KissMeData/136490/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	202600	353065230	5570	5570	5570	5570	2353
3	20241209	202500	353065230	5570	5570	5570	5570	0
4	20241209	202400	353065230	5570	5570	5570	5570	0
5	20241209	202300	353065230	5570	5570	5570	5570	0
6	20241209	202200	353065230	5570	5570	5570	5570	0
7	20241209	202100	353065230	5570	5570	5570	5570	0
8	20241209	202000	353065230	5570	5570	5570	5570	0
9	20241209	201900	353065230	5570	5570	5570	5570	0
10	20241209	201800	353065230	5570	5570	5570	5570	0
11	20241209	201700	353065230	5570	5570	5570	5570	0
12	20241209	201600	353065230	5570	5570	5570	5570	0
13	20241209	201500	353065230	5570	5570	5570	5570	0
14	20241209	201400	353065230	5570	5570	5570	5570	0
15	20241209	201300	353065230	5570	5570	5570	5570	0
16	20241209	201200	353065230	5570	5570	5570	5570	0
17	20241209	201100	353065230	5570	5570	5570	5570	0
18	20241209	201000	353065230	5570	5570	5570	5570	0
19	20241209	200900	353065230	5570	5570	5570	5570	0
20	20241209	200800	353065230	5570	5570	5570	5570	0
21	20241209	200700	353065230	5570	5570	5570	5570	0
22	20241209	200600	353065230	5570	5570	5570	5570	0
23	20241209	200500	353065230	5570	5570	5570	5570	0
24	20241209	200400	353065230	5570	5570	5570	5570	0
25	20241209	200300	353065230	5570	5570	5570	5570	0
26	20241209	200200	353065230	5570	5570	5570	5570	0
27	20241209	200100	353065230	5570	5570	5570	5570	0
28	20241209	200000	353065230	5570	5570	5570	5570	0
29	20241209	195900	353065230	5570	5570	5570	5570	0
30	20241209	195800	353065230	5570	5570	5570	5570	0
31	20241209	195700	353065230	5570	5570	5570	5570	0
32	20241209	195600	353065230	5570	5570	5570	5570	2353
33	20241209	195500	353065230	5570	5570	5570	5570	0
34	20241209	195400	353065230	5570	5570	5570	5570	0
35	20241209	195300	353065230	5570	5570	5570	5570	0
36	20241209	195200	353065230	5570	5570	5570	5570	0
37	20241209	195100	353065230	5570	5570	5570	5570	0
38	20241209	195000	353065230	5570	5570	5570	5570	0
39	20241209	194900	353065230	5570	5570	5570	5570	0
40	20241209	194800	353065230	5570	5570	5570	5570	0
41	20241209	194700	353065230	5570	5570	5570	5570	0
42	20241209	194600	353065230	5570	5570	5570	5570	0
43	20241209	194500	353065230	5570	5570	5570	5570	0
44	20241209	194400	353065230	5570	5570	5570	5570	0
45	20241209	194300	353065230	5570	5570	5570	5570	0
46	20241209	194200	353065230	5570	5570	5570	5570	0
47	20241209	194100	353065230	5570	5570	5570	5570	0
48	20241209	194000	353065230	5570	5570	5570	5570	0
49	20241209	193900	353065230	5570	5570	5570	5570	0
50	20241209	193800	353065230	5570	5570	5570	5570	0
51	20241209	193700	353065230	5570	5570	5570	5570	0
52	20241209	193600	353065230	5570	5570	5570	5570	0
53	20241209	193500	353065230	5570	5570	5570	5570	0
54	20241209	193400	353065230	5570	5570	5570	5570	0
55	20241209	193300	353065230	5570	5570	5570	5570	0
56	20241209	193200	353065230	5570	5570	5570	5570	0
57	20241209	193100	353065230	5570	5570	5570	5570	0
58	20241209	193000	353065230	5570	5570	5570	5570	0
59	20241209	192900	353065230	5570	5570	5570	5570	0
60	20241209	192800	353065230	5570	5570	5570	5570	0
61	20241209	192700	353065230	5570	5570	5570	5570	0
62	20241209	192600	353065230	5570	5570	5570	5570	2353
63	20241209	192500	353065230	5570	5570	5570	5570	0
64	20241209	192400	353065230	5570	5570	5570	5570	0
65	20241209	192300	353065230	5570	5570	5570	5570	0
66	20241209	192200	353065230	5570	5570	5570	5570	0
67	20241209	192100	353065230	5570	5570	5570	5570	0
68	20241209	192000	353065230	5570	5570	5570	5570	0
69	20241209	191900	353065230	5570	5570	5570	5570	0
70	20241209	191800	353065230	5570	5570	5570	5570	0
71	20241209	191700	353065230	5570	5570	5570	5570	0
72	20241209	191600	353065230	5570	5570	5570	5570	0
73	20241209	191500	353065230	5570	5570	5570	5570	0
74	20241209	191400	353065230	5570	5570	5570	5570	0
75	20241209	191300	353065230	5570	5570	5570	5570	0
76	20241209	191200	353065230	5570	5570	5570	5570	0
77	20241209	191100	353065230	5570	5570	5570	5570	0
78	20241209	191000	353065230	5570	5570	5570	5570	0
79	20241209	190900	353065230	5570	5570	5570	5570	0
80	20241209	190800	353065230	5570	5570	5570	5570	0
81	20241209	190700	353065230	5570	5570	5570	5570	0
82	20241209	190600	353065230	5570	5570	5570	5570	0
83	20241209	190500	353065230	5570	5570	5570	5570	0
84	20241209	190400	353065230	5570	5570	5570	5570	0
85	20241209	190300	353065230	5570	5570	5570	5570	0
86	20241209	190200	353065230	5570	5570	5570	5570	0
87	20241209	190100	353065230	5570	5570	5570	5570	0
88	20241209	190000	353065230	5570	5570	5570	5570	0
