124100	119339005	2730	2730	2730	2730	0
471	20241206	124000	119339005	2730	2730	2730	2730	1
472	20241206	123900	119336275	2710	2710	2710	2710	0
473	20241206	123800	119336275	2710	2710	2710	2710	450
474	20241206	123700	118116775	2735	2735	2735	2735	0
475	20241206	123600	118116775	2735	2735	2735	2735	5
476	20241206	123500	118103100	2765	2765	2765	2765	0
477	20241206	123400	118103100	2765	2765	2765	2765	0
478	20241206	123300	118103100	2765	2765	2765	2765	0
479	20241206	123200	118103100	2765	2765	2765	2765	0
480	20241206	123100	118103100	2765	2765	2765	2765	0
481	20241206	123000	118103100	2765	2765	2765	2765	0
482	20241206	122900	118103100	2765	2765	2765	2765	0
483	20241206	122800	118103100	2765	2765	2765	2765	0
484	20241206	122700	118103100	2765	2765	2765	2765	0
485	20241206	122600	118103100	2765	2765	2765	2765	0
486	20241206	122500	118103100	2765	2765	2765	2765	0
487	20241206	122400	118103100	2765	2765	2765	2765	0
488	20241206	122300	118103100	2765	2765	2765	2765	0
489	20241206	122200	118103100	2765	2765	2765	2765	0
490	20241206	122100	118103100	2765	2765	2765	2765	0
491	20241206	122000	118103100	2765	2765	2765	2765	0
492	20241206	121900	118103100	2765	2765	2765	2765	0
493	20241206	121800	118103100	2765	2765	2765	2765	0
494	20241206	121700	118103100	2765	2765	2765	2765	0
495	20241206	121600	118103100	2765	2730	2765	2730	200
496	20241206	121500	117556010	2695	2695	2695	2695	0
497	20241206	121400	117556010	2695	2695	2695	2695	25
498	20241206	121300	117488635	2695	2695	2695	2695	0
499	20241206	121200	117488635	2695	2695	2695	2695	0
500	20241206	121100	117488635	2695	2695	2695	2695	0
501	20241206	121000	117488635	2695	2695	2695	2695	0
502	20241206	120900	117488635	2695	2695	2695	2695	0
503	20241206	120800	117488635	2695	2695	2695	2695	0
504	20241206	120700	117488635	2695	2695	2695	2695	0
505	20241206	120600	117488635	2695	2695	2695	2695	0
506	20241206	120500	117488635	2695	2695	2695	2695	0
507	20241206	120400	117488635	2695	2695	2695	2695	0
508	20241206	120300	117488635	2695	2720	2720	2695	2000
509	20241206	120200	112089005	2715	2715	2715	2715	0
510	20241206	120100	112089005	2715	2715	2715	2715	5
511	20241206	120000	112075430	2715	2715	2715	2715	0
512	20241206	115900	112075430	2715	2720	2720	2715	200
513	20241206	115800	111531670	2740	2740	2740	2740	0
514	20241206	115700	111531670	2740	2740	2740	2740	0
515	20241206	115600	111531670	2740	2740	2740	2740	0
516	20241206	115500	111531670	2740	2740	2740	2740	0
517	20241206	115400	111531670	2740	2740	2740	2740	0
518	20241206	115300	111531670	2740	2740	2740	2740	0
519	20241206	115200	111531670	2740	2740	2740	2740	0
520	20241206	115100	111531670	2740	2745	2745	2740	17
521	20241206	115000	111485085	2745	2745	2745	2745	0
522	20241206	114900	111485085	2745	2745	2745	2745	0
523	20241206	114800	111485085	2745	2745	2745	2745	1
524	20241206	114700	111482340	2770	2770	2770	2770	7
525	20241206	114600	111462950	2785	2785	2785	2785	0
526	20241206	114500	111462950	2785	2785	2785	2785	0
527	20241206	114400	111462950	2785	2725	2785	2725	11177
528	20241206	114300	81005565	2720	2720	2720	2720	0
529	20241206	114200	81005565	2720	2720	2720	2720	0
530	20241206	114100	81005565	2720	2720	2720	2720	0
531	20241206	114000	81005565	2720	2720	2720	2720	0
532	20241206	113900	81005565	2720	2720	2720	2720	38
533	20241206	113800	80902205	2720	2720	2720	2720	0
534	20241206	113700	80902205	2720	2720	2720	2720	0
535	20241206	113600	80902205	2720	2720	2720	2720	1
536	20241206	113500	80899485	2685	2685	2685	2685	0
537	20241206	113400	80899485	2685	2685	2685	2685	1
538	20241206	113300	80896800	2725	2725	2725	2725	0
539	20241206	113200	80896800	2725	2725	2725	2725	0
540	20241206	113100	80896800	2725	2725	2725	2725	0
541	20241206	113000	80896800	2725	2725	2725	2725	0
542	20241206	112900	80896800	2725	2725	2725	2725	0
543	20241206	112800	80896800	2725	2725	2725	2725	0
