KissMeData/066590/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	194700	700113395	2970	2970	2970	2970	2895
3	20241206	194600	700113395	2970	2970	2970	2970	0
4	20241206	194500	700113395	2970	2970	2970	2970	0
5	20241206	194400	700113395	2970	2970	2970	2970	0
6	20241206	194300	700113395	2970	2970	2970	2970	0
7	20241206	194200	700113395	2970	2970	2970	2970	0
8	20241206	194100	700113395	2970	2970	2970	2970	0
9	20241206	194000	700113395	2970	2970	2970	2970	0
10	20241206	193900	700113395	2970	2970	2970	2970	0
11	20241206	193800	700113395	2970	2970	2970	2970	0
12	20241206	193700	700113395	2970	2970	2970	2970	0
13	20241206	193600	700113395	2970	2970	2970	2970	0
14	20241206	193500	700113395	2970	2970	2970	2970	0
15	20241206	193400	700113395	2970	2970	2970	2970	0
16	20241206	193300	700113395	2970	2970	2970	2970	0
17	20241206	193200	700113395	2970	2970	2970	2970	0
18	20241206	193100	700113395	2970	2970	2970	2970	0
19	20241206	193000	700113395	2970	2970	2970	2970	0
20	20241206	192900	700113395	2970	2970	2970	2970	0
21	20241206	192800	700113395	2970	2970	2970	2970	0
22	20241206	192700	700113395	2970	2970	2970	2970	0
23	20241206	192600	700113395	2970	2970	2970	2970	0
24	20241206	192500	700113395	2970	2970	2970	2970	0
25	20241206	192400	700113395	2970	2970	2970	2970	0
26	20241206	192300	700113395	2970	2970	2970	2970	0
27	20241206	192200	700113395	2970	2970	2970	2970	0
28	20241206	192100	700113395	2970	2970	2970	2970	0
29	20241206	192000	700113395	2970	2970	2970	2970	0
30	20241206	191900	700113395	2970	2970	2970	2970	0
31	20241206	191800	700113395	2970	2970	2970	2970	0
32	20241206	191700	700113395	2970	2970	2970	2970	2895
33	20241206	191600	700113395	2970	2970	2970	2970	0
34	20241206	191500	700113395	2970	2970	2970	2970	0
35	20241206	191400	700113395	2970	2970	2970	2970	0
36	20241206	191300	700113395	2970	2970	2970	2970	0
37	20241206	191200	700113395	2970	2970	2970	2970	0
38	20241206	191100	700113395	2970	2970	2970	2970	0
39	20241206	191000	700113395	2970	2970	2970	2970	0
40	20241206	190900	700113395	2970	2970	2970	2970	0
41	20241206	190800	700113395	2970	2970	2970	2970	0
42	20241206	190700	700113395	2970	2970	2970	2970	0
43	20241206	190600	700113395	2970	2970	2970	2970	0
44	20241206	190500	700113395	2970	2970	2970	2970	0
45	20241206	190400	700113395	2970	2970	2970	2970	0
46	20241206	190300	700113395	2970	2970	2970	2970	0
47	20241206	190200	700113395	2970	2970	2970	2970	0
48	20241206	190100	700113395	2970	2970	2970	2970	0
49	20241206	190000	700113395	2970	2970	2970	2970	0
50	20241206	185900	700113395	2970	2970	2970	2970	0
51	20241206	185800	700113395	2970	2970	2970	2970	0
52	20241206	185700	700113395	2970	2970	2970	2970	0
53	20241206	185600	700113395	2970	2970	2970	2970	0
54	20241206	185500	700113395	2970	2970	2970	2970	0
55	20241206	185400	700113395	2970	2970	2970	2970	0
56	20241206	185300	700113395	2970	2970	2970	2970	0
57	20241206	185200	700113395	2970	2970	2970	2970	0
58	20241206	185100	700113395	2970	2970	2970	2970	0
59	20241206	185000	700113395	2970	2970	2970	2970	0
60	20241206	184900	700113395	2970	2970	2970	2970	0
61	20241206	184800	700113395	2970	2970	2970	2970	0
62	20241206	184700	700113395	2970	2970	2970	2970	2895
63	20241206	184600	700113395	2970	2970	2970	2970	0
64	20241206	184500	700113395	2970	2970	2970	2970	0
65	20241206	184400	700113395	2970	2970	2970	2970	0
66	20241206	184300	700113395	2970	2970	2970	2970	0
67	20241206	184200	700113395	2970	2970	2970	2970	0
68	20241206	184100	700113395	2970	2970	2970	2970	0
69	20241206	184000	700113395	2970	2970	2970	2970	0
70	20241206	183900	700113395	2970	2970	2970	2970	0
71	20241206	183800	700113395	2970	2970	2970	2970	0
72	20241206	183700	700113395	2970	2970	2970	2970	0
73	20241206	183600	700113395	2970	2970	2970	2970	0
74	20241206	183500	700113395	2970	2970	2970	2970	0
75	20241206	183400	700113395	2970	2970	2970	2970	0
76	20241206	183300	700113395	2970	2970	2970	2970	0
77	20241206	183200	700113395	2970	2970	2970	2970	0
78	20241206	183100	700113395	2970	2970	2970	2970	0
79	20241206	183000	700113395	2970	2970	2970	2970	0
80	20241206	182900	700113395	2970	2970	2970	2970	0
81	20241206	182800	700113395	2970	2970	2970	2970	0
82	20241206	182700	700113395	2970	2970	2970	2970	0
83	20241206	182600	700113395	2970	2970	2970	2970	0
