KissMeData/038950/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	192500	83880340	2960	2960	2960	2960	608
3	20241206	192400	83880340	2960	2960	2960	2960	0
4	20241206	192300	83880340	2960	2960	2960	2960	0
5	20241206	192200	83880340	2960	2960	2960	2960	0
6	20241206	192100	83880340	2960	2960	2960	2960	0
7	20241206	192000	83880340	2960	2960	2960	2960	0
8	20241206	191900	83880340	2960	2960	2960	2960	0
9	20241206	191800	83880340	2960	2960	2960	2960	0
10	20241206	191700	83880340	2960	2960	2960	2960	0
11	20241206	191600	83880340	2960	2960	2960	2960	0
12	20241206	191500	83880340	2960	2960	2960	2960	0
13	20241206	191400	83880340	2960	2960	2960	2960	0
14	20241206	191300	83880340	2960	2960	2960	2960	0
15	20241206	191200	83880340	2960	2960	2960	2960	0
16	20241206	191100	83880340	2960	2960	2960	2960	0
17	20241206	191000	83880340	2960	2960	2960	2960	0
18	20241206	190900	83880340	2960	2960	2960	2960	0
19	20241206	190800	83880340	2960	2960	2960	2960	0
20	20241206	190700	83880340	2960	2960	2960	2960	0
21	20241206	190600	83880340	2960	2960	2960	2960	0
22	20241206	190500	83880340	2960	2960	2960	2960	0
23	20241206	190400	83880340	2960	2960	2960	2960	0
24	20241206	190300	83880340	2960	2960	2960	2960	0
25	20241206	190200	83880340	2960	2960	2960	2960	0
26	20241206	190100	83880340	2960	2960	2960	2960	0
27	20241206	190000	83880340	2960	2960	2960	2960	0
28	20241206	185900	83880340	2960	2960	2960	2960	0
29	20241206	185800	83880340	2960	2960	2960	2960	0
30	20241206	185700	83880340	2960	2960	2960	2960	0
31	20241206	185600	83880340	2960	2960	2960	2960	0
32	20241206	185500	83880340	2960	2960	2960	2960	608
33	20241206	185400	83880340	2960	2960	2960	2960	0
34	20241206	185300	83880340	2960	2960	2960	2960	0
35	20241206	185200	83880340	2960	2960	2960	2960	0
36	20241206	185100	83880340	2960	2960	2960	2960	0
37	20241206	185000	83880340	2960	2960	2960	2960	0
38	20241206	184900	83880340	2960	2960	2960	2960	0
39	20241206	184800	83880340	2960	2960	2960	2960	0
40	20241206	184700	83880340	2960	2960	2960	2960	0
41	20241206	184600	83880340	2960	2960	2960	2960	0
42	20241206	184500	83880340	2960	2960	2960	2960	0
43	20241206	184400	83880340	2960	2960	2960	2960	0
44	20241206	184300	83880340	2960	2960	2960	2960	0
45	20241206	184200	83880340	2960	2960	2960	2960	0
46	20241206	184100	83880340	2960	2960	2960	2960	0
47	20241206	184000	83880340	2960	2960	2960	2960	0
48	20241206	183900	83880340	2960	2960	2960	2960	0
49	20241206	183800	83880340	2960	2960	2960	2960	0
50	20241206	183700	83880340	2960	2960	2960	2960	0
51	20241206	183600	83880340	2960	2960	2960	2960	0
52	20241206	183500	83880340	2960	2960	2960	2960	0
53	20241206	183400	83880340	2960	2960	2960	2960	0
54	20241206	183300	83880340	2960	2960	2960	2960	0
55	20241206	183200	83880340	2960	2960	2960	2960	0
56	20241206	183100	83880340	2960	2960	2960	2960	0
57	20241206	183000	83880340	2960	2960	2960	2960	0
58	20241206	182900	83880340	2960	2960	2960	2960	0
59	20241206	182800	83880340	2960	2960	2960	2960	0
60	20241206	182700	83880340	2960	2960	2960	2960	0
61	20241206	182600	83880340	2960	2960	2960	2960	0
62	20241206	182500	83880340	2960	2960	2960	2960	608
63	20241206	182400	83880340	2960	2960	2960	2960	0
64	20241206	182300	83880340	2960	2960	2960	2960	0
65	20241206	182200	83880340	2960	2960	2960	2960	0
66	20241206	182100	83880340	2960	2960	2960	2960	0
67	20241206	182000	83880340	2960	2960	2960	2960	0
68	20241206	181900	83880340	2960	2960	2960	2960	0
69	20241206	181800	83880340	2960	2960	2960	2960	0
70	20241206	181700	83880340	2960	2960	2960	2960	0
71	20241206	181600	83880340	2960	2960	2960	2960	0
72	20241206	181500	83880340	2960	2960	2960	2960	0
73	20241206	181400	83880340	2960	2960	2960	2960	0
74	20241206	181300	83880340	2960	2960	2960	2960	0
75	20241206	181200	83880340	2960	2960	2960	2960	0
76	20241206	181100	83880340	2960	2960	2960	2960	0
77	20241206	181000	83880340	2960	2960	2960	2960	0
78	20241206	180900	83880340	2960	2960	2960	2960	0
79	20241206	180800	83880340	2960	2960	2960	2960	0
80	20241206	180700	83880340	2960	2960	2960	2960	0