89	20241209	185900	353065230	5570	5570	5570	5570	0
90	20241209	185800	353065230	5570	5570	5570	5570	0
91	20241209	185700	353065230	5570	5570	5570	5570	0
92	20241209	185600	353065230	5570	5570	5570	5570	2353
93	20241209	185500	353065230	5570	5570	5570	5570	0
94	20241209	185400	353065230	5570	5570	5570	5570	0
95	20241209	185300	353065230	5570	5570	5570	5570	0
96	20241209	185200	353065230	5570	5570	5570	5570	0
97	20241209	185100	353065230	5570	5570	5570	5570	0
98	20241209	185000	353065230	5570	5570	5570	5570	0
99	20241209	184900	353065230	5570	5570	5570	5570	0
100	20241209	184800	353065230	5570	5570	5570	5570	0
101	20241209	184700	353065230	5570	5570	5570	5570	0
102	20241209	184600	353065230	5570	5570	5570	5570	0
103	20241209	184500	353065230	5570	5570	5570	5570	0
104	20241209	184400	353065230	5570	5570	5570	5570	0
105	20241209	184300	353065230	5570	5570	5570	5570	0
106	20241209	184200	353065230	5570	5570	5570	5570	0
107	20241209	184100	353065230	5570	5570	5570	5570	0
108	20241209	184000	353065230	5570	5570	5570	5570	0
109	20241209	183900	353065230	5570	5570	5570	5570	0
110	20241209	183800	353065230	5570	5570	5570	5570	0
111	20241209	183700	353065230	5570	5570	5570	5570	0
112	20241209	183600	353065230	5570	5570	5570	5570	0
113	20241209	183500	353065230	5570	5570	5570	5570	0
114	20241209	183400	353065230	5570	5570	5570	5570	0
115	20241209	183300	353065230	5570	5570	5570	5570	0
116	20241209	183200	353065230	5570	5570	5570	5570	0
117	20241209	183100	353065230	5570	5570	5570	5570	0
118	20241209	183000	353065230	5570	5570	5570	5570	0
119	20241209	182900	353065230	5570	5570	5570	5570	0
120	20241209	182800	353065230	5570	5570	5570	5570	0
121	20241209	182700	353065230	5570	5570	5570	5570	0
122	20241209	182600	353065230	5570	5570	5570	5570	2353
123	20241209	182500	353065230	5570	5570	5570	5570	0
124	20241209	182400	353065230	5570	5570	5570	5570	0
125	20241209	182300	353065230	5570	5570	5570	5570	0
126	20241209	182200	353065230	5570	5570	5570	5570	0
127	20241209	182100	353065230	5570	5570	5570	5570	0
128	20241209	182000	353065230	5570	5570	5570	5570	0
129	20241209	181900	353065230	5570	5570	5570	5570	0
130	20241209	181800	353065230	5570	5570	5570	5570	0
131	20241209	181700	353065230	5570	5570	5570	5570	0
132	20241209	181600	353065230	5570	5570	5570	5570	0
133	20241209	181500	353065230	5570	5570	5570	5570	0
134	20241209	181400	353065230	5570	5570	5570	5570	0
135	20241209	181300	353065230	5570	5570	5570	5570	0
136	20241209	181200	353065230	5570	5570	5570	5570	0
137	20241209	181100	353065230	5570	5570	5570	5570	0
138	20241209	181000	353065230	5570	5570	5570	5570	0
139	20241209	180900	353065230	5570	5570	5570	5570	0
140	20241209	180800	353065230	5570	5570	5570	5570	0
141	20241209	180700	353065230	5570	5570	5570	5570	0
142	20241209	180600	353065230	5570	5570	5570	5570	0
143	20241209	180500	353065230	5570	5570	5570	5570	0
144	20241209	180400	353065230	5570	5570	5570	5570	0
145	20241209	180300	353065230	5570	5570	5570	5570	0
146	20241209	180200	353065230	5570	5570	5570	5570	0
147	20241209	180100	353065230	5570	5570	5570	5570	0
148	20241209	180000	353065230	5570	5570	5570	5570	0
149	20241209	175900	353065230	5570	5570	5570	5570	0
150	20241209	175800	353065230	5570	5570	5570	5570	0
151	20241209	175700	353065230	5570	5570	5570	5570	0
152	20241209	175600	353065230	5570	5570	5570	5570	2353
153	20241209	175500	353065230	5570	5570	5570	5570	0
154	20241209	175400	353065230	5570	5570	5570	5570	0
155	20241209	175300	353065230	5570	5570	5570	5570	0
156	20241209	175200	353065230	5570	5570	5570	5570	0
157	20241209	175100	353065230	5570	5570	5570	5570	0
158	20241209	175000	353065230	5570	5570	5570	5570	0
159	20241209	174900	353065230	5570	5570	5570	5570	0
160	20241209	174800	353065230	5570	5570	5570	5570	0
161	20241209	174700	353065230	5570	5570	5570	5570	0
162	20241209	174600	353065230	5570	5570	5570	5570	0
163	20241209	174500	353065230	5570	5570	5570	5570	0
164	20241209	174400	353065230	5570	5570	5570	5570	0
165	20241209	174300	353065230	5570	5570	5570	5570	0
166	20241209	174200	353065230	5570	5570	5570	5570	0
167	20241209	174100	353065230	5570	5570	5570	5570	0
168	20241209	174000	353065230	5570	5570	5570	5570	0
169	20241209	173900	353065230	5570	5570	5570	5570	0
170	20241209	173800	353065230	5570	5570	5570	5570	0
171	20241209	173700	353065230	5570	5570	5570	5570	0
172	20241209	173600	353065230	5570	5570	5570	5570	0
173	20241209	173500	353065230	5570	5570	5570	5570	0
174	20241209	173400	353065230	5570	5570	5570	5570	0