544	20241206	112700	80896800	2725	2725	2725	2725	150
545	20241206	112600	80488050	2725	2725	2725	2725	0
546	20241206	112500	80488050	2725	2725	2725	2725	0
547	20241206	112400	80488050	2725	2725	2725	2725	0
548	20241206	112300	80488050	2725	2725	2725	2725	0
549	20241206	112200	80488050	2725	2705	2725	2705	400
550	20241206	112100	79398570	2700	2700	2700	2700	500
551	20241206	112000	78048570	2700	2690	2700	2690	19
552	20241206	111900	77997300	2690	2690	2690	2690	2
553	20241206	111800	77991920	2700	2700	2700	2700	1
554	20241206	111700	77989220	2710	2710	2710	2710	0
555	20241206	111600	77989220	2710	2705	2710	2685	4
556	20241206	111500	77978410	2705	2705	2705	2705	1
557	20241206	111400	77975705	2640	2640	2640	2640	0
558	20241206	111300	77975705	2640	2640	2640	2640	0
559	20241206	111200	77975705	2640	2640	2640	2640	0
560	20241206	111100	77975705	2640	2710	2710	2640	320
561	20241206	111000	77109905	2710	2710	2710	2710	0
562	20241206	110900	77109905	2710	2710	2710	2710	0
563	20241206	110800	77109905	2710	2710	2710	2710	0
564	20241206	110700	77109905	2710	2710	2710	2710	10
565	20241206	110600	77082805	2690	2690	2690	2690	0
566	20241206	110500	77082805	2690	2690	2690	2690	0
567	20241206	110400	77082805	2690	2690	2690	2690	10
568	20241206	110300	77055905	2690	2690	2690	2690	600
569	20241206	110200	75441905	2690	2690	2690	2690	0
570	20241206	110100	75441905	2690	2690	2690	2690	0
571	20241206	110000	75441905	2690	2650	2690	2630	1600
572	20241206	105900	71220660	2690	2690	2690	2690	0
573	20241206	105800	71220660	2690	2675	2690	2675	455
574	20241206	105700	70002065	2650	2660	2665	2650	1301
575	20241206	105600	66553715	2660	2660	2660	2660	6
576	20241206	105500	66537755	2660	2660	2660	2660	0
577	20241206	105400	66537755	2660	2660	2660	2660	0
578	20241206	105300	66537755	2660	2660	2660	2655	154
579	20241206	105200	66128430	2665	2675	2675	2665	1660
580	20241206	105100	61690690	2680	2680	2680	2680	0
581	20241206	105000	61690690	2680	2680	2680	2680	100
582	20241206	104900	61422690	2675	2685	2685	2675	1378
583	20241206	104800	57726135	2685	2685	2685	2685	67
584	20241206	104700	57546240	2685	2685	2685	2685	2
585	20241206	104600	57540870	2685	2685	2685	2685	0
586	20241206	104500	57540870	2685	2685	2685	2685	0
587	20241206	104400	57540870	2685	2680	2715	2680	71
588	20241206	104300	57350515	2695	2715	2720	2695	1433
589	20241206	104200	53472900	2725	2725	2725	2715	460
590	20241206	104100	52220450	2795	2740	2795	2740	500
591	20241206	104000	50834780	2730	2730	2730	2730	1000
592	20241206	103900	48104780	2730	2730	2730	2730	0
593	20241206	103800	48104780	2730	2715	2730	2715	300
594	20241206	103700	47288665	2715	2715	2715	2715	0
595	20241206	103600	47288665	2715	2715	2715	2715	0
596	20241206	103500	47288665	2715	2715	2715	2715	0
597	20241206	103400	47288665	2715	2715	2715	2715	0
598	20241206	103300	47288665	2715	2715	2715	2715	160
599	20241206	103200	46854265	2680	2680	2680	2680	0
600	20241206	103100	46854265	2680	2680	2680	2680	10
601	20241206	103000	46827465	2690	2690	2690	2690	0
602	20241206	102900	46827465	2690	2690	2690	2690	3352
603	20241206	102800	37810585	2690	2680	2690	2680	141
604	20241206	102700	37432685	2690	2680	2690	2680	8
605	20241206	102600	37411225	2690	2715	2715	2680	1758
606	20241206	102500	32682220	2690	2695	2695	2690	2002
607	20241206	102400	27286840	2720	2720	2720	2720	2
608	20241206	102300	27281400	2730	2730	2730	2730	0
609	20241206	102200	27281400	2730	2695	2730	2695	31
610	20241206	102100	27197820	2730	2730	2730	2730	1
611	20241206	102000	27195090	2700	2720	2720	2700	1911
612	20241206	101900	22014260	2720	2720	2720	2720	0
613	20241206	101800	22014260	2720	2720	2720	2720	0
614	20241206	101700	22014260	2720	2720	2720	2720	0
615	20241206	101600	22014260	2720	2720	2720	2720	398
616	20241206	101500	20931700	2720	2720	2720	2720	0