81	20241206	180600	83880340	2960	2960	2960	2960	0
82	20241206	180500	83880340	2960	2960	2960	2960	0
83	20241206	180400	83880340	2960	2960	2960	2960	0
84	20241206	180300	83880340	2960	2960	2960	2960	0
85	20241206	180200	83880340	2960	2960	2960	2960	0
86	20241206	180100	83880340	2960	2960	2960	2960	0
87	20241206	180000	83880340	2960	2960	2960	2960	0
88	20241206	175900	83880340	2960	2960	2960	2960	0
89	20241206	175800	83880340	2960	2960	2960	2960	0
90	20241206	175700	83880340	2960	2960	2960	2960	0
91	20241206	175600	83880340	2960	2960	2960	2960	0
92	20241206	175500	83880340	2960	2960	2960	2960	608
93	20241206	175400	83880340	2960	2960	2960	2960	0
94	20241206	175300	83880340	2960	2960	2960	2960	0
95	20241206	175200	83880340	2960	2960	2960	2960	0
96	20241206	175100	83880340	2960	2960	2960	2960	0
97	20241206	175000	83880340	2960	2960	2960	2960	0
98	20241206	174900	83880340	2960	2960	2960	2960	0
99	20241206	174800	83880340	2960	2960	2960	2960	0
100	20241206	174700	83880340	2960	2960	2960	2960	0
101	20241206	174600	83880340	2960	2960	2960	2960	0
102	20241206	174500	83880340	2960	2960	2960	2960	0
103	20241206	174400	83880340	2960	2960	2960	2960	0
104	20241206	174300	83880340	2960	2960	2960	2960	0
105	20241206	174200	83880340	2960	2960	2960	2960	0
106	20241206	174100	83880340	2960	2960	2960	2960	0
107	20241206	174000	83880340	2960	2960	2960	2960	0
108	20241206	173900	83880340	2960	2960	2960	2960	0
109	20241206	173800	83880340	2960	2960	2960	2960	0
110	20241206	173700	83880340	2960	2960	2960	2960	0
111	20241206	173600	83880340	2960	2960	2960	2960	0
112	20241206	173500	83880340	2960	2960	2960	2960	0
113	20241206	173400	83880340	2960	2960	2960	2960	0
114	20241206	173300	83880340	2960	2960	2960	2960	0
115	20241206	173200	83880340	2960	2960	2960	2960	0
116	20241206	173100	83880340	2960	2960	2960	2960	0
117	20241206	173000	83880340	2960	2960	2960	2960	0
118	20241206	172900	83880340	2960	2960	2960	2960	0
119	20241206	172800	83880340	2960	2960	2960	2960	0
120	20241206	172700	83880340	2960	2960	2960	2960	0
121	20241206	172600	83880340	2960	2960	2960	2960	0
122	20241206	172500	83880340	2960	2960	2960	2960	608
123	20241206	172400	83880340	2960	2960	2960	2960	0
124	20241206	172300	83880340	2960	2960	2960	2960	0
125	20241206	172200	83880340	2960	2960	2960	2960	0
126	20241206	172100	83880340	2960	2960	2960	2960	0
127	20241206	172000	83880340	2960	2960	2960	2960	0
128	20241206	171900	83880340	2960	2960	2960	2960	0
129	20241206	171800	83880340	2960	2960	2960	2960	0
130	20241206	171700	83880340	2960	2960	2960	2960	0
131	20241206	171600	83880340	2960	2960	2960	2960	0
132	20241206	171500	83880340	2960	2960	2960	2960	0
133	20241206	171400	83880340	2960	2960	2960	2960	0
134	20241206	171300	83880340	2960	2960	2960	2960	0
135	20241206	171200	83880340	2960	2960	2960	2960	0
136	20241206	171100	83880340	2960	2960	2960	2960	0
137	20241206	171000	83880340	2960	2960	2960	2960	0
138	20241206	170900	83880340	2960	2960	2960	2960	0
139	20241206	170800	83880340	2960	2960	2960	2960	0
140	20241206	170700	83880340	2960	2960	2960	2960	0
141	20241206	170600	83880340	2960	2960	2960	2960	0
142	20241206	170500	83880340	2960	2960	2960	2960	0
143	20241206	170400	83880340	2960	2960	2960	2960	0
144	20241206	170300	83880340	2960	2960	2960	2960	0
145	20241206	170200	83880340	2960	2960	2960	2960	0
146	20241206	170100	83880340	2960	2960	2960	2960	0
147	20241206	170000	83880340	2960	2960	2960	2960	0
148	20241206	165900	83880340	2960	2960	2960	2960	0
149	20241206	165800	83880340	2960	2960	2960	2960	0
150	20241206	165700	83880340	2960	2960	2960	2960	0
151	20241206	165600	83880340	2960	2960	2960	2960	0
152	20241206	165500	83880340	2960	2960	2960	2960	608
153	20241206	165400	83880340	2960	2960	2960	2960	0
154	20241206	165300	83880340	2960	2960	2960	2960	0
155	20241206	165200	83880340	2960	2960	2960	2960	0
156	20241206	165100	83880340	2960	2960	2960	2960	0
157	20241206	165000	83880340	2960	2960	2960	2960	0
158	20241206	164900	83880340	2960	2960	2960	2960	0
159	20241206	164800	83880340	2960	2960	2960	2960	0
