KissMeData/046310/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	193100	227301485	2130	2130	2130	2130	3520
3	20241206	193000	227301485	2130	2130	2130	2130	0
4	20241206	192900	227301485	2130	2130	2130	2130	0
5	20241206	192800	227301485	2130	2130	2130	2130	0
6	20241206	192700	227301485	2130	2130	2130	2130	0
7	20241206	192600	227301485	2130	2130	2130	2130	0
8	20241206	192500	227301485	2130	2130	2130	2130	0
9	20241206	192400	227301485	2130	2130	2130	2130	0
10	20241206	192300	227301485	2130	2130	2130	2130	0
11	20241206	192200	227301485	2130	2130	2130	2130	0
12	20241206	192100	227301485	2130	2130	2130	2130	0
13	20241206	192000	227301485	2130	2130	2130	2130	0
14	20241206	191900	227301485	2130	2130	2130	2130	0
15	20241206	191800	227301485	2130	2130	2130	2130	0
16	20241206	191700	227301485	2130	2130	2130	2130	0
17	20241206	191600	227301485	2130	2130	2130	2130	0
18	20241206	191500	227301485	2130	2130	2130	2130	0
19	20241206	191400	227301485	2130	2130	2130	2130	0
20	20241206	191300	227301485	2130	2130	2130	2130	0
21	20241206	191200	227301485	2130	2130	2130	2130	0
22	20241206	191100	227301485	2130	2130	2130	2130	0
23	20241206	191000	227301485	2130	2130	2130	2130	0
24	20241206	190900	227301485	2130	2130	2130	2130	0
25	20241206	190800	227301485	2130	2130	2130	2130	0
26	20241206	190700	227301485	2130	2130	2130	2130	0
27	20241206	190600	227301485	2130	2130	2130	2130	0
28	20241206	190500	227301485	2130	2130	2130	2130	0
29	20241206	190400	227301485	2130	2130	2130	2130	0
30	20241206	190300	227301485	2130	2130	2130	2130	0
31	20241206	190200	227301485	2130	2130	2130	2130	0
32	20241206	190100	227301485	2130	2130	2130	2130	3520
33	20241206	190000	227301485	2130	2130	2130	2130	0
34	20241206	185900	227301485	2130	2130	2130	2130	0
35	20241206	185800	227301485	2130	2130	2130	2130	0
36	20241206	185700	227301485	2130	2130	2130	2130	0
37	20241206	185600	227301485	2130	2130	2130	2130	0
38	20241206	185500	227301485	2130	2130	2130	2130	0
39	20241206	185400	227301485	2130	2130	2130	2130	0
40	20241206	185300	227301485	2130	2130	2130	2130	0
41	20241206	185200	227301485	2130	2130	2130	2130	0
42	20241206	185100	227301485	2130	2130	2130	2130	0
43	20241206	185000	227301485	2130	2130	2130	2130	0
44	20241206	184900	227301485	2130	2130	2130	2130	0
45	20241206	184800	227301485	2130	2130	2130	2130	0
46	20241206	184700	227301485	2130	2130	2130	2130	0
47	20241206	184600	227301485	2130	2130	2130	2130	0
48	20241206	184500	227301485	2130	2130	2130	2130	0
49	20241206	184400	227301485	2130	2130	2130	2130	0
50	20241206	184300	227301485	2130	2130	2130	2130	0
51	20241206	184200	227301485	2130	2130	2130	2130	0
52	20241206	184100	227301485	2130	2130	2130	2130	0
53	20241206	184000	227301485	2130	2130	2130	2130	0
54	20241206	183900	227301485	2130	2130	2130	2130	0
55	20241206	183800	227301485	2130	2130	2130	2130	0
56	20241206	183700	227301485	2130	2130	2130	2130	0
57	20241206	183600	227301485	2130	2130	2130	2130	0
58	20241206	183500	227301485	2130	2130	2130	2130	0
59	20241206	183400	227301485	2130	2130	2130	2130	0
60	20241206	183300	227301485	2130	2130	2130	2130	0
61	20241206	183200	227301485	2130	2130	2130	2130	0
62	20241206	183100	227301485	2130	2130	2130	2130	3520
63	20241206	183000	227301485	2130	2130	2130	2130	0
64	20241206	182900	227301485	2130	2130	2130	2130	0
65	20241206	182800	227301485	2130	2130	2130	2130	0
66	20241206	182700	227301485	2130	2130	2130	2130	0
67	20241206	182600	227301485	2130	2130	2130	2130	0
68	20241206	182500	227301485	2130	2130	2130	2130	0
69	20241206	182400	227301485	2130	2130	2130	2130	0
70	20241206	182300	227301485	2130	2130	2130	2130	0
71	20241206	182200	227301485	2130	2130	2130	2130	0
72	20241206	182100	227301485	2130	2130	2130	2130	0
73	20241206	182000	227301485	2130	2130	2130	2130	0
74	20241206	181900	227301485	2130	2130	2130	2130	0
75	20241206	181800	227301485	2130	2130	2130	2130	0
76	20241206	181700	227301485	2130	2130	2130	2130	0
77	20241206	181600	227301485	2130	2130	2130	2130	0
78	20241206	181500	227301485	2130	2130	2130	2130	0
79	20241206	181400	227301485	2130	2130	2130	2130	0
80	20241206	181300	227301485	2130	2130	2130	2130	0
81	20241206	181200	227301485	2130	2130	2130	2130	0