84	20241206	182500	700113395	2970	2970	2970	2970	0
85	20241206	182400	700113395	2970	2970	2970	2970	0
86	20241206	182300	700113395	2970	2970	2970	2970	0
87	20241206	182200	700113395	2970	2970	2970	2970	0
88	20241206	182100	700113395	2970	2970	2970	2970	0
89	20241206	182000	700113395	2970	2970	2970	2970	0
90	20241206	181900	700113395	2970	2970	2970	2970	0
91	20241206	181800	700113395	2970	2970	2970	2970	0
92	20241206	181700	700113395	2970	2970	2970	2970	2895
93	20241206	181600	700113395	2970	2970	2970	2970	0
94	20241206	181500	700113395	2970	2970	2970	2970	0
95	20241206	181400	700113395	2970	2970	2970	2970	0
96	20241206	181300	700113395	2970	2970	2970	2970	0
97	20241206	181200	700113395	2970	2970	2970	2970	0
98	20241206	181100	700113395	2970	2970	2970	2970	0
99	20241206	181000	700113395	2970	2970	2970	2970	0
100	20241206	180900	700113395	2970	2970	2970	2970	0
101	20241206	180800	700113395	2970	2970	2970	2970	0
102	20241206	180700	700113395	2970	2970	2970	2970	0
103	20241206	180600	700113395	2970	2970	2970	2970	0
104	20241206	180500	700113395	2970	2970	2970	2970	0
105	20241206	180400	700113395	2970	2970	2970	2970	0
106	20241206	180300	700113395	2970	2970	2970	2970	0
107	20241206	180200	700113395	2970	2970	2970	2970	0
108	20241206	180100	700113395	2970	2970	2970	2970	0
109	20241206	180000	700113395	2970	2970	2970	2970	0
110	20241206	175900	700113395	2970	2970	2970	2970	0
111	20241206	175800	700113395	2970	2970	2970	2970	0
112	20241206	175700	700113395	2970	2970	2970	2970	0
113	20241206	175600	700113395	2970	2970	2970	2970	0
114	20241206	175500	700113395	2970	2970	2970	2970	0
115	20241206	175400	700113395	2970	2970	2970	2970	0
116	20241206	175300	700113395	2970	2970	2970	2970	0
117	20241206	175200	700113395	2970	2970	2970	2970	0
118	20241206	175100	700113395	2970	2970	2970	2970	0
119	20241206	175000	700113395	2970	2970	2970	2970	0
120	20241206	174900	700113395	2970	2970	2970	2970	0
121	20241206	174800	700113395	2970	2970	2970	2970	0
122	20241206	174700	700113395	2970	2970	2970	2970	2895
123	20241206	174600	700113395	2970	2970	2970	2970	0
124	20241206	174500	700113395	2970	2970	2970	2970	0
125	20241206	174400	700113395	2970	2970	2970	2970	0
126	20241206	174300	700113395	2970	2970	2970	2970	0
127	20241206	174200	700113395	2970	2970	2970	2970	0
128	20241206	174100	700113395	2970	2970	2970	2970	0
129	20241206	174000	700113395	2970	2970	2970	2970	0
130	20241206	173900	700113395	2970	2970	2970	2970	0
131	20241206	173800	700113395	2970	2970	2970	2970	0
132	20241206	173700	700113395	2970	2970	2970	2970	0
133	20241206	173600	700113395	2970	2970	2970	2970	0
134	20241206	173500	700113395	2970	2970	2970	2970	0
135	20241206	173400	700113395	2970	2970	2970	2970	0
136	20241206	173300	700113395	2970	2970	2970	2970	0
137	20241206	173200	700113395	2970	2970	2970	2970	0
138	20241206	173100	700113395	2970	2970	2970	2970	0
139	20241206	173000	700113395	2970	2970	2970	2970	0
140	20241206	172900	700113395	2970	2970	2970	2970	0
141	20241206	172800	700113395	2970	2970	2970	2970	0
142	20241206	172700	700113395	2970	2970	2970	2970	0
143	20241206	172600	700113395	2970	2970	2970	2970	0
144	20241206	172500	700113395	2970	2970	2970	2970	0
145	20241206	172400	700113395	2970	2970	2970	2970	0
146	20241206	172300	700113395	2970	2970	2970	2970	0
147	20241206	172200	700113395	2970	2970	2970	2970	0
148	20241206	172100	700113395	2970	2970	2970	2970	0
149	20241206	172000	700113395	2970	2970	2970	2970	0
150	20241206	171900	700113395	2970	2970	2970	2970	0
151	20241206	171800	700113395	2970	2970	2970	2970	0
152	20241206	171700	700113395	2970	2970	2970	2970	2895
153	20241206	171600	700113395	2970	2970	2970	2970	0
154	20241206	171500	700113395	2970	2970	2970	2970	0
155	20241206	171400	700113395	2970	2970	2970	2970	0
156	20241206	171300	700113395	2970	2970	2970	2970	0
157	20241206	171200	700113395	2970	2970	2970	2970	0
158	20241206	171100	700113395	2970	2970	2970	2970	0
159	20241206	171000	700113395	2970	2970	2970	2970	0
160	20241206	170900	700113395	2970	2970	2970	2970	0
161	20241206	170800	700113395	2970	2970	2970	2970	0
162	20241206	170700	700113395	2970	2970	2970	2970	0
163	20241206	170600	700113395	2970	2970	2970	2970	0
164	20241206	170500	700113395	2970	2970	2970	2970	0
165	20241206	170400	700113395	2970	2970	2970	2970	0