160	20241206	164700	83880340	2960	2960	2960	2960	0
161	20241206	164600	83880340	2960	2960	2960	2960	0
162	20241206	164500	83880340	2960	2960	2960	2960	0
163	20241206	164400	83880340	2960	2960	2960	2960	0
164	20241206	164300	83880340	2960	2960	2960	2960	0
165	20241206	164200	83880340	2960	2960	2960	2960	0
166	20241206	164100	83880340	2960	2960	2960	2960	0
167	20241206	164000	83880340	2960	2960	2960	2960	0
168	20241206	163900	83880340	2960	2960	2960	2960	0
169	20241206	163800	83880340	2960	2960	2960	2960	0
170	20241206	163700	83880340	2960	2960	2960	2960	0
171	20241206	163600	83880340	2960	2960	2960	2960	0
172	20241206	163500	83880340	2960	2960	2960	2960	0
173	20241206	163400	83880340	2960	2960	2960	2960	0
174	20241206	163300	83880340	2960	2960	2960	2960	0
175	20241206	163200	83880340	2960	2960	2960	2960	0
176	20241206	163100	83880340	2960	2960	2960	2960	0
177	20241206	163000	83880340	2960	2960	2960	2960	0
178	20241206	162900	83880340	2960	2960	2960	2960	0
179	20241206	162800	83880340	2960	2960	2960	2960	0
180	20241206	162700	83880340	2960	2960	2960	2960	0
181	20241206	162600	83880340	2960	2960	2960	2960	0
182	20241206	162500	83880340	2960	2960	2960	2960	608
183	20241206	162400	83880340	2960	2960	2960	2960	0
184	20241206	162300	83880340	2960	2960	2960	2960	0
185	20241206	162200	83880340	2960	2960	2960	2960	0
186	20241206	162100	83880340	2960	2960	2960	2960	0
187	20241206	162000	83880340	2960	2960	2960	2960	0
188	20241206	161900	83880340	2960	2960	2960	2960	0
189	20241206	161800	83880340	2960	2960	2960	2960	0
190	20241206	161700	83880340	2960	2960	2960	2960	0
191	20241206	161600	83880340	2960	2960	2960	2960	0
192	20241206	161500	83880340	2960	2960	2960	2960	0
193	20241206	161400	83880340	2960	2960	2960	2960	0
194	20241206	161300	83880340	2960	2960	2960	2960	0
195	20241206	161200	83880340	2960	2960	2960	2960	0
196	20241206	161100	83880340	2960	2960	2960	2960	0
197	20241206	161000	83880340	2960	2960	2960	2960	0
198	20241206	160900	83880340	2960	2960	2960	2960	0
199	20241206	160800	83880340	2960	2960	2960	2960	0
200	20241206	160700	83880340	2960	2960	2960	2960	0
201	20241206	160600	83880340	2960	2960	2960	2960	0
202	20241206	160500	83880340	2960	2960	2960	2960	0
203	20241206	160400	83880340	2960	2960	2960	2960	0
204	20241206	160300	83880340	2960	2960	2960	2960	0
205	20241206	160200	83880340	2960	2960	2960	2960	0
206	20241206	160100	83880340	2960	2960	2960	2960	0
207	20241206	160000	83880340	2960	2960	2960	2960	0
208	20241206	155900	83880340	2960	2960	2960	2960	0
209	20241206	155800	83880340	2960	2960	2960	2960	0
210	20241206	155700	83880340	2960	2960	2960	2960	0
211	20241206	155600	83880340	2960	2960	2960	2960	0
212	20241206	155500	83880340	2960	2960	2960	2960	608
213	20241206	155400	83880340	2960	2960	2960	2960	0
214	20241206	155300	83880340	2960	2960	2960	2960	0
215	20241206	155200	83880340	2960	2960	2960	2960	0
216	20241206	155100	83880340	2960	2960	2960	2960	0
217	20241206	155000	83880340	2960	2960	2960	2960	0
218	20241206	154900	83880340	2960	2960	2960	2960	0
219	20241206	154800	83880340	2960	2960	2960	2960	0
220	20241206	154700	83880340	2960	2960	2960	2960	0
221	20241206	154600	83880340	2960	2960	2960	2960	0
222	20241206	154500	83880340	2960	2960	2960	2960	0
223	20241206	154400	83880340	2960	2960	2960	2960	0
224	20241206	154300	83880340	2960	2960	2960	2960	0
225	20241206	154200	83880340	2960	2960	2960	2960	0
226	20241206	154100	83880340	2960	2960	2960	2960	0
227	20241206	154000	83880340	2960	2960	2960	2960	0
228	20241206	153900	83880340	2960	2960	2960	2960	0
229	20241206	153800	83880340	2960	2960	2960	2960	0
230	20241206	153700	83880340	2960	2960	2960	2960	0
231	20241206	153600	83880340	2960	2960	2960	2960	0
232	20241206	153500	83880340	2960	2960	2960	2960	0
233	20241206	153400	83880340	2960	2960	2960	2960	0
234	20241206	153300	83880340	2960	2960	2960	2960	0
235	20241206	153200	83880340	2960	2960	2960	2960	0
236	20241206	153100	83880340	2960	2960	2960	2960	0
237	20241206	153000	83880340	2960	2960	2960	2960	608