82	20241206	181100	227301485	2130	2130	2130	2130	0
83	20241206	181000	227301485	2130	2130	2130	2130	0
84	20241206	180900	227301485	2130	2130	2130	2130	0
85	20241206	180800	227301485	2130	2130	2130	2130	0
86	20241206	180700	227301485	2130	2130	2130	2130	0
87	20241206	180600	227301485	2130	2130	2130	2130	0
88	20241206	180500	227301485	2130	2130	2130	2130	0
89	20241206	180400	227301485	2130	2130	2130	2130	0
90	20241206	180300	227301485	2130	2130	2130	2130	0
91	20241206	180200	227301485	2130	2130	2130	2130	0
92	20241206	180100	227301485	2130	2130	2130	2130	3520
93	20241206	180000	227301485	2130	2130	2130	2130	0
94	20241206	175900	227301485	2130	2130	2130	2130	0
95	20241206	175800	227301485	2130	2130	2130	2130	0
96	20241206	175700	227301485	2130	2130	2130	2130	0
97	20241206	175600	227301485	2130	2130	2130	2130	0
98	20241206	175500	227301485	2130	2130	2130	2130	0
99	20241206	175400	227301485	2130	2130	2130	2130	0
100	20241206	175300	227301485	2130	2130	2130	2130	0
101	20241206	175200	227301485	2130	2130	2130	2130	0
102	20241206	175100	227301485	2130	2130	2130	2130	0
103	20241206	175000	227301485	2130	2130	2130	2130	0
104	20241206	174900	227301485	2130	2130	2130	2130	0
105	20241206	174800	227301485	2130	2130	2130	2130	0
106	20241206	174700	227301485	2130	2130	2130	2130	0
107	20241206	174600	227301485	2130	2130	2130	2130	0
108	20241206	174500	227301485	2130	2130	2130	2130	0
109	20241206	174400	227301485	2130	2130	2130	2130	0
110	20241206	174300	227301485	2130	2130	2130	2130	0
111	20241206	174200	227301485	2130	2130	2130	2130	0
112	20241206	174100	227301485	2130	2130	2130	2130	0
113	20241206	174000	227301485	2130	2130	2130	2130	0
114	20241206	173900	227301485	2130	2130	2130	2130	0
115	20241206	173800	227301485	2130	2130	2130	2130	0
116	20241206	173700	227301485	2130	2130	2130	2130	0
117	20241206	173600	227301485	2130	2130	2130	2130	0
118	20241206	173500	227301485	2130	2130	2130	2130	0
119	20241206	173400	227301485	2130	2130	2130	2130	0
120	20241206	173300	227301485	2130	2130	2130	2130	0
121	20241206	173200	227301485	2130	2130	2130	2130	0
122	20241206	173100	227301485	2130	2130	2130	2130	3520
123	20241206	173000	227301485	2130	2130	2130	2130	0
124	20241206	172900	227301485	2130	2130	2130	2130	0
125	20241206	172800	227301485	2130	2130	2130	2130	0
126	20241206	172700	227301485	2130	2130	2130	2130	0
127	20241206	172600	227301485	2130	2130	2130	2130	0
128	20241206	172500	227301485	2130	2130	2130	2130	0
129	20241206	172400	227301485	2130	2130	2130	2130	0
130	20241206	172300	227301485	2130	2130	2130	2130	0
131	20241206	172200	227301485	2130	2130	2130	2130	0
132	20241206	172100	227301485	2130	2130	2130	2130	0
133	20241206	172000	227301485	2130	2130	2130	2130	0
134	20241206	171900	227301485	2130	2130	2130	2130	0
135	20241206	171800	227301485	2130	2130	2130	2130	0
136	20241206	171700	227301485	2130	2130	2130	2130	0
137	20241206	171600	227301485	2130	2130	2130	2130	0
138	20241206	171500	227301485	2130	2130	2130	2130	0
139	20241206	171400	227301485	2130	2130	2130	2130	0
140	20241206	171300	227301485	2130	2130	2130	2130	0
141	20241206	171200	227301485	2130	2130	2130	2130	0
142	20241206	171100	227301485	2130	2130	2130	2130	0
143	20241206	171000	227301485	2130	2130	2130	2130	0
144	20241206	170900	227301485	2130	2130	2130	2130	0
145	20241206	170800	227301485	2130	2130	2130	2130	0
146	20241206	170700	227301485	2130	2130	2130	2130	0
147	20241206	170600	227301485	2130	2130	2130	2130	0
148	20241206	170500	227301485	2130	2130	2130	2130	0
149	20241206	170400	227301485	2130	2130	2130	2130	0
150	20241206	170300	227301485	2130	2130	2130	2130	0
151	20241206	170200	227301485	2130	2130	2130	2130	0
152	20241206	170100	227301485	2130	2130	2130	2130	3520
153	20241206	170000	227301485	2130	2130	2130	2130	0
154	20241206	165900	227301485	2130	2130	2130	2130	0
155	20241206	165800	227301485	2130	2130	2130	2130	0
156	20241206	165700	227301485	2130	2130	2130	2130	0
157	20241206	165600	227301485	2130	2130	2130	2130	0
158	20241206	165500	227301485	2130	2130	2130	2130	0
159	20241206	165400	227301485	2130	2130	2130	2130	0
160	20241206	165300	227301485	2130	2130	2130	2130	0