166	20241206	170300	700113395	2970	2970	2970	2970	0
167	20241206	170200	700113395	2970	2970	2970	2970	0
168	20241206	170100	700113395	2970	2970	2970	2970	0
169	20241206	170000	700113395	2970	2970	2970	2970	0
170	20241206	165900	700113395	2970	2970	2970	2970	0
171	20241206	165800	700113395	2970	2970	2970	2970	0
172	20241206	165700	700113395	2970	2970	2970	2970	0
173	20241206	165600	700113395	2970	2970	2970	2970	0
174	20241206	165500	700113395	2970	2970	2970	2970	0
175	20241206	165400	700113395	2970	2970	2970	2970	0
176	20241206	165300	700113395	2970	2970	2970	2970	0
177	20241206	165200	700113395	2970	2970	2970	2970	0
178	20241206	165100	700113395	2970	2970	2970	2970	0
179	20241206	165000	700113395	2970	2970	2970	2970	0
180	20241206	164900	700113395	2970	2970	2970	2970	0
181	20241206	164800	700113395	2970	2970	2970	2970	0
182	20241206	164700	700113395	2970	2970	2970	2970	2895
183	20241206	164600	700113395	2970	2970	2970	2970	0
184	20241206	164500	700113395	2970	2970	2970	2970	0
185	20241206	164400	700113395	2970	2970	2970	2970	0
186	20241206	164300	700113395	2970	2970	2970	2970	0
187	20241206	164200	700113395	2970	2970	2970	2970	0
188	20241206	164100	700113395	2970	2970	2970	2970	0
189	20241206	164000	700113395	2970	2970	2970	2970	0
190	20241206	163900	700113395	2970	2970	2970	2970	0
191	20241206	163800	700113395	2970	2970	2970	2970	0
192	20241206	163700	700113395	2970	2970	2970	2970	0
193	20241206	163600	700113395	2970	2970	2970	2970	0
194	20241206	163500	700113395	2970	2970	2970	2970	0
195	20241206	163400	700113395	2970	2970	2970	2970	0
196	20241206	163300	700113395	2970	2970	2970	2970	0
197	20241206	163200	700113395	2970	2970	2970	2970	0
198	20241206	163100	700113395	2970	2970	2970	2970	0
199	20241206	163000	700113395	2970	2970	2970	2970	0
200	20241206	162900	700113395	2970	2970	2970	2970	0
201	20241206	162800	700113395	2970	2970	2970	2970	0
202	20241206	162700	700113395	2970	2970	2970	2970	0
203	20241206	162600	700113395	2970	2970	2970	2970	0
204	20241206	162500	700113395	2970	2970	2970	2970	0
205	20241206	162400	700113395	2970	2970	2970	2970	0
206	20241206	162300	700113395	2970	2970	2970	2970	0
207	20241206	162200	700113395	2970	2970	2970	2970	0
208	20241206	162100	700113395	2970	2970	2970	2970	0
209	20241206	162000	700113395	2970	2970	2970	2970	0
210	20241206	161900	700113395	2970	2970	2970	2970	0
211	20241206	161800	700113395	2970	2970	2970	2970	0
212	20241206	161700	700113395	2970	2970	2970	2970	2895
213	20241206	161600	700113395	2970	2970	2970	2970	0
214	20241206	161500	700113395	2970	2970	2970	2970	0
215	20241206	161400	700113395	2970	2970	2970	2970	0
216	20241206	161300	700113395	2970	2970	2970	2970	0
217	20241206	161200	700113395	2970	2970	2970	2970	0
218	20241206	161100	700113395	2970	2970	2970	2970	0
219	20241206	161000	700113395	2970	2970	2970	2970	0
220	20241206	160900	700113395	2970	2970	2970	2970	0
221	20241206	160800	700113395	2970	2970	2970	2970	0
222	20241206	160700	700113395	2970	2970	2970	2970	0
223	20241206	160600	700113395	2970	2970	2970	2970	0
224	20241206	160500	700113395	2970	2970	2970	2970	0
225	20241206	160400	700113395	2970	2970	2970	2970	0
226	20241206	160300	700113395	2970	2970	2970	2970	0
227	20241206	160200	700113395	2970	2970	2970	2970	0
228	20241206	160100	700113395	2970	2970	2970	2970	0
229	20241206	160000	700113395	2970	2970	2970	2970	0
230	20241206	155900	700113395	2970	2970	2970	2970	0
231	20241206	155800	700113395	2970	2970	2970	2970	0
232	20241206	155700	700113395	2970	2970	2970	2970	0
233	20241206	155600	700113395	2970	2970	2970	2970	0
234	20241206	155500	700113395	2970	2970	2970	2970	0
235	20241206	155400	700113395	2970	2970	2970	2970	0
236	20241206	155300	700113395	2970	2970	2970	2970	0
237	20241206	155200	700113395	2970	2970	2970	2970	0
238	20241206	155100	700113395	2970	2970	2970	2970	0
239	20241206	155000	700113395	2970	2970	2970	2970	0
240	20241206	154900	700113395	2970	2970	2970	2970	0
241	20241206	154800	700113395	2970	2970	2970	2970	0
242	20241206	154700	700113395	2970	2970	2970	2970	2895
243	20241206	154600	700113395	2970	2970	2970	2970	0
244	20241206	154500	700113395	2970	2970	2970	2970	0
245	20241206	154400	700113395	2970	2970	2970	2970	0
246	20241206	154300	700113395	2970	2970	2970	2970	0