175	20241209	173300	353065230	5570	5570	5570	5570	0
176	20241209	173200	353065230	5570	5570	5570	5570	0
177	20241209	173100	353065230	5570	5570	5570	5570	0
178	20241209	173000	353065230	5570	5570	5570	5570	0
179	20241209	172900	353065230	5570	5570	5570	5570	0
180	20241209	172800	353065230	5570	5570	5570	5570	0
181	20241209	172700	353065230	5570	5570	5570	5570	0
182	20241209	172600	353065230	5570	5570	5570	5570	2353
183	20241209	172500	353065230	5570	5570	5570	5570	0
184	20241209	172400	353065230	5570	5570	5570	5570	0
185	20241209	172300	353065230	5570	5570	5570	5570	0
186	20241209	172200	353065230	5570	5570	5570	5570	0
187	20241209	172100	353065230	5570	5570	5570	5570	0
188	20241209	172000	353065230	5570	5570	5570	5570	0
189	20241209	171900	353065230	5570	5570	5570	5570	0
190	20241209	171800	353065230	5570	5570	5570	5570	0
191	20241209	171700	353065230	5570	5570	5570	5570	0
192	20241209	171600	353065230	5570	5570	5570	5570	0
193	20241209	171500	353065230	5570	5570	5570	5570	0
194	20241209	171400	353065230	5570	5570	5570	5570	0
195	20241209	171300	353065230	5570	5570	5570	5570	0
196	20241209	171200	353065230	5570	5570	5570	5570	0
197	20241209	171100	353065230	5570	5570	5570	5570	0
198	20241209	171000	353065230	5570	5570	5570	5570	0
199	20241209	170900	353065230	5570	5570	5570	5570	0
200	20241209	170800	353065230	5570	5570	5570	5570	0
201	20241209	170700	353065230	5570	5570	5570	5570	0
202	20241209	170600	353065230	5570	5570	5570	5570	0
203	20241209	170500	353065230	5570	5570	5570	5570	0
204	20241209	170400	353065230	5570	5570	5570	5570	0
205	20241209	170300	353065230	5570	5570	5570	5570	0
206	20241209	170200	353065230	5570	5570	5570	5570	0
207	20241209	170100	353065230	5570	5570	5570	5570	0
208	20241209	170000	353065230	5570	5570	5570	5570	0
209	20241209	165900	353065230	5570	5570	5570	5570	0
210	20241209	165800	353065230	5570	5570	5570	5570	0
211	20241209	165700	353065230	5570	5570	5570	5570	0
212	20241209	165600	353065230	5570	5570	5570	5570	2353
213	20241209	165500	353065230	5570	5570	5570	5570	0
214	20241209	165400	353065230	5570	5570	5570	5570	0
215	20241209	165300	353065230	5570	5570	5570	5570	0
216	20241209	165200	353065230	5570	5570	5570	5570	0
217	20241209	165100	353065230	5570	5570	5570	5570	0
218	20241209	165000	353065230	5570	5570	5570	5570	0
219	20241209	164900	353065230	5570	5570	5570	5570	0
220	20241209	164800	353065230	5570	5570	5570	5570	0
221	20241209	164700	353065230	5570	5570	5570	5570	0
222	20241209	164600	353065230	5570	5570	5570	5570	0
223	20241209	164500	353065230	5570	5570	5570	5570	0
224	20241209	164400	353065230	5570	5570	5570	5570	0
225	20241209	164300	353065230	5570	5570	5570	5570	0
226	20241209	164200	353065230	5570	5570	5570	5570	0
227	20241209	164100	353065230	5570	5570	5570	5570	0
228	20241209	164000	353065230	5570	5570	5570	5570	0
229	20241209	163900	353065230	5570	5570	5570	5570	0
230	20241209	163800	353065230	5570	5570	5570	5570	0
231	20241209	163700	353065230	5570	5570	5570	5570	0
232	20241209	163600	353065230	5570	5570	5570	5570	0
233	20241209	163500	353065230	5570	5570	5570	5570	0
234	20241209	163400	353065230	5570	5570	5570	5570	0
235	20241209	163300	353065230	5570	5570	5570	5570	0
236	20241209	163200	353065230	5570	5570	5570	5570	0
237	20241209	163100	353065230	5570	5570	5570	5570	0
238	20241209	163000	353065230	5570	5570	5570	5570	0
239	20241209	162900	353065230	5570	5570	5570	5570	0
240	20241209	162800	353065230	5570	5570	5570	5570	0
241	20241209	162700	353065230	5570	5570	5570	5570	0
242	20241209	162600	353065230	5570	5570	5570	5570	2353
243	20241209	162500	353065230	5570	5570	5570	5570	0
244	20241209	162400	353065230	5570	5570	5570	5570	0
245	20241209	162300	353065230	5570	5570	5570	5570	0
246	20241209	162200	353065230	5570	5570	5570	5570	0
247	20241209	162100	353065230	5570	5570	5570	5570	0
248	20241209	162000	353065230	5570	5570	5570	5570	0
249	20241209	161900	353065230	5570	5570	5570	5570	0
250	20241209	161800	353065230	5570	5570	5570	5570	0
251	20241209	161700	353065230	5570	5570	5570	5570	0
252	20241209	161600	353065230	5570	5570	5570	5570	0
253	20241209	161500	353065230	5570	5570	5570	5570	0
254	20241209	161400	353065230	5570	5570	5570	5570	0
255	20241209	161300	353065230	5570	5570	5570	5570	0
256	20241209	161200	353065230	5570	5570	5570	5570	0
257	20241209	161100	353065230	5570	5570	5570	5570	0
258	20241209	161000	353065230	5570	5570	5570	5570	0
259	20241209	160900	353065230	5570	5570	5570	5570	0
260	20241209	160800	353065230	5570	5570	5570	5570	0