161	20241206	165200	227301485	2130	2130	2130	2130	0
162	20241206	165100	227301485	2130	2130	2130	2130	0
163	20241206	165000	227301485	2130	2130	2130	2130	0
164	20241206	164900	227301485	2130	2130	2130	2130	0
165	20241206	164800	227301485	2130	2130	2130	2130	0
166	20241206	164700	227301485	2130	2130	2130	2130	0
167	20241206	164600	227301485	2130	2130	2130	2130	0
168	20241206	164500	227301485	2130	2130	2130	2130	0
169	20241206	164400	227301485	2130	2130	2130	2130	0
170	20241206	164300	227301485	2130	2130	2130	2130	0
171	20241206	164200	227301485	2130	2130	2130	2130	0
172	20241206	164100	227301485	2130	2130	2130	2130	0
173	20241206	164000	227301485	2130	2130	2130	2130	0
174	20241206	163900	227301485	2130	2130	2130	2130	0
175	20241206	163800	227301485	2130	2130	2130	2130	0
176	20241206	163700	227301485	2130	2130	2130	2130	0
177	20241206	163600	227301485	2130	2130	2130	2130	0
178	20241206	163500	227301485	2130	2130	2130	2130	0
179	20241206	163400	227301485	2130	2130	2130	2130	0
180	20241206	163300	227301485	2130	2130	2130	2130	0
181	20241206	163200	227301485	2130	2130	2130	2130	0
182	20241206	163100	227301485	2130	2130	2130	2130	3520
183	20241206	163000	227301485	2130	2130	2130	2130	0
184	20241206	162900	227301485	2130	2130	2130	2130	0
185	20241206	162800	227301485	2130	2130	2130	2130	0
186	20241206	162700	227301485	2130	2130	2130	2130	0
187	20241206	162600	227301485	2130	2130	2130	2130	0
188	20241206	162500	227301485	2130	2130	2130	2130	0
189	20241206	162400	227301485	2130	2130	2130	2130	0
190	20241206	162300	227301485	2130	2130	2130	2130	0
191	20241206	162200	227301485	2130	2130	2130	2130	0
192	20241206	162100	227301485	2130	2130	2130	2130	0
193	20241206	162000	227301485	2130	2130	2130	2130	0
194	20241206	161900	227301485	2130	2130	2130	2130	0
195	20241206	161800	227301485	2130	2130	2130	2130	0
196	20241206	161700	227301485	2130	2130	2130	2130	0
197	20241206	161600	227301485	2130	2130	2130	2130	0
198	20241206	161500	227301485	2130	2130	2130	2130	0
199	20241206	161400	227301485	2130	2130	2130	2130	0
200	20241206	161300	227301485	2130	2130	2130	2130	0
201	20241206	161200	227301485	2130	2130	2130	2130	0
202	20241206	161100	227301485	2130	2130	2130	2130	0
203	20241206	161000	227301485	2130	2130	2130	2130	0
204	20241206	160900	227301485	2130	2130	2130	2130	0
205	20241206	160800	227301485	2130	2130	2130	2130	0
206	20241206	160700	227301485	2130	2130	2130	2130	0
207	20241206	160600	227301485	2130	2130	2130	2130	0
208	20241206	160500	227301485	2130	2130	2130	2130	0
209	20241206	160400	227301485	2130	2130	2130	2130	0
210	20241206	160300	227301485	2130	2130	2130	2130	0
211	20241206	160200	227301485	2130	2130	2130	2130	0
212	20241206	160100	227301485	2130	2130	2130	2130	3520
213	20241206	160000	227301485	2130	2130	2130	2130	0
214	20241206	155900	227301485	2130	2130	2130	2130	0
215	20241206	155800	227301485	2130	2130	2130	2130	0
216	20241206	155700	227301485	2130	2130	2130	2130	0
217	20241206	155600	227301485	2130	2130	2130	2130	0
218	20241206	155500	227301485	2130	2130	2130	2130	0
219	20241206	155400	227301485	2130	2130	2130	2130	0
220	20241206	155300	227301485	2130	2130	2130	2130	0
221	20241206	155200	227301485	2130	2130	2130	2130	0
222	20241206	155100	227301485	2130	2130	2130	2130	0
223	20241206	155000	227301485	2130	2130	2130	2130	0
224	20241206	154900	227301485	2130	2130	2130	2130	0
225	20241206	154800	227301485	2130	2130	2130	2130	0
226	20241206	154700	227301485	2130	2130	2130	2130	0
227	20241206	154600	227301485	2130	2130	2130	2130	0
228	20241206	154500	227301485	2130	2130	2130	2130	0
229	20241206	154400	227301485	2130	2130	2130	2130	0
230	20241206	154300	227301485	2130	2130	2130	2130	0
231	20241206	154200	227301485	2130	2130	2130	2130	0
232	20241206	154100	227301485	2130	2130	2130	2130	0
233	20241206	154000	227301485	2130	2130	2130	2130	0
234	20241206	153900	227301485	2130	2130	2130	2130	0
235	20241206	153800	227301485	2130	2130	2130	2130	0
236	20241206	153700	227301485	2130	2130	2130	2130	0
237	20241206	153600	227301485	2130	2130	2130	2130	0
238	20241206	153500	227301485	2130	2130	2130	2130	0
239	20241206	153400	227301485	2130	2130	2130	2130	0