247	20241206	154200	700113395	2970	2970	2970	2970	0
248	20241206	154100	700113395	2970	2970	2970	2970	0
249	20241206	154000	700113395	2970	2970	2970	2970	0
250	20241206	153900	700113395	2970	2970	2970	2970	0
251	20241206	153800	700113395	2970	2970	2970	2970	0
252	20241206	153700	700113395	2970	2970	2970	2970	0
253	20241206	153600	700113395	2970	2970	2970	2970	0
254	20241206	153500	700113395	2970	2970	2970	2970	0
255	20241206	153400	700113395	2970	2970	2970	2970	0
256	20241206	153300	700113395	2970	2970	2970	2970	0
257	20241206	153200	700113395	2970	2970	2970	2970	0
258	20241206	153100	700113395	2970	2970	2970	2970	0
259	20241206	153000	700113395	2970	2970	2970	2970	2895
260	20241206	152900	691515245	2970	2970	2970	2970	0
261	20241206	152800	691515245	2970	2970	2970	2970	0
262	20241206	152700	691515245	2970	2970	2970	2970	0
263	20241206	152600	691515245	2970	2970	2970	2970	0
264	20241206	152500	691515245	2970	2970	2970	2970	0
265	20241206	152400	691515245	2970	2970	2970	2970	0
266	20241206	152300	691515245	2970	2970	2970	2970	0
267	20241206	152200	691515245	2970	2970	2970	2970	0
268	20241206	152100	691515245	2970	2970	2970	2970	0
269	20241206	152000	691515245	2970	2970	2970	2970	0
270	20241206	151900	691515245	2970	2970	2970	2970	0
271	20241206	151800	691515245	2970	2970	2970	2970	0
272	20241206	151700	691515245	2970	2970	2970	2970	0
273	20241206	151600	691515245	2970	2970	2970	2970	530
274	20241206	151500	689941145	2970	2970	2970	2970	0
275	20241206	151400	689941145	2970	2970	2970	2970	0
276	20241206	151300	689941145	2970	2970	2970	2970	10
277	20241206	151200	689911445	2970	2970	2970	2970	0
278	20241206	151100	689911445	2970	2970	2970	2970	506
279	20241206	151000	688408625	2970	2970	2970	2970	200
280	20241206	150900	687814625	2970	2970	2970	2970	0
281	20241206	150800	687814625	2970	2970	2970	2970	0
282	20241206	150700	687814625	2970	2970	2970	2970	0
283	20241206	150600	687814625	2970	2970	2970	2970	0
284	20241206	150500	687814625	2970	2970	2970	2970	0
285	20241206	150400	687814625	2970	2970	2970	2970	0
286	20241206	150300	687814625	2970	2970	2970	2970	0
287	20241206	150200	687814625	2970	2970	2980	2970	2913
288	20241206	150100	679162025	2970	2970	2970	2970	0
289	20241206	150000	679162025	2970	2970	2970	2970	25
290	20241206	145900	679087775	2970	2970	2970	2970	237
291	20241206	145800	678383885	2970	2970	2970	2970	20
292	20241206	145700	678324485	2970	2970	2970	2970	0
293	20241206	145600	678324485	2970	2970	2970	2970	0
294	20241206	145500	678324485	2970	2970	2970	2970	0
295	20241206	145400	678324485	2970	2970	2970	2970	0
296	20241206	145300	678324485	2970	2965	2970	2965	1116
297	20241206	145200	675014965	2975	2975	2975	2975	0
298	20241206	145100	675014965	2975	2975	2975	2975	48
299	20241206	145000	674872165	2960	2965	2965	2960	299
300	20241206	144900	673986850	2980	2980	2980	2980	0
301	20241206	144800	673986850	2980	2980	2980	2980	0
302	20241206	144700	673986850	2980	2980	2980	2980	0
303	20241206	144600	673986850	2980	2980	2980	2980	0
304	20241206	144500	673986850	2980	2980	2980	2980	1
305	20241206	144400	673983870	2970	2970	2970	2970	0
306	20241206	144300	673983870	2970	2970	2970	2970	185
307	20241206	144200	673434420	2970	2970	2970	2970	0
308	20241206	144100	673434420	2970	2970	2970	2970	0
309	20241206	144000	673434420	2970	2970	2970	2970	0
310	20241206	143900	673434420	2970	2970	2970	2970	0
311	20241206	143800	673434420	2970	2970	2970	2970	0
312	20241206	143700	673434420	2970	2970	2970	2970	0
313	20241206	143600	673434420	2970	2970	2970	2970	0
314	20241206	143500	673434420	2970	2970	2970	2970	0
315	20241206	143400	673434420	2970	2970	2970	2970	0
316	20241206	143300	673434420	2970	2970	2970	2970	0
317	20241206	143200	673434420	2970	2970	2970	2970	0
318	20241206	143100	673434420	2970	2970	2970	2970	100
319	20241206	143000	673137420	2970	2970	2970	2970	0
320	20241206	142900	673137420	2970	2970	2970	2970	0
321	20241206	142800	673137420	2970	2970	2970	2970	2
322	20241206	142700	673131480	2970	2970	2970	2970	0
323	20241206	142600	673131480	2970	2970	2970	2970	0
324	20241206	142500	673131480	2970	2970	2970	2970	0
325	20241206	142400	673131480	2970	2970	2970	2970	0
326	20241206	142300	673131480	2970	2970	2970	2970	2905
327	20241206	142200	664503630	2970	2970	2970	2970	641