261	20241209	160700	353065230	5570	5570	5570	5570	0
262	20241209	160600	353065230	5570	5570	5570	5570	0
263	20241209	160500	353065230	5570	5570	5570	5570	0
264	20241209	160400	353065230	5570	5570	5570	5570	0
265	20241209	160300	353065230	5570	5570	5570	5570	0
266	20241209	160200	353065230	5570	5570	5570	5570	0
267	20241209	160100	353065230	5570	5570	5570	5570	0
268	20241209	160000	353065230	5570	5570	5570	5570	0
269	20241209	155900	353065230	5570	5570	5570	5570	0
270	20241209	155800	353065230	5570	5570	5570	5570	0
271	20241209	155700	353065230	5570	5570	5570	5570	0
272	20241209	155600	353065230	5570	5570	5570	5570	2353
273	20241209	155500	353065230	5570	5570	5570	5570	0
274	20241209	155400	353065230	5570	5570	5570	5570	0
275	20241209	155300	353065230	5570	5570	5570	5570	0
276	20241209	155200	353065230	5570	5570	5570	5570	0
277	20241209	155100	353065230	5570	5570	5570	5570	0
278	20241209	155000	353065230	5570	5570	5570	5570	0
279	20241209	154900	353065230	5570	5570	5570	5570	0
280	20241209	154800	353065230	5570	5570	5570	5570	0
281	20241209	154700	353065230	5570	5570	5570	5570	0
282	20241209	154600	353065230	5570	5570	5570	5570	0
283	20241209	154500	353065230	5570	5570	5570	5570	0
284	20241209	154400	353065230	5570	5570	5570	5570	0
285	20241209	154300	353065230	5570	5570	5570	5570	0
286	20241209	154200	353065230	5570	5570	5570	5570	0
287	20241209	154100	353065230	5570	5570	5570	5570	0
288	20241209	154000	353065230	5570	5570	5570	5570	0
289	20241209	153900	353065230	5570	5570	5570	5570	0
290	20241209	153800	353065230	5570	5570	5570	5570	0
291	20241209	153700	353065230	5570	5570	5570	5570	0
292	20241209	153600	353065230	5570	5570	5570	5570	0
293	20241209	153500	353065230	5570	5570	5570	5570	0
294	20241209	153400	353065230	5570	5570	5570	5570	0
295	20241209	153300	353065230	5570	5570	5570	5570	0
296	20241209	153200	353065230	5570	5570	5570	5570	0
297	20241209	153100	353065230	5570	5570	5570	5570	0
298	20241209	153000	353065230	5570	5570	5570	5570	2353
299	20241209	152900	339959020	5520	5520	5520	5520	0
300	20241209	152800	339959020	5520	5520	5520	5520	0
301	20241209	152700	339959020	5520	5520	5520	5520	0
302	20241209	152600	339959020	5520	5520	5520	5520	0
303	20241209	152500	339959020	5520	5520	5520	5520	0
304	20241209	152400	339959020	5520	5520	5520	5520	0
305	20241209	152300	339959020	5520	5520	5520	5520	0
306	20241209	152200	339959020	5520	5520	5520	5520	0
307	20241209	152100	339959020	5520	5520	5520	5520	0
308	20241209	152000	339959020	5520	5520	5520	5520	0
309	20241209	151900	339959020	5520	5520	5520	5520	0
310	20241209	151800	339959020	5520	5520	5520	5520	0
311	20241209	151700	339959020	5520	5520	5520	5520	0
312	20241209	151600	339959020	5520	5520	5520	5520	1
313	20241209	151500	339953500	5530	5520	5530	5510	320
314	20241209	151400	338186630	5520	5520	5520	5520	1
315	20241209	151300	338181110	5510	5510	5510	5510	0
316	20241209	151200	338181110	5510	5510	5510	5510	0
317	20241209	151100	338181110	5510	5510	5510	5510	0
318	20241209	151000	338181110	5510	5510	5510	5510	254
319	20241209	150900	336781570	5510	5510	5510	5510	102
320	20241209	150800	336219550	5510	5510	5510	5510	1
321	20241209	150700	336214040	5510	5510	5510	5510	256
322	20241209	150600	334803480	5510	5510	5510	5510	0
323	20241209	150500	334803480	5510	5510	5510	5510	70
324	20241209	150400	334417780	5510	5520	5520	5510	116
325	20241209	150300	333778470	5520	5520	5520	5520	0
326	20241209	150200	333778470	5520	5520	5520	5520	35
327	20241209	150100	333585270	5530	5530	5530	5530	0
328	20241209	150000	333585270	5530	5530	5530	5530	0
329	20241209	145900	333585270	5530	5530	5530	5530	0
330	20241209	145800	333585270	5530	5530	5530	5530	5
331	20241209	145700	333557620	5520	5520	5520	5520	0
332	20241209	145600	333557620	5520	5520	5520	5520	0
333	20241209	145500	333557620	5520	5520	5520	5520	579
334	20241209	145400	330361540	5520	5520	5520	5520	515
335	20241209	145300	327518740	5510	5510	5510	5510	709
336	20241209	145200	323612150	5520	5530	5530	5520	419
337	20241209	145100	321299080	5530	5520	5560	5520	220
338	20241209	145000	320076640	5510	5510	5510	5510	0
339	20241209	144900	320076640	5510	5520	5540	5510	502
340	20241209	144800	317310580	5520	5520	5520	5520	0
341	20241209	144700	317310580	5520	5520	5520	5520	0
342	20241209	144600	317310580	5520	5530	5530	5520	1196
343	20241209	144500	310699650	5530	5530	5530	5530	0
344	20241209	144400	310699650	5530	5530	5530	5530	0
345	20241209	144300	310699650	5530	5530	5530	5530	0