240	20241206	153300	227301485	2130	2130	2130	2130	0
241	20241206	153200	227301485	2130	2130	2130	2130	0
242	20241206	153100	227301485	2130	2130	2130	2130	3520
243	20241206	153000	227301485	2130	2130	2130	2130	3520
244	20241206	152900	219803885	2095	2095	2095	2095	0
245	20241206	152800	219803885	2095	2095	2095	2095	0
246	20241206	152700	219803885	2095	2095	2095	2095	0
247	20241206	152600	219803885	2095	2095	2095	2095	0
248	20241206	152500	219803885	2095	2095	2095	2095	0
249	20241206	152400	219803885	2095	2095	2095	2095	0
250	20241206	152300	219803885	2095	2095	2095	2095	0
251	20241206	152200	219803885	2095	2095	2095	2095	0
252	20241206	152100	219803885	2095	2095	2095	2095	0
253	20241206	152000	219803885	2095	2095	2095	2095	0
254	20241206	151900	219803885	2095	2100	2100	2095	186
255	20241206	151800	219413370	2100	2105	2105	2100	54
256	20241206	151700	219299965	2105	2105	2105	2105	0
257	20241206	151600	219299965	2105	2105	2105	2105	0
258	20241206	151500	219299965	2105	2105	2105	2105	19
259	20241206	151400	219259970	2105	2105	2105	2105	16
260	20241206	151300	219226290	2110	2110	2110	2110	5
261	20241206	151200	219215740	2105	2105	2105	2105	0
262	20241206	151100	219215740	2105	2110	2110	2105	514
263	20241206	151000	218131270	2105	2105	2105	2105	0
264	20241206	150900	218131270	2105	2105	2105	2105	0
265	20241206	150800	218131270	2105	2105	2105	2105	0
266	20241206	150700	218131270	2105	2105	2105	2105	50
267	20241206	150600	218026020	2105	2105	2105	2105	0
268	20241206	150500	218026020	2105	2105	2105	2105	0
269	20241206	150400	218026020	2105	2105	2105	2105	77
270	20241206	150300	217863935	2105	2105	2105	2105	0
271	20241206	150200	217863935	2105	2105	2105	2105	0
272	20241206	150100	217863935	2105	2105	2105	2105	0
273	20241206	150000	217863935	2105	2105	2105	2105	2
274	20241206	145900	217859725	2105	2105	2105	2105	251
275	20241206	145800	217331370	2105	2105	2105	2105	128
276	20241206	145700	217061930	2105	2105	2105	2105	66
277	20241206	145600	216923000	2100	2100	2100	2100	0
278	20241206	145500	216923000	2100	2100	2100	2100	2
279	20241206	145400	216918800	2100	2100	2100	2100	10
280	20241206	145300	216897800	2100	2100	2100	2095	937
281	20241206	145200	214933955	2105	2105	2105	2105	143
282	20241206	145100	214632940	2110	2110	2110	2110	0
283	20241206	145000	214632940	2110	2110	2110	2110	5
284	20241206	144900	214622390	2110	2110	2110	2110	0
285	20241206	144800	214622390	2110	2110	2110	2110	5
286	20241206	144700	214611840	2110	2105	2110	2105	36
287	20241206	144600	214536000	2110	2110	2110	2110	0
288	20241206	144500	214536000	2110	2110	2110	2110	1
289	20241206	144400	214533890	2105	2110	2110	2105	750
290	20241206	144300	212954640	2110	2110	2110	2110	100
291	20241206	144200	212743640	2110	2110	2110	2110	0
292	20241206	144100	212743640	2110	2110	2110	2110	0
293	20241206	144000	212743640	2110	2110	2110	2110	0
294	20241206	143900	212743640	2110	2110	2110	2110	0
295	20241206	143800	212743640	2110	2110	2110	2110	7
296	20241206	143700	212728870	2110	2105	2110	2105	55
297	20241206	143600	212612965	2105	2105	2105	2105	4
298	20241206	143500	212604545	2105	2105	2105	2105	128
299	20241206	143400	212335105	2105	2105	2105	2105	0
300	20241206	143300	212335105	2105	2105	2105	2105	19
301	20241206	143200	212295110	2110	2110	2110	2110	0
302	20241206	143100	212295110	2110	2110	2110	2110	0
303	20241206	143000	212295110	2110	2110	2110	2110	0
304	20241206	142900	212295110	2110	2110	2110	2110	0
305	20241206	142800	212295110	2110	2110	2110	2110	0
306	20241206	142700	212295110	2110	2110	2110	2110	0
307	20241206	142600	212295110	2110	2110	2110	2110	0
308	20241206	142500	212295110	2110	2110	2110	2110	0
309	20241206	142400	212295110	2110	2110	2110	2110	30
310	20241206	142300	212231810	2105	2105	2105	2105	3
311	20241206	142200	212225495	2105	2105	2105	2105	97
312	20241206	142100	212021310	2105	2105	2105	2105	100
313	20241206	142000	211810810	2100	2100	2100	2100	0
314	20241206	141900	211810810	2100	2100	2100	2100	63
315	20241206	141800	211678510	2100	2100	2100	2100	0
316	20241206	141700	211678510	2100	2100	2100	2100	0
317	20241206	141600	211678510	2100	2090	2100	2090	433