238	20241206	152900	82080660	2975	2975	2975	2975	0
239	20241206	152800	82080660	2975	2975	2975	2975	0
240	20241206	152700	82080660	2975	2975	2975	2975	0
241	20241206	152600	82080660	2975	2975	2975	2975	0
242	20241206	152500	82080660	2975	2975	2975	2975	0
243	20241206	152400	82080660	2975	2975	2975	2975	0
244	20241206	152300	82080660	2975	2975	2975	2975	0
245	20241206	152200	82080660	2975	2975	2975	2975	0
246	20241206	152100	82080660	2975	2975	2975	2975	0
247	20241206	152000	82080660	2975	2975	2975	2975	0
248	20241206	151900	82080660	2975	2990	2990	2975	74
249	20241206	151800	81860330	3010	2990	3010	2990	6
250	20241206	151700	81842370	3010	3010	3010	3010	4
251	20241206	151600	81830330	2990	2990	2990	2990	5
252	20241206	151500	81815380	3010	3010	3010	3010	13
253	20241206	151400	81776250	3015	3015	3015	3015	0
254	20241206	151300	81776250	3015	3015	3015	3015	12
255	20241206	151200	81740070	3035	3035	3035	3035	0
256	20241206	151100	81740070	3035	3035	3035	3035	0
257	20241206	151000	81740070	3035	3035	3035	3035	0
258	20241206	150900	81740070	3035	3035	3035	3035	0
259	20241206	150800	81740070	3035	3035	3035	3035	0
260	20241206	150700	81740070	3035	3035	3035	3035	0
261	20241206	150600	81740070	3035	3035	3035	3035	0
262	20241206	150500	81740070	3035	3035	3035	3035	0
263	20241206	150400	81740070	3035	3035	3035	3035	0
264	20241206	150300	81740070	3035	3035	3035	3035	0
265	20241206	150200	81740070	3035	3035	3035	3035	0
266	20241206	150100	81740070	3035	3035	3035	3035	0
267	20241206	150000	81740070	3035	3035	3035	3035	0
268	20241206	145900	81740070	3035	3035	3035	3035	0
269	20241206	145800	81740070	3035	3035	3035	3035	0
270	20241206	145700	81740070	3035	3035	3035	3035	0
271	20241206	145600	81740070	3035	3035	3035	3035	0
272	20241206	145500	81740070	3035	3035	3035	3035	0
273	20241206	145400	81740070	3035	3035	3035	3035	0
274	20241206	145300	81740070	3035	3035	3035	3035	0
275	20241206	145200	81740070	3035	3035	3035	3035	0
276	20241206	145100	81740070	3035	3035	3035	3035	4
277	20241206	145000	81727930	3005	3005	3005	3005	0
278	20241206	144900	81727930	3005	3025	3025	3005	14
279	20241206	144800	81685660	3025	3020	3025	3020	60
280	20241206	144700	81504410	3025	3025	3025	3025	0
281	20241206	144600	81504410	3025	3015	3025	3005	3
282	20241206	144500	81495365	3015	3000	3015	3000	7
283	20241206	144400	81474320	3000	3000	3000	3000	0
284	20241206	144300	81474320	3000	3000	3000	3000	0
285	20241206	144200	81474320	3000	3000	3000	3000	0
286	20241206	144100	81474320	3000	3000	3000	3000	0
287	20241206	144000	81474320	3000	3000	3000	3000	0
288	20241206	143900	81474320	3000	3000	3000	3000	0
289	20241206	143800	81474320	3000	2995	3000	2995	200
290	20241206	143700	80874335	3000	3000	3000	3000	0
291	20241206	143600	80874335	3000	2995	3000	2995	230
292	20241206	143500	80185465	2995	2995	2995	2995	0
293	20241206	143400	80185465	2995	2995	2995	2995	0
294	20241206	143300	80185465	2995	2995	2995	2995	0
295	20241206	143200	80185465	2995	2995	2995	2995	0
296	20241206	143100	80185465	2995	2995	2995	2995	0
297	20241206	143000	80185465	2995	2995	2995	2995	0
298	20241206	142900	80185465	2995	2995	2995	2995	0
299	20241206	142800	80185465	2995	2995	2995	2995	0
300	20241206	142700	80185465	2995	2995	2995	2995	10
301	20241206	142600	80155515	2995	2995	2995	2995	0
302	20241206	142500	80155515	2995	2995	2995	2995	0
303	20241206	142400	80155515	2995	2995	2995	2995	0
304	20241206	142300	80155515	2995	2995	2995	2995	0
305	20241206	142200	80155515	2995	2995	2995	2995	0
306	20241206	142100	80155515	2995	2995	2995	2995	0
307	20241206	142000	80155515	2995	2995	2995	2995	0
308	20241206	141900	80155515	2995	2995	2995	2995	4
309	20241206	141800	80143535	3000	3000	3000	3000	45
310	20241206	141700	80008535	3000	3000	3000	3000	0
311	20241206	141600	80008535	3000	3000	3000	3000	0
312	20241206	141500	80008535	3000	3000	3000	3000	0
313	20241206	141400	80008535	3000	2975	3000	2975	507
314	20241206	141300	78490345	2970	2970	2970	2970	0
315	20241206	141200	78490345	2970	2970	2970	2970	0