617	20241206	101400	20931700	2720	2720	2720	2720	150
618	20241206	101300	20523700	2720	2735	2740	2720	465
619	20241206	101200	19254005	2740	2745	2745	2740	107
620	20241206	101100	18960815	2750	2750	2750	2750	0
621	20241206	101000	18960815	2750	2750	2750	2750	200
622	20241206	100900	18410815	2750	2750	2750	2750	5
623	20241206	100800	18397065	2750	2750	2750	2750	0
624	20241206	100700	18397065	2750	2750	2750	2750	3
625	20241206	100600	18388815	2750	2750	2750	2750	0
626	20241206	100500	18388815	2750	2750	2750	2750	0
627	20241206	100400	18388815	2750	2750	2750	2750	0
628	20241206	100300	18388815	2750	2750	2750	2750	0
629	20241206	100200	18388815	2750	2750	2750	2750	0
630	20241206	100100	18388815	2750	2750	2750	2750	6
631	20241206	100000	18372315	2795	2795	2795	2795	0
632	20241206	095900	18372315	2795	2795	2795	2795	0
633	20241206	095800	18372315	2795	2795	2795	2795	0
634	20241206	095700	18372315	2795	2795	2795	2795	0
635	20241206	095600	18372315	2795	2795	2795	2795	0
636	20241206	095500	18372315	2795	2795	2795	2795	0
637	20241206	095400	18372315	2795	2795	2795	2795	0
638	20241206	095300	18372315	2795	2795	2795	2795	0
639	20241206	095200	18372315	2795	2795	2795	2795	0
640	20241206	095100	18372315	2795	2795	2795	2795	0
641	20241206	095000	18372315	2795	2795	2795	2795	50
642	20241206	094900	18232565	2800	2800	2800	2800	0
643	20241206	094800	18232565	2800	2800	2800	2800	0
644	20241206	094700	18232565	2800	2800	2800	2800	0
645	20241206	094600	18232565	2800	2800	2800	2800	0
646	20241206	094500	18232565	2800	2800	2800	2800	1
647	20241206	094400	18229765	2800	2800	2800	2800	0
648	20241206	094300	18229765	2800	2800	2800	2800	2
649	20241206	094200	18224165	2800	2800	2800	2800	0
650	20241206	094100	18224165	2800	2800	2800	2800	0
651	20241206	094000	18224165	2800	2800	2800	2800	0
652	20241206	093900	18224165	2800	2775	2800	2775	360
653	20241206	093800	17217380	2750	2745	2750	2745	223
654	20241206	093700	16604275	2720	2725	2725	2720	112
655	20241206	093600	16299565	2720	2740	2740	2720	700
656	20241206	093500	14389965	2735	2735	2735	2735	70
657	20241206	093400	14198515	2735	2735	2735	2735	0
658	20241206	093300	14198515	2735	2735	2735	2735	63
659	20241206	093200	14026210	2755	2755	2755	2755	1
660	20241206	093100	14023455	2740	2745	2745	2740	63
661	20241206	093000	13850795	2750	2755	2755	2750	563
662	20241206	092900	12302435	2780	2780	2780	2780	0
663	20241206	092800	12302435	2780	2780	2780	2780	0
664	20241206	092700	12302435	2780	2780	2780	2780	0
665	20241206	092600	12302435	2780	2780	2780	2775	93
666	20241206	092500	12044070	2750	2750	2750	2750	0
667	20241206	092400	12044070	2750	2765	2765	2750	593
668	20241206	092300	10410275	2785	2770	2785	2770	2
669	20241206	092200	10404720	2770	2770	2770	2770	14
670	20241206	092100	10365940	2775	2775	2775	2775	77
671	20241206	092000	10152265	2790	2770	2790	2760	62
672	20241206	091900	9980905	2775	2775	2775	2775	0
673	20241206	091800	9980905	2775	2790	2790	2775	202
674	20241206	091700	9419840	2790	2790	2790	2790	1
675	20241206	091600	9417050	2810	2810	2810	2810	0
676	20241206	091500	9417050	2810	2810	2810	2810	0
677	20241206	091400	9417050	2810	2810	2810	2810	0
678	20241206	091300	9417050	2810	2800	2810	2785	232
679	20241206	091200	8768540	2800	2800	2800	2800	0
680	20241206	091100	8768540	2800	2825	2825	2800	1149
681	20241206	091000	5549315	2815	2815	2815	2815	0
682	20241206	090900	5549315	2815	2815	2815	2815	0
683	20241206	090800	5549315	2815	2815	2815	2815	0
684	20241206	090700	5549315	2815	2815	2815	2815	0
685	20241206	090600	5549315	2815	2815	2815	2815	0
686	20241206	090500	5549315	2815	2875	2875	2805	346
687	20241206	090400	4557425	2875	2860	2885	2860	942
688	20241206	090300	1849795	2925	2925	2925	2925	0
689	20241206	090200	1849795	2925	2925	2925	2925	1
690	20241206	090100	1846870	2785	2935	2935	2785	160
691	20241206	090000	1401120	2780	2780	2780	2780	504