318	20241206	141500	210771345	2090	2095	2095	2090	35
319	20241206	141400	210698080	2095	2095	2095	2095	24
320	20241206	141300	210647800	2095	2095	2095	2095	0
321	20241206	141200	210647800	2095	2095	2095	2095	0
322	20241206	141100	210647800	2095	2095	2095	2095	0
323	20241206	141000	210647800	2095	2095	2095	2095	0
324	20241206	140900	210647800	2095	2095	2095	2095	0
325	20241206	140800	210647800	2095	2095	2095	2095	0
326	20241206	140700	210647800	2095	2095	2095	2095	0
327	20241206	140600	210647800	2095	2095	2095	2095	0
328	20241206	140500	210647800	2095	2095	2095	2095	0
329	20241206	140400	210647800	2095	2095	2095	2095	0
330	20241206	140300	210647800	2095	2095	2095	2095	0
331	20241206	140200	210647800	2095	2095	2095	2095	0
332	20241206	140100	210647800	2095	2095	2095	2095	0
333	20241206	140000	210647800	2095	2095	2095	2095	0
334	20241206	135900	210647800	2095	2095	2095	2095	5
335	20241206	135800	210637325	2095	2095	2095	2095	822
336	20241206	135700	208915235	2100	2100	2100	2100	0
337	20241206	135600	208915235	2100	2100	2100	2100	186
338	20241206	135500	208524635	2100	2100	2100	2100	0
339	20241206	135400	208524635	2100	2100	2100	2100	0
340	20241206	135300	208524635	2100	2100	2100	2100	0
341	20241206	135200	208524635	2100	2105	2105	2100	139
342	20241206	135100	208232615	2100	2100	2100	2100	0
343	20241206	135000	208232615	2100	2100	2100	2100	1
344	20241206	134900	208230515	2100	2100	2100	2100	0
345	20241206	134800	208230515	2100	2100	2100	2100	42
346	20241206	134700	208142315	2100	2100	2100	2100	33
347	20241206	134600	208073015	2095	2095	2095	2095	492
348	20241206	134500	207042275	2095	2095	2095	2095	0
349	20241206	134400	207042275	2095	2095	2095	2095	6
350	20241206	134300	207029705	2095	2095	2095	2095	0
351	20241206	134200	207029705	2095	2095	2095	2095	5
352	20241206	134100	207019230	2095	2095	2095	2095	0
353	20241206	134000	207019230	2095	2095	2095	2095	7
354	20241206	133900	207004565	2095	2095	2095	2095	0
355	20241206	133800	207004565	2095	2095	2095	2095	0
356	20241206	133700	207004565	2095	2095	2095	2095	56
357	20241206	133600	206887245	2095	2095	2095	2095	47
358	20241206	133500	206788780	2095	2095	2095	2095	0
359	20241206	133400	206788780	2095	2095	2095	2095	0
360	20241206	133300	206788780	2095	2095	2095	2095	250
361	20241206	133200	206265030	2090	2090	2090	2090	0
362	20241206	133100	206265030	2090	2090	2090	2090	0
363	20241206	133000	206265030	2090	2090	2090	2090	180
364	20241206	132900	205888830	2095	2095	2095	2095	0
365	20241206	132800	205888830	2095	2095	2095	2095	0
366	20241206	132700	205888830	2095	2095	2095	2095	0
367	20241206	132600	205888830	2095	2095	2095	2095	0
368	20241206	132500	205888830	2095	2095	2095	2095	5
369	20241206	132400	205878355	2090	2090	2090	2090	40
370	20241206	132300	205794755	2090	2090	2090	2090	0
371	20241206	132200	205794755	2090	2090	2090	2090	0
372	20241206	132100	205794755	2090	2090	2090	2090	84
373	20241206	132000	205619195	2090	2090	2090	2090	0
374	20241206	131900	205619195	2090	2090	2090	2090	0
375	20241206	131800	205619195	2090	2090	2090	2090	0
376	20241206	131700	205619195	2090	2090	2090	2090	0
377	20241206	131600	205619195	2090	2090	2090	2090	0
378	20241206	131500	205619195	2090	2090	2090	2090	0
379	20241206	131400	205619195	2090	2090	2090	2090	0
380	20241206	131300	205619195	2090	2090	2090	2090	0
381	20241206	131200	205619195	2090	2090	2090	2090	0
382	20241206	131100	205619195	2090	2090	2090	2090	140
383	20241206	131000	205326595	2090	2090	2090	2090	0
384	20241206	130900	205326595	2090	2090	2090	2090	0
385	20241206	130800	205326595	2090	2090	2090	2090	5
386	20241206	130700	205316145	2085	2085	2085	2085	0
387	20241206	130600	205316145	2085	2085	2085	2085	167
388	20241206	130500	204967950	2090	2090	2090	2090	66
389	20241206	130400	204830010	2085	2080	2085	2080	223
390	20241206	130300	204365255	2085	2080	2085	2080	225
391	20241206	130200	203896160	2085	2085	2085	2085	0
392	20241206	130100	203896160	2085	2085	2085	2085	378
393	20241206	130000	203108030	2085	2085	2085	2085	5
394	20241206	125900	203097605	2085	2085	2085	2085	0
395	20241206	125800	203097605	2085	2085	2085	2085	0
396	20241206	125700	203097605	2085	2085	2085	2085	5