316	20241206	141100	78490345	2970	2970	2970	2970	0
317	20241206	141000	78490345	2970	2970	2970	2970	0
318	20241206	140900	78490345	2970	2970	2970	2970	0
319	20241206	140800	78490345	2970	2970	2970	2970	0
320	20241206	140700	78490345	2970	2970	2970	2970	0
321	20241206	140600	78490345	2970	2970	2970	2970	0
322	20241206	140500	78490345	2970	2970	2970	2970	0
323	20241206	140400	78490345	2970	2970	2970	2970	0
324	20241206	140300	78490345	2970	2970	2970	2970	27
325	20241206	140200	78410155	2955	2955	2955	2955	0
326	20241206	140100	78410155	2955	2955	2955	2955	0
327	20241206	140000	78410155	2955	2955	2955	2955	0
328	20241206	135900	78410155	2955	2955	2955	2955	101
329	20241206	135800	78111700	2990	2990	2990	2990	0
330	20241206	135700	78111700	2990	2990	2990	2990	0
331	20241206	135600	78111700	2990	2960	2990	2960	15
332	20241206	135500	78067245	2955	2960	2960	2955	30
333	20241206	135400	77978455	2995	2995	2995	2995	0
334	20241206	135300	77978455	2995	2950	2995	2950	26
335	20241206	135200	77901710	2950	2930	2950	2930	45
336	20241206	135100	77769630	2930	2930	2930	2930	9
337	20241206	135000	77743260	2950	2950	2950	2950	0
338	20241206	134900	77743260	2950	2950	2950	2950	1
339	20241206	134800	77740310	2925	2925	2925	2925	0
340	20241206	134700	77740310	2925	2950	2950	2925	42
341	20241206	134600	77617435	2935	2935	2935	2935	0
342	20241206	134500	77617435	2935	2935	2935	2935	0
343	20241206	134400	77617435	2935	2935	2935	2935	0
344	20241206	134300	77617435	2935	2935	2935	2935	41
345	20241206	134200	77497100	2990	2990	2990	2990	0
346	20241206	134100	77497100	2990	2990	2990	2990	0
347	20241206	134000	77497100	2990	2990	2990	2990	1
348	20241206	133900	77494110	2930	2930	2930	2930	41
349	20241206	133800	77373980	2970	2970	2970	2970	0
350	20241206	133700	77373980	2970	2970	2970	2970	0
351	20241206	133600	77373980	2970	2925	2970	2925	44
352	20241206	133500	77245190	2980	2980	2980	2980	0
353	20241206	133400	77245190	2980	2955	2980	2955	101
354	20241206	133300	76946290	2960	2930	2960	2930	25
355	20241206	133200	76873010	2925	2925	2925	2925	42
356	20241206	133100	76750160	2930	2930	2930	2930	0
357	20241206	133000	76750160	2930	2930	2930	2930	0
358	20241206	132900	76750160	2930	2930	2930	2930	1
359	20241206	132800	76747230	2925	2925	2925	2925	42
360	20241206	132700	76624380	2930	2930	2930	2930	0
361	20241206	132600	76624380	2930	2930	2930	2930	0
362	20241206	132500	76624380	2930	2930	2930	2930	0
363	20241206	132400	76624380	2930	2930	2930	2930	17
364	20241206	132300	76574570	2930	2930	2930	2930	0
365	20241206	132200	76574570	2930	2930	2930	2930	0
366	20241206	132100	76574570	2930	2930	2930	2930	0
367	20241206	132000	76574570	2930	2955	2955	2930	46
368	20241206	131900	76439690	2930	2930	2930	2930	0
369	20241206	131800	76439690	2930	2950	2950	2930	9
370	20241206	131700	76413240	2935	2940	2950	2935	983
371	20241206	131600	73522765	2940	2940	2940	2940	42
372	20241206	131500	73399285	2940	2940	2940	2940	0
373	20241206	131400	73399285	2940	2940	2940	2940	0
374	20241206	131300	73399285	2940	2940	2940	2940	0
375	20241206	131200	73399285	2940	2955	2955	2940	61
376	20241206	131100	73219660	2935	2935	2935	2935	0
377	20241206	131000	73219660	2935	2945	2945	2935	20
378	20241206	130900	73160945	2935	2935	2935	2935	122
379	20241206	130800	72802875	2955	2955	2955	2955	0
380	20241206	130700	72802875	2955	2955	2955	2955	0
381	20241206	130600	72802875	2955	2955	2955	2955	0
382	20241206	130500	72802875	2955	2970	2970	2935	52
383	20241206	130400	72649980	2935	2935	2935	2935	0
384	20241206	130300	72649980	2935	2935	2935	2935	0
385	20241206	130200	72649980	2935	2935	2935	2935	0
386	20241206	130100	72649980	2935	2950	2950	2935	89
387	20241206	130000	72388315	2935	2935	2935	2935	866
388	20241206	125900	69846605	2935	2935	2935	2935	0
389	20241206	125800	69846605	2935	2935	2935	2935	0
390	20241206	125700	69846605	2935	2935	2935	2935	42
391	20241206	125600	69723335	2945	2945	2945	2945	0
392	20241206	125500	69723335	2945	2945	2945	2945	0
393	20241206	125400	69723335	2945	2945	2945	2945	1