346	20241209	144200	310699650	5530	5530	5530	5530	1
347	20241209	144100	310694120	5530	5530	5530	5530	0
348	20241209	144000	310694120	5530	5530	5530	5530	0
349	20241209	143900	310694120	5530	5550	5550	5530	28
350	20241209	143800	310539230	5560	5560	5560	5560	5
351	20241209	143700	310511430	5570	5570	5570	5570	0
352	20241209	143600	310511430	5570	5570	5570	5570	0
353	20241209	143500	310511430	5570	5570	5570	5570	0
354	20241209	143400	310511430	5570	5560	5570	5560	1014
355	20241209	143300	304868660	5560	5560	5560	5560	0
356	20241209	143200	304868660	5560	5560	5560	5560	0
357	20241209	143100	304868660	5560	5560	5560	5560	0
358	20241209	143000	304868660	5560	5560	5560	5560	0
359	20241209	142900	304868660	5560	5560	5560	5560	0
360	20241209	142800	304868660	5560	5560	5560	5560	0
361	20241209	142700	304868660	5560	5560	5560	5560	0
362	20241209	142600	304868660	5560	5560	5560	5560	0
363	20241209	142500	304868660	5560	5560	5560	5560	0
364	20241209	142400	304868660	5560	5560	5560	5560	0
365	20241209	142300	304868660	5560	5560	5560	5560	1
366	20241209	142200	304863100	5560	5560	5560	5560	0
367	20241209	142100	304863100	5560	5560	5560	5560	573
368	20241209	142000	301677220	5560	5560	5560	5560	90
369	20241209	141900	301176820	5560	5560	5560	5560	102
370	20241209	141800	300609700	5570	5570	5570	5570	499
371	20241209	141700	297830270	5560	5550	5570	5550	2033
372	20241209	141600	286512580	5540	5540	5540	5540	2
373	20241209	141500	286501500	5540	5540	5540	5540	54
374	20241209	141400	286202340	5530	5530	5530	5530	21
375	20241209	141300	286086210	5530	5530	5530	5530	2
376	20241209	141200	286075150	5530	5530	5530	5530	0
377	20241209	141100	286075150	5530	5530	5530	5530	0
378	20241209	141000	286075150	5530	5530	5530	5530	20
379	20241209	140900	285964550	5520	5520	5520	5520	0
380	20241209	140800	285964550	5520	5520	5520	5520	223
381	20241209	140700	284733590	5520	5520	5520	5520	0
382	20241209	140600	284733590	5520	5520	5520	5520	0
383	20241209	140500	284733590	5520	5520	5520	5520	0
384	20241209	140400	284733590	5520	5520	5520	5520	22
385	20241209	140300	284612150	5510	5520	5530	5510	124
386	20241209	140200	283928490	5530	5530	5530	5530	0
387	20241209	140100	283928490	5530	5530	5530	5530	0
388	20241209	140000	283928490	5530	5530	5530	5530	0
389	20241209	135900	283928490	5530	5510	5530	5510	2596
390	20241209	135800	269611980	5510	5530	5530	5510	2948
391	20241209	135700	253341450	5530	5530	5530	5530	0
392	20241209	135600	253341450	5530	5540	5570	5530	102
393	20241209	135500	252775780	5540	5540	5540	5540	0
394	20241209	135400	252775780	5540	5540	5540	5540	0
395	20241209	135300	252775780	5540	5540	5540	5540	0
396	20241209	135200	252775780	5540	5540	5540	5540	0
397	20241209	135100	252775780	5540	5540	5540	5540	0
398	20241209	135000	252775780	5540	5540	5540	5540	0
399	20241209	134900	252775780	5540	5540	5540	5540	0
400	20241209	134800	252775780	5540	5540	5540	5540	0
401	20241209	134700	252775780	5540	5540	5540	5540	0
402	20241209	134600	252775780	5540	5540	5540	5540	0
403	20241209	134500	252775780	5540	5540	5540	5540	12
404	20241209	134400	252709300	5540	5540	5540	5540	0
405	20241209	134300	252709300	5540	5540	5540	5540	0
406	20241209	134200	252709300	5540	5540	5540	5540	1
407	20241209	134100	252703760	5540	5540	5540	5540	0
408	20241209	134000	252703760	5540	5540	5540	5540	0
409	20241209	133900	252703760	5540	5540	5540	5540	0
410	20241209	133800	252703760	5540	5540	5540	5540	0
411	20241209	133700	252703760	5540	5540	5540	5540	0
412	20241209	133600	252703760	5540	5540	5540	5540	449
413	20241209	133500	250216300	5550	5560	5560	5550	718
414	20241209	133400	246227290	5570	5570	5570	5570	0
415	20241209	133300	246227290	5570	5570	5570	5570	10
416	20241209	133200	246171590	5570	5570	5570	5570	0
417	20241209	133100	246171590	5570	5570	5570	5570	50
418	20241209	133000	245893090	5570	5570	5570	5570	0
419	20241209	132900	245893090	5570	5570	5570	5570	0
420	20241209	132800	245893090	5570	5570	5570	5570	0
421	20241209	132700	245893090	5570	5570	5570	5570	0
422	20241209	132600	245893090	5570	5570	5570	5570	0
423	20241209	132500	245893090	5570	5570	5570	5570	0
424	20241209	132400	245893090	5570	5570	5570	5570	0
425	20241209	132300	245893090	5570	5570	5570	5570	0
426	20241209	132200	245893090	5570	5570	5570	5570	42
427	20241209	132100	245659150	5560	5560	5570	5560	601
428	20241209	132000	242316100	5550	5550	5550	5550	0
429	20241209	131900	242316100	5550	5550	5550	5550	20
430	20241209	131800	242205100	5560	5550	5560	5550	295
431	20241209	131700	240567390	5560	5560	5560	5560	0