328	20241206	142100	662599860	2970	2970	2970	2970	300
329	20241206	142000	661708860	2970	2970	2970	2970	0
330	20241206	141900	661708860	2970	2970	2970	2970	0
331	20241206	141800	661708860	2970	2970	2970	2970	0
332	20241206	141700	661708860	2970	2970	2970	2970	0
333	20241206	141600	661708860	2970	2970	2970	2970	0
334	20241206	141500	661708860	2970	2970	2970	2970	816
335	20241206	141400	659285340	2970	2970	2970	2970	0
336	20241206	141300	659285340	2970	2970	2970	2970	0
337	20241206	141200	659285340	2970	2970	2970	2970	0
338	20241206	141100	659285340	2970	2970	2970	2970	0
339	20241206	141000	659285340	2970	2970	2970	2970	0
340	20241206	140900	659285340	2970	2970	2970	2970	0
341	20241206	140800	659285340	2970	2970	2970	2970	0
342	20241206	140700	659285340	2970	2970	2970	2970	0
343	20241206	140600	659285340	2970	2970	2970	2970	0
344	20241206	140500	659285340	2970	2960	2970	2960	3500
345	20241206	140400	648899440	2960	2960	2960	2960	0
346	20241206	140300	648899440	2960	2960	2960	2960	0
347	20241206	140200	648899440	2960	2960	2960	2960	0
348	20241206	140100	648899440	2960	2960	2960	2960	0
349	20241206	140000	648899440	2960	2960	2960	2960	0
350	20241206	135900	648899440	2960	2960	2960	2960	28
351	20241206	135800	648816560	2965	2965	2965	2965	0
352	20241206	135700	648816560	2965	2965	2965	2965	0
353	20241206	135600	648816560	2965	2965	2965	2965	0
354	20241206	135500	648816560	2965	2965	2965	2965	5
355	20241206	135400	648801735	2965	2965	2965	2965	0
356	20241206	135300	648801735	2965	2965	2965	2965	0
357	20241206	135200	648801735	2965	2965	2965	2965	0
358	20241206	135100	648801735	2965	2965	2965	2965	31
359	20241206	135000	648709820	2960	2960	2960	2960	0
360	20241206	134900	648709820	2960	2960	2960	2960	0
361	20241206	134800	648709820	2960	2960	2960	2960	150
362	20241206	134700	648265820	2960	2960	2960	2960	132
363	20241206	134600	647875100	2960	2960	2960	2960	0
364	20241206	134500	647875100	2960	2960	2960	2960	0
365	20241206	134400	647875100	2960	2960	2960	2960	0
366	20241206	134300	647875100	2960	2960	2960	2960	30
367	20241206	134200	647786300	2960	2960	2960	2960	0
368	20241206	134100	647786300	2960	2960	2960	2960	100
369	20241206	134000	647490300	2960	2960	2960	2960	0
370	20241206	133900	647490300	2960	2960	2960	2960	0
371	20241206	133800	647490300	2960	2960	2960	2960	0
372	20241206	133700	647490300	2960	2960	2960	2960	0
373	20241206	133600	647490300	2960	2960	2960	2960	0
374	20241206	133500	647490300	2960	2960	2960	2960	200
375	20241206	133400	646898300	2960	2960	2960	2960	0
376	20241206	133300	646898300	2960	2960	2960	2960	0
377	20241206	133200	646898300	2960	2960	2960	2960	0
378	20241206	133100	646898300	2960	2960	2960	2960	132
379	20241206	133000	646507580	2960	2960	2960	2960	0
380	20241206	132900	646507580	2960	2960	2960	2960	0
381	20241206	132800	646507580	2960	2960	2960	2960	206
382	20241206	132700	645897820	2960	2960	2960	2960	0
383	20241206	132600	645897820	2960	2960	2960	2960	0
384	20241206	132500	645897820	2960	2960	2960	2960	20
385	20241206	132400	645838620	2950	2950	2950	2950	0
386	20241206	132300	645838620	2950	2950	2950	2950	0
387	20241206	132200	645838620	2950	2950	2950	2950	0
388	20241206	132100	645838620	2950	2950	2950	2950	33
389	20241206	132000	645741270	2950	2950	2950	2950	0
390	20241206	131900	645741270	2950	2950	2950	2950	0
391	20241206	131800	645741270	2950	2955	2955	2950	7502
392	20241206	131700	623600735	2955	2955	2955	2955	0
393	20241206	131600	623600735	2955	2955	2955	2955	0
394	20241206	131500	623600735	2955	2955	2955	2955	0
395	20241206	131400	623600735	2955	2955	2955	2955	0
396	20241206	131300	623600735	2955	2955	2955	2955	119
397	20241206	131200	623249090	2955	2955	2955	2955	50
398	20241206	131100	623101340	2955	2955	2955	2955	1730
399	20241206	131000	617989190	2970	2970	2970	2970	0
400	20241206	130900	617989190	2970	2970	2970	2970	0
401	20241206	130800	617989190	2970	2970	2970	2970	0
402	20241206	130700	617989190	2970	2970	2970	2970	33
403	20241206	130600	617891180	2955	2955	2955	2955	0
404	20241206	130500	617891180	2955	2955	2955	2955	282
405	20241206	130400	617057870	2955	2960	2960	2955	346
406	20241206	130300	616034095	2960	2960	2960	2960	229
407	20241206	130200	615356255	2960	2960	2960	2960	189
408	20241206	130100	614796815	2960	2960	2960	2960	0