394	20241206	125300	69720390	2935	2935	2935	2935	42
395	20241206	125200	69597120	2930	2930	2930	2930	0
396	20241206	125100	69597120	2930	2930	2930	2930	0
397	20241206	125000	69597120	2930	2930	2930	2930	0
398	20241206	124900	69597120	2930	2930	2930	2930	42
399	20241206	124800	69474060	2930	2930	2930	2930	0
400	20241206	124700	69474060	2930	2930	2930	2930	0
401	20241206	124600	69474060	2930	2930	2930	2930	0
402	20241206	124500	69474060	2930	2930	2930	2930	42
403	20241206	124400	69351000	2930	2930	2930	2930	0
404	20241206	124300	69351000	2930	2930	2930	2930	0
405	20241206	124200	69351000	2930	2930	2930	2930	42
406	20241206	124100	69227940	2930	2930	2930	2930	0
407	20241206	124000	69227940	2930	2930	2930	2930	1
408	20241206	123900	69225010	2960	2960	2960	2960	4
409	20241206	123800	69213170	2935	2935	2935	2935	42
410	20241206	123700	69089900	2980	2980	2980	2980	0
411	20241206	123600	69089900	2980	2980	2980	2980	1
412	20241206	123500	69086920	2975	2975	2975	2975	1
413	20241206	123400	69083945	2975	2935	2980	2935	44
414	20241206	123300	68954720	2985	2985	2985	2985	0
415	20241206	123200	68954720	2985	2985	2985	2985	0
416	20241206	123100	68954720	2985	2985	2985	2985	1
417	20241206	123000	68951735	2955	2960	2980	2955	47
418	20241206	122900	68812775	2955	2950	2955	2940	1204
419	20241206	122800	65256450	2940	2955	2955	2940	2
420	20241206	122700	65250555	2940	2955	2955	2940	3
421	20241206	122600	65241720	2930	2955	2955	2930	111
422	20241206	122500	64914765	2955	2955	2955	2955	0
423	20241206	122400	64914765	2955	2955	2955	2955	1
424	20241206	122300	64911810	2920	2920	2920	2920	81
425	20241206	122200	64675290	2920	2920	2920	2920	42
426	20241206	122100	64552650	2955	2955	2955	2955	0
427	20241206	122000	64552650	2955	2955	2955	2955	0
428	20241206	121900	64552650	2955	2930	2955	2930	1073
429	20241206	121800	61408735	2920	2930	2930	2920	123
430	20241206	121700	61048765	2930	2930	2930	2930	0
431	20241206	121600	61048765	2930	2930	2930	2930	54
432	20241206	121500	60890545	2930	2930	2930	2925	604
433	20241206	121400	59120880	2955	2955	2955	2955	0
434	20241206	121300	59120880	2955	2955	2955	2955	0
435	20241206	121200	59120880	2955	2955	2955	2955	3
436	20241206	121100	59112015	2935	2935	2935	2935	42
437	20241206	121000	58988745	2935	2935	2935	2935	0
438	20241206	120900	58988745	2935	2935	2935	2935	0
439	20241206	120800	58988745	2935	2935	2935	2935	0
440	20241206	120700	58988745	2935	2935	2935	2935	42
441	20241206	120600	58865475	2940	2940	2940	2940	0
442	20241206	120500	58865475	2940	2940	2940	2940	0
443	20241206	120400	58865475	2940	2940	2940	2940	0
444	20241206	120300	58865475	2940	2940	2940	2940	42
445	20241206	120200	58741995	2970	2970	2970	2970	0
446	20241206	120100	58741995	2970	2970	2970	2970	0
447	20241206	120000	58741995	2970	2975	2975	2940	228
448	20241206	115900	58069615	2950	2950	2950	2950	42
449	20241206	115800	57945715	2950	2950	2950	2950	0
450	20241206	115700	57945715	2950	2950	2950	2950	0
451	20241206	115600	57945715	2950	2950	2950	2950	0
452	20241206	115500	57945715	2950	2950	2950	2950	43
453	20241206	115400	57818865	2950	2950	2950	2950	0
454	20241206	115300	57818865	2950	2950	2950	2950	0
455	20241206	115200	57818865	2950	2950	2950	2950	2
456	20241206	115100	57812965	2950	2950	2950	2950	42
457	20241206	115000	57689065	2950	2950	2950	2950	0
458	20241206	114900	57689065	2950	2950	2950	2950	0
459	20241206	114800	57689065	2950	2950	2950	2950	42
460	20241206	114700	57565165	2980	2980	2980	2980	4
461	20241206	114600	57553245	2950	2950	2950	2950	0
462	20241206	114500	57553245	2950	2950	2950	2950	0
463	20241206	114400	57553245	2950	2950	2950	2950	42
464	20241206	114300	57429345	2975	2975	2975	2975	0
465	20241206	114200	57429345	2975	2975	2975	2975	0
466	20241206	114100	57429345	2975	2975	2975	2975	5
467	20241206	114000	57414470	2945	2945	2945	2945	42
468	20241206	113900	57290780	2945	2945	2945	2945	0
469	20241206	113800	57290780	2945	2945	2945	2945	0
470	20241206	113700	57290780	2945	2945	2945	2945	0
471	20241206	113600	57290780	2945	2945	2945	2945	42