432	20241209	131600	240567390	5560	5560	5560	5560	20
433	20241209	131500	240456190	5560	5560	5560	5560	0
434	20241209	131400	240456190	5560	5560	5560	5560	0
435	20241209	131300	240456190	5560	5560	5560	5560	0
436	20241209	131200	240456190	5560	5560	5560	5560	0
437	20241209	131100	240456190	5560	5560	5560	5560	20
438	20241209	131000	240344990	5560	5560	5560	5560	0
439	20241209	130900	240344990	5560	5560	5560	5560	0
440	20241209	130800	240344990	5560	5560	5560	5560	20
441	20241209	130700	240233790	5560	5560	5560	5560	0
442	20241209	130600	240233790	5560	5560	5560	5560	0
443	20241209	130500	240233790	5560	5560	5560	5560	0
444	20241209	130400	240233790	5560	5560	5560	5560	0
445	20241209	130300	240233790	5560	5560	5560	5560	0
446	20241209	130200	240233790	5560	5560	5560	5560	0
447	20241209	130100	240233790	5560	5560	5560	5560	0
448	20241209	130000	240233790	5560	5550	5560	5550	2
449	20241209	125900	240222680	5560	5560	5560	5560	0
450	20241209	125800	240222680	5560	5560	5560	5560	2
451	20241209	125700	240211560	5550	5550	5550	5550	1
452	20241209	125600	240206010	5560	5560	5560	5560	0
453	20241209	125500	240206010	5560	5560	5560	5560	0
454	20241209	125400	240206010	5560	5560	5560	5560	0
455	20241209	125300	240206010	5560	5560	5560	5560	2
456	20241209	125200	240194890	5560	5560	5560	5560	0
457	20241209	125100	240194890	5560	5560	5560	5560	0
458	20241209	125000	240194890	5560	5550	5560	5550	2
459	20241209	124900	240183780	5560	5570	5570	5560	72
460	20241209	124800	239783260	5570	5570	5570	5570	1
461	20241209	124700	239777690	5570	5570	5570	5570	0
462	20241209	124600	239777690	5570	5570	5570	5570	0
463	20241209	124500	239777690	5570	5570	5570	5570	0
464	20241209	124400	239777690	5570	5570	5570	5570	1
465	20241209	124300	239772120	5560	5560	5570	5560	4
466	20241209	124200	239749860	5560	5560	5560	5560	0
467	20241209	124100	239749860	5560	5570	5570	5560	8
468	20241209	124000	239705320	5570	5570	5570	5570	0
469	20241209	123900	239705320	5570	5570	5570	5570	1
470	20241209	123800	239699750	5570	5570	5570	5570	0
471	20241209	123700	239699750	5570	5570	5570	5570	0
472	20241209	123600	239699750	5570	5570	5570	5570	0
473	20241209	123500	239699750	5570	5570	5570	5570	0
474	20241209	123400	239699750	5570	5570	5570	5570	2
475	20241209	123300	239688610	5560	5560	5560	5560	0
476	20241209	123200	239688610	5560	5560	5560	5560	97
477	20241209	123100	239149290	5570	5570	5570	5570	1
478	20241209	123000	239143720	5570	5570	5570	5570	0
479	20241209	122900	239143720	5570	5570	5570	5570	1
480	20241209	122800	239138150	5570	5560	5570	5560	927
481	20241209	122700	233974770	5550	5550	5550	5550	0
482	20241209	122600	233974770	5550	5550	5550	5550	0
483	20241209	122500	233974770	5550	5560	5570	5550	1007
484	20241209	122400	228381280	5560	5600	5600	5560	1019
485	20241209	122300	222706950	5600	5600	5600	5600	10
486	20241209	122200	222650950	5600	5600	5600	5600	0
487	20241209	122100	222650950	5600	5600	5600	5600	21
488	20241209	122000	222533350	5600	5600	5600	5600	0
489	20241209	121900	222533350	5600	5600	5600	5600	1
490	20241209	121800	222527750	5590	5590	5590	5590	0
491	20241209	121700	222527750	5590	5590	5590	5590	0
492	20241209	121600	222527750	5590	5590	5590	5590	0
493	20241209	121500	222527750	5590	5600	5600	5590	160
494	20241209	121400	221632750	5600	5600	5600	5600	3
495	20241209	121300	221615950	5590	5590	5590	5590	0
496	20241209	121200	221615950	5590	5590	5590	5590	0
497	20241209	121100	221615950	5590	5590	5590	5590	692
498	20241209	121000	217747670	5590	5590	5590	5590	0
499	20241209	120900	217747670	5590	5590	5590	5590	1
500	20241209	120800	217742080	5580	5580	5580	5580	5
501	20241209	120700	217714180	5590	5590	5590	5590	0
502	20241209	120600	217714180	5590	5590	5590	5590	1
503	20241209	120500	217708590	5590	5590	5590	5590	0
504	20241209	120400	217708590	5590	5590	5590	5590	2
505	20241209	120300	217697410	5590	5590	5590	5590	1
506	20241209	120200	217691820	5590	5590	5590	5590	8
507	20241209	120100	217647100	5590	5590	5590	5590	0
508	20241209	120000	217647100	5590	5590	5590	5590	1
509	20241209	115900	217641510	5590	5590	5590	5590	0
510	20241209	115800	217641510	5590	5590	5590	5590	0
511	20241209	115700	217641510	5590	5590	5590	5590	0
512	20241209	115600	217641510	5590	5590	5590	5590	0
513	20241209	115500	217641510	5590	5580	5590	5580	45
514	20241209	115400	217389970	5590	5590	5590	5590	112
515	20241209	115300	216763890	5590	5590	5590	5590	0
516	20241209	115200	216763890	5590	5590	5590	5590	0
517	20241209	115100	216763890	5590	5590	5590	5590	0