397	20241206	125600	203087180	2085	2085	2085	2085	0
398	20241206	125500	203087180	2085	2085	2085	2085	0
399	20241206	125400	203087180	2085	2085	2085	2085	0
400	20241206	125300	203087180	2085	2085	2085	2085	50
401	20241206	125200	202982930	2085	2085	2085	2085	0
402	20241206	125100	202982930	2085	2090	2090	2085	14
403	20241206	125000	202953680	2085	2085	2085	2085	41
404	20241206	124900	202868195	2085	2085	2085	2085	0
405	20241206	124800	202868195	2085	2085	2085	2085	0
406	20241206	124700	202868195	2085	2085	2085	2085	0
407	20241206	124600	202868195	2085	2085	2085	2085	0
408	20241206	124500	202868195	2085	2085	2085	2085	0
409	20241206	124400	202868195	2085	2085	2085	2085	215
410	20241206	124300	202419920	2085	2085	2085	2085	0
411	20241206	124200	202419920	2085	2085	2085	2085	0
412	20241206	124100	202419920	2085	2090	2090	2085	361
413	20241206	124000	201665530	2090	2090	2090	2090	0
414	20241206	123900	201665530	2090	2090	2090	2090	0
415	20241206	123800	201665530	2090	2090	2090	2090	0
416	20241206	123700	201665530	2090	2090	2090	2090	1
417	20241206	123600	201663440	2095	2095	2095	2095	0
418	20241206	123500	201663440	2095	2095	2095	2095	0
419	20241206	123400	201663440	2095	2090	2095	2090	338
420	20241206	123300	200956995	2090	2090	2090	2090	0
421	20241206	123200	200956995	2090	2090	2090	2090	17
422	20241206	123100	200921465	2095	2095	2095	2095	0
423	20241206	123000	200921465	2095	2095	2095	2095	0
424	20241206	122900	200921465	2095	2095	2095	2095	149
425	20241206	122800	200609310	2095	2095	2095	2095	0
426	20241206	122700	200609310	2095	2095	2095	2095	6
427	20241206	122600	200596740	2095	2095	2095	2095	2
428	20241206	122500	200592550	2095	2095	2095	2095	0
429	20241206	122400	200592550	2095	2095	2095	2095	0
430	20241206	122300	200592550	2095	2095	2095	2095	0
431	20241206	122200	200592550	2095	2095	2095	2095	0
432	20241206	122100	200592550	2095	2095	2095	2095	0
433	20241206	122000	200592550	2095	2095	2095	2095	0
434	20241206	121900	200592550	2095	2095	2095	2095	0
435	20241206	121800	200592550	2095	2090	2095	2090	66
436	20241206	121700	200454360	2095	2090	2095	2090	38
437	20241206	121600	200374915	2095	2095	2095	2095	0
438	20241206	121500	200374915	2095	2090	2095	2090	132
439	20241206	121400	200098380	2095	2095	2095	2095	0
440	20241206	121300	200098380	2095	2095	2095	2095	0
441	20241206	121200	200098380	2095	2090	2095	2090	100
442	20241206	121100	199889110	2090	2090	2090	2090	2
443	20241206	121000	199884930	2090	2090	2090	2090	0
444	20241206	120900	199884930	2090	2090	2090	2090	0
445	20241206	120800	199884930	2090	2090	2090	2090	0
446	20241206	120700	199884930	2090	2090	2090	2090	92
447	20241206	120600	199692650	2085	2085	2085	2085	0
448	20241206	120500	199692650	2085	2085	2085	2085	0
449	20241206	120400	199692650	2085	2085	2085	2080	951
450	20241206	120300	197710930	2090	2090	2090	2090	74
451	20241206	120200	197556270	2090	2090	2090	2090	0
452	20241206	120100	197556270	2090	2090	2090	2090	666
453	20241206	120000	196164330	2095	2095	2095	2095	5
454	20241206	115900	196153855	2095	2095	2095	2095	0
455	20241206	115800	196153855	2095	2095	2095	2095	0
456	20241206	115700	196153855	2095	2095	2095	2095	0
457	20241206	115600	196153855	2095	2095	2095	2095	0
458	20241206	115500	196153855	2095	2095	2095	2095	0
459	20241206	115400	196153855	2095	2095	2095	2095	0
460	20241206	115300	196153855	2095	2095	2095	2095	0
461	20241206	115200	196153855	2095	2095	2095	2095	0
462	20241206	115100	196153855	2095	2095	2095	2095	93
463	20241206	115000	195959020	2095	2095	2095	2095	22
464	20241206	114900	195912930	2100	2100	2100	2100	0
465	20241206	114800	195912930	2100	2100	2100	2100	0
466	20241206	114700	195912930	2100	2100	2100	2100	0
467	20241206	114600	195912930	2100	2100	2100	2100	1
468	20241206	114500	195910830	2095	2095	2095	2095	176
469	20241206	114400	195542110	2100	2100	2100	2100	0
470	20241206	114300	195542110	2100	2100	2100	2100	6
471	20241206	114200	195529510	2095	2095	2095	2095	9
472	20241206	114100	195510655	2090	2090	2090	2090	10
473	20241206	114000	195489755	2095	2095	2095	2095	0
474	20241206	113900	195489755	2095	2085	2095	2085	73