409	20241206	130000	614796815	2960	2960	2960	2960	0
410	20241206	125900	614796815	2960	2960	2960	2960	732
411	20241206	125800	612630095	2965	2965	2965	2965	45
412	20241206	125700	612496670	2965	2965	2965	2965	90
413	20241206	125600	612229820	2965	2965	2965	2965	500
414	20241206	125500	610747320	2965	2965	2965	2965	0
415	20241206	125400	610747320	2965	2965	2965	2965	0
416	20241206	125300	610747320	2965	2965	2965	2965	0
417	20241206	125200	610747320	2965	2965	2965	2965	0
418	20241206	125100	610747320	2965	2965	2965	2965	0
419	20241206	125000	610747320	2965	2965	2965	2965	554
420	20241206	124900	609104710	2965	2965	2965	2965	0
421	20241206	124800	609104710	2965	2965	2965	2965	111
422	20241206	124700	608775595	2965	2965	2965	2965	0
423	20241206	124600	608775595	2965	2965	2965	2965	0
424	20241206	124500	608775595	2965	2965	2965	2965	0
425	20241206	124400	608775595	2965	2965	2965	2965	0
426	20241206	124300	608775595	2965	2965	2965	2965	0
427	20241206	124200	608775595	2965	2965	2965	2965	0
428	20241206	124100	608775595	2965	2965	2965	2965	0
429	20241206	124000	608775595	2965	2965	2965	2965	0
430	20241206	123900	608775595	2965	2965	2965	2965	0
431	20241206	123800	608775595	2965	2965	2965	2965	0
432	20241206	123700	608775595	2965	2965	2965	2965	0
433	20241206	123600	608775595	2965	2965	2965	2965	0
434	20241206	123500	608775595	2965	2965	2965	2965	0
435	20241206	123400	608775595	2965	2965	2965	2965	0
436	20241206	123300	608775595	2965	2965	2965	2965	0
437	20241206	123200	608775595	2965	2970	2970	2965	844
438	20241206	123100	606271125	2985	2985	2985	2985	0
439	20241206	123000	606271125	2985	2985	2985	2985	0
440	20241206	122900	606271125	2985	2985	2985	2985	0
441	20241206	122800	606271125	2985	2985	2985	2985	0
442	20241206	122700	606271125	2985	2985	2985	2985	0
443	20241206	122600	606271125	2985	2985	2985	2985	0
444	20241206	122500	606271125	2985	2985	2985	2985	0
445	20241206	122400	606271125	2985	2985	2985	2985	0
446	20241206	122300	606271125	2985	2985	2985	2985	0
447	20241206	122200	606271125	2985	2985	2985	2985	0
448	20241206	122100	606271125	2985	2985	2985	2985	40
449	20241206	122000	606151725	2985	2985	2985	2985	10
450	20241206	121900	606121875	2985	2985	2985	2985	0
451	20241206	121800	606121875	2985	2985	2985	2985	0
452	20241206	121700	606121875	2985	2985	2985	2985	0
453	20241206	121600	606121875	2985	2980	2985	2980	153
454	20241206	121500	605665530	2970	2970	2970	2970	0
455	20241206	121400	605665530	2970	2970	2970	2970	988
456	20241206	121300	602731170	2965	2965	2965	2965	0
457	20241206	121200	602731170	2965	2965	2965	2965	0
458	20241206	121100	602731170	2965	2965	2965	2965	186
459	20241206	121000	602179680	2965	2965	2965	2965	0
460	20241206	120900	602179680	2965	2965	2965	2965	136
461	20241206	120800	601776440	2970	2970	2970	2970	1034
462	20241206	120700	598705460	2995	2995	2995	2995	0
463	20241206	120600	598705460	2995	2995	2995	2995	0
464	20241206	120500	598705460	2995	2995	2995	2995	0
465	20241206	120400	598705460	2995	2995	2995	2995	0
466	20241206	120300	598705460	2995	2995	2995	2995	0
467	20241206	120200	598705460	2995	2995	2995	2995	0
468	20241206	120100	598705460	2995	2995	2995	2995	0
469	20241206	120000	598705460	2995	2995	2995	2995	1
470	20241206	115900	598702465	2970	2985	2985	2970	4310
471	20241206	115800	585878020	3000	3000	3000	3000	10
472	20241206	115700	585848020	3000	3000	3000	3000	0
473	20241206	115600	585848020	3000	3000	3000	3000	0
474	20241206	115500	585848020	3000	3000	3000	3000	0
475	20241206	115400	585848020	3000	3000	3000	3000	0
476	20241206	115300	585848020	3000	3000	3000	3000	0
477	20241206	115200	585848020	3000	3000	3000	3000	0
478	20241206	115100	585848020	3000	2980	3000	2980	24210
479	20241206	115000	513236460	2980	2970	2980	2970	2
480	20241206	114900	513230510	2965	2965	2965	2965	0
481	20241206	114800	513230510	2965	2965	2965	2965	0
482	20241206	114700	513230510	2965	2965	2965	2965	0
483	20241206	114600	513230510	2965	2965	2965	2965	0
484	20241206	114500	513230510	2965	2965	2965	2965	0
485	20241206	114400	513230510	2965	2965	2965	2965	0
486	20241206	114300	513230510	2965	2965	2965	2965	0
487	20241206	114200	513230510	2965	2965	2965	2965	0
488	20241206	114100	513230510	2965	2965	2965	2965	0
489	20241206	114000	513230510	2965	2965	2965	2965	0