518	20241209	115000	216763890	5590	5590	5590	5590	1
519	20241209	114900	216758300	5590	5590	5590	5590	0
520	20241209	114800	216758300	5590	5590	5590	5590	0
521	20241209	114700	216758300	5590	5590	5590	5590	0
522	20241209	114600	216758300	5590	5590	5590	5590	0
523	20241209	114500	216758300	5590	5590	5590	5590	2
524	20241209	114400	216747120	5580	5580	5580	5580	0
525	20241209	114300	216747120	5580	5580	5580	5580	10
526	20241209	114200	216691320	5590	5590	5590	5590	10
527	20241209	114100	216635420	5590	5590	5590	5590	0
528	20241209	114000	216635420	5590	5590	5590	5590	1
529	20241209	113900	216629830	5590	5590	5590	5590	0
530	20241209	113800	216629830	5590	5590	5590	5590	0
531	20241209	113700	216629830	5590	5590	5590	5590	0
532	20241209	113600	216629830	5590	5590	5590	5590	0
533	20241209	113500	216629830	5590	5590	5590	5590	4
534	20241209	113400	216607470	5590	5590	5590	5590	0
535	20241209	113300	216607470	5590	5590	5590	5590	0
536	20241209	113200	216607470	5590	5590	5590	5590	0
537	20241209	113100	216607470	5590	5590	5590	5590	0
538	20241209	113000	216607470	5590	5590	5590	5590	1
539	20241209	112900	216601880	5590	5580	5590	5580	239
540	20241209	112800	215268000	5570	5570	5570	5570	0
541	20241209	112700	215268000	5570	5570	5570	5570	0
542	20241209	112600	215268000	5570	5580	5580	5570	54
543	20241209	112500	214967200	5580	5580	5580	5580	0
544	20241209	112400	214967200	5580	5580	5580	5580	0
545	20241209	112300	214967200	5580	5580	5580	5580	0
546	20241209	112200	214967200	5580	5580	5580	5580	13
547	20241209	112100	214894660	5590	5590	5590	5590	2
548	20241209	112000	214883480	5590	5590	5590	5590	0
549	20241209	111900	214883480	5590	5590	5590	5590	1
550	20241209	111800	214877890	5590	5590	5590	5590	1
551	20241209	111700	214872300	5590	5620	5630	5590	2881
552	20241209	111600	198697170	5620	5620	5620	5620	3
553	20241209	111500	198680310	5620	5620	5620	5620	0
554	20241209	111400	198680310	5620	5620	5620	5620	0
555	20241209	111300	198680310	5620	5620	5620	5620	0
556	20241209	111200	198680310	5620	5620	5620	5620	0
557	20241209	111100	198680310	5620	5620	5620	5620	1
558	20241209	111000	198674690	5620	5620	5620	5620	0
559	20241209	110900	198674690	5620	5620	5620	5620	0
560	20241209	110800	198674690	5620	5620	5620	5620	1
561	20241209	110700	198669070	5620	5620	5620	5620	0
562	20241209	110600	198669070	5620	5620	5620	5620	3
563	20241209	110500	198652210	5620	5620	5620	5620	0
564	20241209	110400	198652210	5620	5620	5620	5620	0
565	20241209	110300	198652210	5620	5620	5620	5620	0
566	20241209	110200	198652210	5620	5620	5620	5620	0
567	20241209	110100	198652210	5620	5620	5620	5620	1
568	20241209	110000	198646590	5590	5580	5590	5580	3344
569	20241209	105900	179981750	5580	5570	5580	5570	4048
570	20241209	105800	157416490	5570	5570	5570	5570	621
571	20241209	105700	153957520	5580	5580	5580	5580	10
572	20241209	105600	153901720	5580	5580	5580	5580	12
573	20241209	105500	153834760	5580	5580	5580	5580	1
574	20241209	105400	153829180	5580	5580	5580	5580	956
575	20241209	105300	148494700	5590	5590	5590	5590	0
576	20241209	105200	148494700	5590	5590	5590	5590	0
577	20241209	105100	148494700	5590	5590	5590	5590	1
578	20241209	105000	148489110	5590	5590	5590	5590	0
579	20241209	104900	148489110	5590	5590	5590	5590	23
580	20241209	104800	148360540	5600	5600	5600	5600	0
581	20241209	104700	148360540	5600	5600	5600	5600	2
582	20241209	104600	148349340	5600	5590	5600	5590	6
583	20241209	104500	148315790	5600	5600	5600	5600	0
584	20241209	104400	148315790	5600	5600	5600	5600	0
585	20241209	104300	148315790	5600	5600	5600	5600	0
586	20241209	104200	148315790	5600	5600	5600	5600	1
587	20241209	104100	148310190	5600	5600	5600	5600	0
588	20241209	104000	148310190	5600	5610	5610	5600	27
589	20241209	103900	148158960	5620	5620	5620	5620	0
590	20241209	103800	148158960	5620	5620	5620	5620	0
591	20241209	103700	148158960	5620	5660	5660	5620	3027
592	20241209	103600	131146060	5630	5660	5660	5630	715
593	20241209	103500	127104890	5650	5650	5650	5650	0
594	20241209	103400	127104890	5650	5650	5650	5650	0
595	20241209	103300	127104890	5650	5650	5650	5650	0
596	20241209	103200	127104890	5650	5650	5650	5650	1
597	20241209	103100	127099240	5650	5650	5650	5650	0
598	20241209	103000	127099240	5650	5650	5650	5650	0
599	20241209	102900	127099240	5650	5650	5650	5650	0
600	20241209	102800	127099240	5650	5650	5650	5650	0
601	20241209	102700	127099240	5650	5650	5650	5650	6
602	20241209	102600	127065340	5650	5650	5650	5650	0