475	20241206	113800	195337435	2085	2110	2110	2085	3676
476	20241206	113700	187652270	2105	2105	2105	2105	0
477	20241206	113600	187652270	2105	2105	2105	2105	0
478	20241206	113500	187652270	2105	2105	2105	2105	36
479	20241206	113400	187576490	2110	2110	2110	2110	1
480	20241206	113300	187574380	2105	2105	2105	2105	614
481	20241206	113200	186281910	2105	2105	2105	2105	0
482	20241206	113100	186281910	2105	2105	2105	2105	0
483	20241206	113000	186281910	2105	2105	2105	2105	0
484	20241206	112900	186281910	2105	2105	2105	2105	0
485	20241206	112800	186281910	2105	2105	2105	2105	0
486	20241206	112700	186281910	2105	2105	2105	2105	0
487	20241206	112600	186281910	2105	2105	2105	2105	7
488	20241206	112500	186267175	2090	2090	2090	2090	3
489	20241206	112400	186260905	2105	2105	2105	2105	0
490	20241206	112300	186260905	2105	2105	2105	2105	0
491	20241206	112200	186260905	2105	2105	2105	2105	0
492	20241206	112100	186260905	2105	2105	2105	2105	0
493	20241206	112000	186260905	2105	2105	2105	2105	0
494	20241206	111900	186260905	2105	2095	2105	2095	350
495	20241206	111800	185526585	2095	2095	2095	2095	0
496	20241206	111700	185526585	2095	2095	2095	2095	0
497	20241206	111600	185526585	2095	2095	2095	2095	0
498	20241206	111500	185526585	2095	2095	2095	2095	0
499	20241206	111400	185526585	2095	2095	2095	2095	0
500	20241206	111300	185526585	2095	2095	2095	2095	1
501	20241206	111200	185524490	2095	2095	2095	2095	0
502	20241206	111100	185524490	2095	2095	2095	2095	0
503	20241206	111000	185524490	2095	2095	2095	2095	2
504	20241206	110900	185520300	2105	2105	2105	2095	336
505	20241206	110800	184816220	2100	2100	2100	2100	0
506	20241206	110700	184816220	2100	2100	2100	2100	80
507	20241206	110600	184648220	2105	2105	2105	2105	0
508	20241206	110500	184648220	2105	2100	2105	2100	71
509	20241206	110400	184499100	2105	2105	2105	2105	6
510	20241206	110300	184486470	2095	2095	2095	2095	34
511	20241206	110200	184415240	2090	2080	2090	2080	1804
512	20241206	110100	180661725	2080	2075	2080	2075	2943
513	20241206	110000	174544075	2075	2075	2075	2075	0
514	20241206	105900	174544075	2075	2075	2075	2075	600
515	20241206	105800	173299075	2080	2080	2080	2080	0
516	20241206	105700	173299075	2080	2080	2080	2080	0
517	20241206	105600	173299075	2080	2080	2080	2080	0
518	20241206	105500	173299075	2080	2080	2080	2080	0
519	20241206	105400	173299075	2080	2085	2085	2075	17240
520	20241206	105300	137434310	2085	2095	2095	2085	1066
521	20241206	105200	135211130	2110	2110	2110	2110	6
522	20241206	105100	135198470	2100	2100	2100	2100	0
523	20241206	105000	135198470	2100	2100	2100	2100	0
524	20241206	104900	135198470	2100	2105	2105	2100	36
525	20241206	104800	135122780	2105	2105	2105	2105	0
526	20241206	104700	135122780	2105	2105	2105	2105	0
527	20241206	104600	135122780	2105	2105	2105	2105	0
528	20241206	104500	135122780	2105	2105	2105	2105	60
529	20241206	104400	134996480	2095	2095	2095	2095	0
530	20241206	104300	134996480	2095	2110	2110	2095	589
531	20241206	104200	133762485	2105	2105	2105	2105	0
532	20241206	104100	133762485	2105	2105	2105	2105	0
533	20241206	104000	133762485	2105	2115	2115	2105	55
534	20241206	103900	133646695	2110	2110	2120	2105	1175
535	20241206	103800	131163525	2100	2100	2100	2100	0
536	20241206	103700	131163525	2100	2100	2100	2100	0
537	20241206	103600	131163525	2100	2105	2105	2100	14
538	20241206	103500	131134115	2105	2100	2105	2100	898
539	20241206	103400	129248235	2095	2095	2095	2095	71
540	20241206	103300	129099490	2095	2095	2095	2095	0
541	20241206	103200	129099490	2095	2095	2095	2095	62
542	20241206	103100	128969600	2090	2090	2090	2090	0
543	20241206	103000	128969600	2090	2090	2090	2090	189
544	20241206	102900	128574590	2090	2090	2090	2090	0
545	20241206	102800	128574590	2090	2090	2090	2090	0
546	20241206	102700	128574590	2090	2095	2095	2090	11
547	20241206	102600	128551595	2080	2080	2080	2080	0
548	20241206	102500	128551595	2080	2080	2080	2080	0
549	20241206	102400	128551595	2080	2085	2085	2080	1003
550	20241206	102300	126460355	2080	2090	2095	2080	10983
551	20241206	102200	103602145	2085	2085	2085	2085	0
552	20241206	102100	103602145	2085	2085	2085	2085	38
553	20241206	102000	103522915	2090	2090	2090	2090	77