490	20241206	113900	513230510	2965	2965	2965	2965	0
491	20241206	113800	513230510	2965	2965	2965	2965	0
492	20241206	113700	513230510	2965	2965	2965	2965	0
493	20241206	113600	513230510	2965	2965	2965	2965	0
494	20241206	113500	513230510	2965	2980	2980	2965	6783
495	20241206	113400	493053240	2980	2980	2980	2980	0
496	20241206	113300	493053240	2980	2980	2980	2980	0
497	20241206	113200	493053240	2980	2980	2980	2980	0
498	20241206	113100	493053240	2980	2980	2980	2980	373
499	20241206	113000	491941700	2990	2990	2990	2990	54
500	20241206	112900	491780240	2990	2990	2990	2990	0
501	20241206	112800	491780240	2990	2990	2990	2990	256
502	20241206	112700	491014800	3000	3000	3000	3000	0
503	20241206	112600	491014800	3000	3000	3000	3000	0
504	20241206	112500	491014800	3000	3000	3000	3000	4
505	20241206	112400	491002800	3000	3000	3000	3000	0
506	20241206	112300	491002800	3000	3000	3000	3000	2
507	20241206	112200	490996800	2990	2990	2990	2990	0
508	20241206	112100	490996800	2990	2990	2990	2990	0
509	20241206	112000	490996800	2990	2990	2990	2990	20
510	20241206	111900	490937000	3000	2995	3000	2995	8460
511	20241206	111800	465578740	2985	2985	2985	2985	0
512	20241206	111700	465578740	2985	2985	2985	2985	10
513	20241206	111600	465548890	2995	2995	2995	2995	1
514	20241206	111500	465545895	2980	2980	2980	2980	0
515	20241206	111400	465545895	2980	2980	2980	2980	1233
516	20241206	111300	461871555	2980	2980	2980	2980	42
517	20241206	111200	461746395	2980	2980	2980	2980	0
518	20241206	111100	461746395	2980	2980	2980	2980	0
519	20241206	111000	461746395	2980	2980	2980	2980	0
520	20241206	110900	461746395	2980	2980	2980	2980	0
521	20241206	110800	461746395	2980	2980	2980	2980	1763
522	20241206	110700	456492655	2980	2980	2980	2980	526
523	20241206	110600	454925175	2980	2985	2985	2980	2056
524	20241206	110500	448798245	2990	2990	2990	2990	0
525	20241206	110400	448798245	2990	2990	2990	2990	72
526	20241206	110300	448582965	2995	2990	2995	2990	272
527	20241206	110200	447768335	2980	3000	3000	2980	407
528	20241206	110100	446549475	3000	2995	3000	2995	8922
529	20241206	110000	419802910	3000	3000	3000	3000	0
530	20241206	105900	419802910	3000	2985	3000	2955	13010
531	20241206	105800	380827945	2955	2955	2955	2955	50
532	20241206	105700	380680195	2945	2945	2945	2945	0
533	20241206	105600	380680195	2945	2945	2990	2945	2719
534	20241206	105500	372601640	2950	2985	2995	2950	6235
535	20241206	105400	353976240	2965	2950	2965	2950	5000
536	20241206	105300	339176530	2935	2940	2955	2935	249
537	20241206	105200	338445405	2940	2950	2960	2940	770
538	20241206	105100	336176615	2950	2955	2955	2950	344
539	20241206	105000	335161095	2965	2965	2965	2965	1
540	20241206	104900	335158130	2950	2970	2990	2950	10057
541	20241206	104800	305413805	2970	2970	2970	2970	679
542	20241206	104700	303397175	2970	2970	2970	2970	0
543	20241206	104600	303397175	2970	2970	2970	2970	0
544	20241206	104500	303397175	2970	2970	2970	2970	0
545	20241206	104400	303397175	2970	2970	2970	2970	166
546	20241206	104300	302904155	2970	2970	2970	2970	449
547	20241206	104200	301570625	2995	2995	2995	2995	0
548	20241206	104100	301570625	2995	2995	2995	2995	0
549	20241206	104000	301570625	2995	2995	2995	2995	0
550	20241206	103900	301570625	2995	2995	2995	2995	0
551	20241206	103800	301570625	2995	2995	2995	2995	1
552	20241206	103700	301567630	2975	2975	2975	2975	500
553	20241206	103600	300080130	2995	2995	2995	2995	0
554	20241206	103500	300080130	2995	2995	2995	2995	0
555	20241206	103400	300080130	2995	2995	2995	2995	1
556	20241206	103300	300077135	2970	2970	2970	2970	0
557	20241206	103200	300077135	2970	2970	2970	2970	0
558	20241206	103100	300077135	2970	2970	2970	2970	0
559	20241206	103000	300077135	2970	2970	2970	2970	1153
560	20241206	102900	296652725	2995	2990	2995	2990	20000
561	20241206	102800	236755005	2970	2980	2980	2970	136
562	20241206	102700	236350805	2995	2985	2995	2985	205
563	20241206	102600	235738870	2995	2995	2995	2995	0
564	20241206	102500	235738870	2995	2980	3000	2970	3997
565	20241206	102400	223790630	2970	2970	2970	2970	500
566	20241206	102300	222305630	2980	2965	2980	2960	576
567	20241206	102200	220598180	3000	2990	3000	2990	3700
568	20241206	102100	209503990	2945	2955	2995	2945	2682
569	20241206	102000	201540600	2950	2950	2950	2950	189