472	20241206	113500	57167090	2975	2975	2975	2975	0
473	20241206	113400	57167090	2975	2975	2975	2975	0
474	20241206	113300	57167090	2975	2975	2975	2975	10
475	20241206	113200	57137340	2940	2940	2940	2940	42
476	20241206	113100	57013860	2975	2975	2975	2975	0
477	20241206	113000	57013860	2975	2975	2975	2975	0
478	20241206	112900	57013860	2975	2960	2975	2960	45
479	20241206	112800	56880600	2960	2960	2960	2960	1
480	20241206	112700	56877640	2960	2960	2960	2960	24
481	20241206	112600	56806600	2975	2975	2975	2975	0
482	20241206	112500	56806600	2975	2975	2975	2975	0
483	20241206	112400	56806600	2975	2960	2975	2960	76
484	20241206	112300	56581625	2960	2960	2960	2960	0
485	20241206	112200	56581625	2960	2960	2960	2960	0
486	20241206	112100	56581625	2960	2920	2960	2920	43
487	20241206	112000	56456025	2960	2960	2960	2960	0
488	20241206	111900	56456025	2960	2960	2960	2960	0
489	20241206	111800	56456025	2960	2960	2960	2960	10
490	20241206	111700	56426425	2960	2925	2960	2925	43
491	20241206	111600	56300615	2965	2965	2965	2965	1
492	20241206	111500	56297650	2970	2970	2970	2970	0
493	20241206	111400	56297650	2970	2970	2970	2970	0
494	20241206	111300	56297650	2970	2970	2970	2970	0
495	20241206	111200	56297650	2970	2970	2970	2970	0
496	20241206	111100	56297650	2970	2970	2970	2970	0
497	20241206	111000	56297650	2970	2970	2970	2970	0
498	20241206	110900	56297650	2970	2970	2970	2970	0
499	20241206	110800	56297650	2970	2970	2970	2970	0
500	20241206	110700	56297650	2970	2945	2970	2945	533
501	20241206	110600	54727940	2945	2945	2945	2945	0
502	20241206	110500	54727940	2945	2945	2945	2945	1
503	20241206	110400	54724995	2940	2940	2940	2940	1
504	20241206	110300	54722055	2920	2925	2925	2920	734
505	20241206	110200	52577520	2925	2925	2925	2925	9
506	20241206	110100	52551195	2940	2940	2940	2940	0
507	20241206	110000	52551195	2940	2940	2940	2940	1
508	20241206	105900	52548255	2945	2945	2945	2945	0
509	20241206	105800	52548255	2945	2945	2945	2945	1
510	20241206	105700	52545310	2950	2950	2950	2950	0
511	20241206	105600	52545310	2950	2950	2950	2950	0
512	20241206	105500	52545310	2950	2925	2950	2925	35
513	20241206	105400	52442910	2925	2955	2955	2925	306
514	20241206	105300	51546450	2935	2960	2960	2935	33
515	20241206	105200	51449570	2975	2975	2975	2975	1
516	20241206	105100	51446595	2975	2975	2975	2975	1
517	20241206	105000	51443620	2985	2980	2985	2980	1001
518	20241206	104900	48460635	2980	2980	2980	2980	0
519	20241206	104800	48460635	2980	2980	2980	2980	1
520	20241206	104700	48457655	2960	2960	2960	2960	1
521	20241206	104600	48454695	2980	2980	2980	2980	0
522	20241206	104500	48454695	2980	2950	2985	2950	1001
523	20241206	104400	45483180	2950	2950	2950	2950	1
524	20241206	104300	45480230	2950	2950	2950	2950	1
525	20241206	104200	45477280	2925	2930	2930	2925	50
526	20241206	104100	45330970	2955	2955	2955	2955	0
527	20241206	104000	45330970	2955	2955	2955	2955	0
528	20241206	103900	45330970	2955	2955	2955	2955	0
529	20241206	103800	45330970	2955	2955	2955	2955	1
530	20241206	103700	45328015	2960	2960	2960	2960	10
531	20241206	103600	45298415	2960	2960	2960	2960	0
532	20241206	103500	45298415	2960	2955	2960	2955	1851
533	20241206	103400	39828705	2955	2955	2955	2955	0
534	20241206	103300	39828705	2955	2955	2955	2955	0
535	20241206	103200	39828705	2955	2955	2955	2955	1
536	20241206	103100	39825750	2955	2955	2955	2955	0
537	20241206	103000	39825750	2955	2955	2955	2955	0
538	20241206	102900	39825750	2955	2955	2955	2955	0
539	20241206	102800	39825750	2955	2955	2955	2955	0
540	20241206	102700	39825750	2955	2955	2955	2955	0
541	20241206	102600	39825750	2955	2940	2955	2940	4
542	20241206	102500	39813975	2940	2940	2940	2940	1
543	20241206	102400	39811035	2940	2940	2940	2940	0
544	20241206	102300	39811035	2940	2940	2940	2940	1
545	20241206	102200	39808095	2930	2920	2930	2920	231
546	20241206	102100	39132215	2920	2935	2935	2920	516
547	20241206	102000	37621975	2940	2940	2940	2940	5
548	20241206	101900	37607275	2940	2940	2940	2940	10
549	20241206	101800	37577875	2940	2940	2940	2940	70