554	20241206	101900	103361985	2095	2100	2100	2095	585
555	20241206	101800	102136360	2100	2095	2100	2095	11
556	20241206	101700	102113285	2095	2100	2100	2095	236
557	20241206	101600	101617865	2100	2100	2100	2100	0
558	20241206	101500	101617865	2100	2105	2105	2100	3261
559	20241206	101400	94769710	2115	2115	2115	2115	0
560	20241206	101300	94769710	2115	2115	2115	2115	0
561	20241206	101200	94769710	2115	2115	2115	2115	0
562	20241206	101100	94769710	2115	2115	2115	2115	0
563	20241206	101000	94769710	2115	2115	2115	2115	0
564	20241206	100900	94769710	2115	2115	2115	2115	0
565	20241206	100800	94769710	2115	2115	2115	2115	0
566	20241206	100700	94769710	2115	2115	2115	2115	1
567	20241206	100600	94767595	2115	2115	2115	2110	25
568	20241206	100500	94714790	2110	2110	2110	2110	0
569	20241206	100400	94714790	2110	2110	2110	2110	33
570	20241206	100300	94645160	2110	2110	2110	2110	57
571	20241206	100200	94524890	2110	2110	2110	2110	0
572	20241206	100100	94524890	2110	2110	2110	2110	68
573	20241206	100000	94381410	2110	2110	2110	2110	0
574	20241206	095900	94381410	2110	2110	2110	2110	0
575	20241206	095800	94381410	2110	2110	2110	2110	304
576	20241206	095700	93739970	2100	2100	2100	2100	0
577	20241206	095600	93739970	2100	2100	2100	2100	903
578	20241206	095500	91843670	2100	2100	2100	2100	0
579	20241206	095400	91843670	2100	2105	2105	2100	14355
580	20241206	095300	61697575	2105	2105	2105	2105	0
581	20241206	095200	61697575	2105	2105	2105	2105	548
582	20241206	095100	60544035	2105	2105	2105	2105	0
583	20241206	095000	60544035	2105	2105	2105	2105	500
584	20241206	094900	59491535	2110	2110	2110	2110	0
585	20241206	094800	59491535	2110	2110	2110	2110	0
586	20241206	094700	59491535	2110	2110	2110	2110	47
587	20241206	094600	59392365	2105	2110	2115	2100	1948
588	20241206	094500	55291975	2110	2115	2115	2110	667
589	20241206	094400	53883350	2115	2115	2115	2115	12
590	20241206	094300	53857970	2110	2110	2110	2110	0
591	20241206	094200	53857970	2110	2115	2115	2110	6
592	20241206	094100	53845305	2110	2115	2115	2110	37
593	20241206	094000	53767230	2115	2115	2115	2115	0
594	20241206	093900	53767230	2115	2120	2120	2115	10000
595	20241206	093800	32615740	2115	2115	2115	2115	0
596	20241206	093700	32615740	2115	2125	2125	2115	10000
597	20241206	093600	11452595	2135	2135	2135	2135	0
598	20241206	093500	11452595	2135	2135	2135	2135	0
599	20241206	093400	11452595	2135	2135	2135	2135	43
600	20241206	093300	11360790	2125	2125	2125	2125	0
601	20241206	093200	11360790	2125	2125	2125	2125	0
602	20241206	093100	11360790	2125	2125	2125	2125	0
603	20241206	093000	11360790	2125	2125	2125	2125	0
604	20241206	092900	11360790	2125	2130	2130	2125	188
605	20241206	092800	10960510	2130	2130	2130	2130	0
606	20241206	092700	10960510	2130	2130	2130	2130	623
607	20241206	092600	9633520	2130	2130	2130	2130	1
608	20241206	092500	9631390	2115	2115	2115	2115	0
609	20241206	092400	9631390	2115	2115	2115	2115	0
610	20241206	092300	9631390	2115	2115	2115	2115	0
611	20241206	092200	9631390	2115	2115	2115	2115	0
612	20241206	092100	9631390	2115	2115	2115	2115	0
613	20241206	092000	9631390	2115	2120	2120	2115	295
614	20241206	091900	9007455	2130	2130	2130	2130	2
615	20241206	091800	9003195	2115	2120	2120	2115	261
616	20241206	091700	8450700	2125	2130	2130	2125	2509
617	20241206	091600	3107940	2130	2130	2130	2130	0
618	20241206	091500	3107940	2130	2130	2130	2130	1088
619	20241206	091400	790500	2135	2135	2135	2135	0
620	20241206	091300	790500	2135	2135	2135	2135	0
621	20241206	091200	790500	2135	2135	2135	2135	0
622	20241206	091100	790500	2135	2135	2135	2135	95
623	20241206	091000	587675	2140	2140	2140	2140	0
624	20241206	090900	587675	2140	2140	2140	2140	0
625	20241206	090800	587675	2140	2140	2140	2140	0
626	20241206	090700	587675	2140	2140	2140	2140	0
627	20241206	090600	587675	2140	2140	2140	2140	0
628	20241206	090500	587675	2140	2140	2140	2140	0
629	20241206	090400	587675	2140	2140	2140	2140	0
630	20241206	090300	587675	2140	2140	2140	2140	0
631	20241206	090200	587675	2140	2140	2140	2140	11
632	20241206	090100	564135	2145	2145	2145	2145	0
633	20241206	090000	564135	2145	2145	2145	2145	263