570	20241206	101900	200983050	2955	2955	2995	2955	3353
571	20241206	101800	190981130	2950	2955	2955	2950	1070
572	20241206	101700	187823335	2955	2960	2960	2955	30
573	20241206	101600	187734565	2965	2970	2970	2965	4021
574	20241206	101500	175807245	2975	2975	2975	2975	70
575	20241206	101400	175598995	2990	2990	2990	2990	0
576	20241206	101300	175598995	2990	2990	2990	2990	30
577	20241206	101200	175509295	2980	2980	2980	2980	86
578	20241206	101100	175253015	3000	3000	3000	3000	0
579	20241206	101000	175253015	3000	3000	3000	3000	0
580	20241206	100900	175253015	3000	3000	3000	3000	1070
581	20241206	100800	172043015	3000	2990	3000	2975	5004
582	20241206	100700	157041810	2990	2990	2990	2990	0
583	20241206	100600	157041810	2990	2990	2990	2990	0
584	20241206	100500	157041810	2990	2980	2990	2980	189
585	20241206	100400	156478450	2980	2980	2980	2980	2
586	20241206	100300	156472490	2980	2995	2995	2980	101
587	20241206	100200	156170010	2995	2995	2995	2995	1
588	20241206	100100	156167015	2980	3000	3000	2980	195
589	20241206	100000	155585875	2985	2985	2985	2985	0
590	20241206	095900	155585875	2985	2985	2985	2985	17
591	20241206	095800	155535130	3000	3000	3000	3000	0
592	20241206	095700	155535130	3000	3000	3000	3000	10
593	20241206	095600	155505130	2985	2990	2990	2985	85
594	20241206	095500	155251350	2990	2990	2990	2990	0
595	20241206	095400	155251350	2990	2990	2990	2990	7
596	20241206	095300	155230420	3000	2995	3000	2995	3500
597	20241206	095200	144740445	2995	2975	2995	2975	7841
598	20241206	095100	121277450	2975	2965	2975	2965	1000
599	20241206	095000	118304020	2960	2960	2960	2955	43
600	20241206	094900	118176915	2965	2955	2965	2955	228
601	20241206	094800	117502665	2960	2960	2960	2960	254
602	20241206	094700	116750825	2960	2960	2960	2960	47
603	20241206	094600	116611705	2965	2960	2965	2960	101
604	20241206	094500	116312740	2960	2960	2960	2960	1
605	20241206	094400	116309780	2965	2965	2965	2965	116
606	20241206	094300	115965840	2965	2960	2965	2960	10
607	20241206	094200	115936210	2960	2960	2960	2960	0
608	20241206	094100	115936210	2960	2965	2965	2960	171
609	20241206	094000	115429205	2965	2970	2970	2965	1025
610	20241206	093900	112389955	2965	2970	2975	2965	181
611	20241206	093800	111852605	2975	2975	2975	2975	0
612	20241206	093700	111852605	2975	2975	2975	2975	1
613	20241206	093600	111849630	2955	2975	2975	2955	7514
614	20241206	093500	89526900	2980	2985	2985	2980	144
615	20241206	093400	89097450	2985	2985	2985	2985	109
616	20241206	093300	88772085	3000	2985	3000	2985	21
617	20241206	093200	88709385	3000	3000	3000	3000	123
618	20241206	093100	88340385	3005	3005	3005	3005	0
619	20241206	093000	88340385	3005	3000	3005	2985	455
620	20241206	092900	86976565	3000	2990	3000	2970	2799
621	20241206	092800	78601025	3000	3000	3000	3000	2000
622	20241206	092700	72601025	3000	2995	3000	2995	4900
623	20241206	092600	57901665	2995	2995	2995	2995	1
624	20241206	092500	57898670	2975	2995	2995	2975	108
625	20241206	092400	57577350	2970	2980	2980	2970	6400
626	20241206	092300	38558515	2975	2980	2980	2975	1345
627	20241206	092200	34557010	2980	2980	2980	2980	1280
628	20241206	092100	30742610	3000	2985	3000	2985	37
629	20241206	092000	30632150	2985	2985	2985	2985	2000
630	20241206	091900	24662150	2980	2990	2995	2980	805
631	20241206	091800	22251700	2985	2980	2985	2980	17
632	20241206	091700	22200985	2980	2990	2995	2980	66
633	20241206	091600	22003955	2990	2990	2990	2985	78
634	20241206	091500	21771020	2990	2990	2990	2990	7
635	20241206	091400	21750090	2970	2970	2970	2970	830
636	20241206	091300	19284990	2990	2990	2990	2990	8
637	20241206	091200	19261070	2945	2945	2945	2945	166
638	20241206	091100	18772200	2985	2985	2985	2850	4173
639	20241206	091000	6512090	2985	2990	3000	2985	845
640	20241206	090900	3987980	3000	3000	3000	3000	0
641	20241206	090800	3987980	3000	3000	3000	3000	0
642	20241206	090700	3987980	3000	3000	3000	3000	1
643	20241206	090600	3984980	2995	2995	2995	2995	337
644	20241206	090500	2975665	3000	3000	3000	3000	2
645	20241206	090400	2969665	3005	3005	3005	3005	0
646	20241206	090300	2969665	3005	3005	3005	3005	0
647	20241206	090200	2969665	3005	3000	3005	3000	3
648	20241206	090100	2960660	2995	2995	2995	2995	0
649	20241206	090000	2960660	2995	3000	3000	2995	987