550	20241206	101700	37372075	2940	2970	2970	2940	50
551	20241206	101600	37224075	2980	2980	2980	2980	1
552	20241206	101500	37221095	2975	2980	2980	2975	26
553	20241206	101400	37143630	2980	2980	2980	2980	0
554	20241206	101300	37143630	2980	2980	2980	2980	2
555	20241206	101200	37137670	2980	2980	2980	2980	0
556	20241206	101100	37137670	2980	2980	2980	2980	0
557	20241206	101000	37137670	2980	2980	2980	2980	95
558	20241206	100900	36854570	2980	2980	2980	2980	0
559	20241206	100800	36854570	2980	2980	2980	2980	0
560	20241206	100700	36854570	2980	2980	2980	2980	1
561	20241206	100600	36851590	2965	2965	2965	2965	17
562	20241206	100500	36801185	2965	2965	2965	2965	10
563	20241206	100400	36771535	2965	2965	2965	2965	20
564	20241206	100300	36712235	2965	2965	2965	2965	80
565	20241206	100200	36475035	2965	2965	2965	2965	0
566	20241206	100100	36475035	2965	2965	2965	2965	10
567	20241206	100000	36445385	2965	2970	2970	2965	213
568	20241206	095900	35813835	2980	2980	2980	2980	10
569	20241206	095800	35784035	2980	2980	2980	2980	0
570	20241206	095700	35784035	2980	2980	2980	2980	0
571	20241206	095600	35784035	2980	2980	2980	2975	75
572	20241206	095500	35560675	2980	2985	2985	2980	3
573	20241206	095400	35551725	2995	2985	2995	2985	51
574	20241206	095300	35399480	3000	3000	3000	3000	1244
575	20241206	095200	31667480	3000	3000	3000	3000	2
576	20241206	095100	31661480	2985	2985	2985	2985	0
577	20241206	095000	31661480	2985	2990	2990	2985	9
578	20241206	094900	31634610	3000	3000	3000	3000	1
579	20241206	094800	31631610	2990	2995	2995	2990	110
580	20241206	094700	31302705	3000	3000	3000	3000	0
581	20241206	094600	31302705	3000	3000	3000	3000	11
582	20241206	094500	31269705	3000	3000	3000	3000	0
583	20241206	094400	31269705	3000	3000	3000	3000	1
584	20241206	094300	31266705	3000	3000	3000	3000	0
585	20241206	094200	31266705	3000	3000	3000	3000	0
586	20241206	094100	31266705	3000	2995	3000	2995	111
587	20241206	094000	30934255	3000	3000	3000	3000	0
588	20241206	093900	30934255	3000	3000	3000	3000	10
589	20241206	093800	30904255	3000	3000	3000	3000	71
590	20241206	093700	30691255	3000	3000	3000	3000	509
591	20241206	093600	29164255	3000	3015	3015	3000	55
592	20241206	093500	28998880	3020	3000	3020	2985	2999
593	20241206	093400	20006200	2960	2960	2960	2960	0
594	20241206	093300	20006200	2960	3025	3025	2960	1813
595	20241206	093200	14561975	3090	3060	3090	2950	4352
596	20241206	093100	1517865	3125	3125	3125	3125	0
597	20241206	093000	1517865	3125	3125	3125	3125	0
598	20241206	092900	1517865	3125	3125	3125	3125	0
599	20241206	092800	1517865	3125	3125	3125	3125	0
600	20241206	092700	1517865	3125	3125	3125	3125	0
601	20241206	092600	1517865	3125	3125	3125	3125	0
602	20241206	092500	1517865	3125	3125	3125	3125	0
603	20241206	092400	1517865	3125	3125	3125	3125	0
604	20241206	092300	1517865	3125	3125	3125	3125	0
605	20241206	092200	1517865	3125	3125	3125	3125	0
606	20241206	092100	1517865	3125	3125	3125	3125	1
607	20241206	092000	1514740	3145	3145	3145	3145	0
608	20241206	091900	1514740	3145	3145	3145	3145	0
609	20241206	091800	1514740	3145	3145	3145	3145	0
610	20241206	091700	1514740	3145	3145	3145	3145	0
611	20241206	091600	1514740	3145	3145	3145	3145	0
612	20241206	091500	1514740	3145	3145	3145	3145	0
613	20241206	091400	1514740	3145	3100	3145	3040	120
614	20241206	091300	1148160	3120	3120	3120	3120	0
615	20241206	091200	1148160	3120	3120	3120	3120	0
616	20241206	091100	1148160	3120	3120	3120	3120	0
617	20241206	091000	1148160	3120	3120	3120	3120	0
618	20241206	090900	1148160	3120	3120	3120	3120	0
619	20241206	090800	1148160	3120	3120	3120	3120	0
620	20241206	090700	1148160	3120	3120	3120	3120	0
621	20241206	090600	1148160	3120	3120	3120	3120	0
622	20241206	090500	1148160	3120	3120	3120	3120	0
623	20241206	090400	1148160	3120	3120	3120	3120	0
624	20241206	090300	1148160	3120	3120	3120	3120	0
625	20241206	090200	1148160	3120	3120	3120	3120	0
626	20241206	090100	1148160	3120	3120	3120	3120	0
627	20241206	090000	1148160	3120	3120	3120	3120	368