603	20241209	102500	127065340	5650	5650	5650	5650	2
604	20241209	102400	127054040	5650	5650	5650	5650	84
605	20241209	102300	126579440	5650	5650	5650	5650	0
606	20241209	102200	126579440	5650	5650	5650	5650	10
607	20241209	102100	126522940	5650	5650	5650	5650	0
608	20241209	102000	126522940	5650	5650	5650	5650	0
609	20241209	101900	126522940	5650	5650	5650	5650	0
610	20241209	101800	126522940	5650	5650	5650	5650	0
611	20241209	101700	126522940	5650	5650	5650	5650	32
612	20241209	101600	126342140	5650	5650	5650	5650	0
613	20241209	101500	126342140	5650	5650	5650	5650	0
614	20241209	101400	126342140	5650	5640	5650	5640	32
615	20241209	101300	126161620	5650	5650	5650	5650	1
616	20241209	101200	126155970	5650	5650	5650	5650	0
617	20241209	101100	126155970	5650	5650	5650	5650	1
618	20241209	101000	126150320	5650	5650	5650	5650	117
619	20241209	100900	125489270	5650	5650	5650	5650	0
620	20241209	100800	125489270	5650	5650	5650	5650	2
621	20241209	100700	125477970	5630	5630	5630	5630	70
622	20241209	100600	125083870	5630	5630	5630	5630	50
623	20241209	100500	124802370	5630	5630	5630	5630	0
624	20241209	100400	124802370	5630	5630	5650	5630	702
625	20241209	100300	120850090	5630	5610	5630	5610	171
626	20241209	100200	119890760	5600	5600	5600	5600	0
627	20241209	100100	119890760	5600	5600	5600	5600	0
628	20241209	100000	119890760	5600	5600	5600	5600	1
629	20241209	095900	119885160	5600	5600	5600	5600	589
630	20241209	095800	116586760	5590	5580	5590	5580	646
631	20241209	095700	112976880	5580	5580	5580	5580	5
632	20241209	095600	112948980	5580	5580	5580	5580	0
633	20241209	095500	112948980	5580	5580	5580	5580	300
634	20241209	095400	111274980	5580	5580	5580	5580	1
635	20241209	095300	111269400	5580	5580	5580	5580	291
636	20241209	095200	109645620	5570	5570	5570	5570	0
637	20241209	095100	109645620	5570	5570	5570	5570	26
638	20241209	095000	109500800	5570	5570	5570	5570	10
639	20241209	094900	109445100	5570	5570	5570	5570	0
640	20241209	094800	109445100	5570	5560	5570	5550	635
641	20241209	094700	105920710	5550	5550	5550	5550	0
642	20241209	094600	105920710	5550	5570	5590	5550	1270
643	20241209	094500	98832600	5550	5550	5550	5550	127
644	20241209	094400	98127750	5550	5550	5550	5550	0
645	20241209	094300	98127750	5550	5550	5550	5550	4
646	20241209	094200	98105550	5550	5550	5550	5550	53
647	20241209	094100	97811400	5550	5540	5550	5540	154
648	20241209	094000	96957240	5530	5530	5530	5530	0
649	20241209	093900	96957240	5530	5530	5530	5530	211
650	20241209	093800	95790410	5530	5530	5530	5530	23
651	20241209	093700	95663220	5530	5530	5530	5530	325
652	20241209	093600	93865970	5530	5530	5530	5530	0
653	20241209	093500	93865970	5530	5550	5550	5530	35
654	20241209	093400	93672360	5550	5570	5570	5540	24
655	20241209	093300	93539240	5540	5540	5540	5540	0
656	20241209	093200	93539240	5540	5540	5540	5540	11
657	20241209	093100	93478300	5540	5530	5540	5530	720
658	20241209	093000	89496690	5520	5530	5530	5520	3
659	20241209	092900	89480120	5540	5540	5540	5540	2
660	20241209	092800	89469040	5530	5590	5590	5530	2022
661	20241209	092700	78232000	5600	5600	5600	5600	5
662	20241209	092600	78204000	5600	5600	5600	5600	0
663	20241209	092500	78204000	5600	5600	5600	5600	0
664	20241209	092400	78204000	5600	5590	5600	5590	583
665	20241209	092300	74939230	5590	5590	5590	5590	9
666	20241209	092200	74888920	5600	5600	5600	5600	0
667	20241209	092100	74888920	5600	5600	5600	5600	38
668	20241209	092000	74676120	5600	5600	5600	5600	60
669	20241209	091900	74340120	5600	5580	5600	5580	791
670	20241209	091800	69926280	5580	5570	5580	5560	2215
671	20241209	091700	57586480	5580	5600	5600	5580	464
672	20241209	091600	54995020	5610	5610	5610	5610	16
673	20241209	091500	54905260	5610	5610	5610	5610	101
674	20241209	091400	54338650	5630	5640	5640	5610	1482
675	20241209	091300	45993690	5610	5610	5610	5610	1038
676	20241209	091200	40170510	5610	5620	5620	5610	978
677	20241209	091100	34676960	5620	5620	5620	5600	272
678	20241209	091000	33151910	5620	5650	5650	5620	454
679	20241209	090900	30599650	5650	5640	5650	5640	714
680	20241209	090800	26565670	5640	5650	5650	5640	58
681	20241209	090700	26238360	5670	5670	5670	5670	7
682	20241209	090600	26198670	5670	5720	5720	5660	3650
683	20241209	090500	5466260	5730	5800	5800	5730	891
684	20241209	090400	336890	5790	5800	5800	5790	4
685	20241209	090300	313700	5810	5810	5810	5810	2
686	20241209	090200	302080	5800	5800	5800	5800	0
687	20241209	090100	302080	5800	5800	5800	5800	0
688	20241209	090000	302080	5800	5810	5810	5800	49