KissMeData/352090/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	212600	320505635	2940	2940	2940	2940	1122
3	20241209	212500	320505635	2940	2940	2940	2940	0
4	20241209	212400	320505635	2940	2940	2940	2940	0
5	20241209	212300	320505635	2940	2940	2940	2940	0
6	20241209	212200	320505635	2940	2940	2940	2940	0
7	20241209	212100	320505635	2940	2940	2940	2940	0
8	20241209	212000	320505635	2940	2940	2940	2940	0
9	20241209	211900	320505635	2940	2940	2940	2940	0
10	20241209	211800	320505635	2940	2940	2940	2940	0
11	20241209	211700	320505635	2940	2940	2940	2940	0
12	20241209	211600	320505635	2940	2940	2940	2940	0
13	20241209	211500	320505635	2940	2940	2940	2940	0
14	20241209	211400	320505635	2940	2940	2940	2940	0
15	20241209	211300	320505635	2940	2940	2940	2940	0
16	20241209	211200	320505635	2940	2940	2940	2940	0
17	20241209	211100	320505635	2940	2940	2940	2940	0
18	20241209	211000	320505635	2940	2940	2940	2940	0
19	20241209	210900	320505635	2940	2940	2940	2940	0
20	20241209	210800	320505635	2940	2940	2940	2940	0
21	20241209	210700	320505635	2940	2940	2940	2940	0
22	20241209	210600	320505635	2940	2940	2940	2940	0
23	20241209	210500	320505635	2940	2940	2940	2940	0
24	20241209	210400	320505635	2940	2940	2940	2940	0
25	20241209	210300	320505635	2940	2940	2940	2940	0
26	20241209	210200	320505635	2940	2940	2940	2940	0
27	20241209	210100	320505635	2940	2940	2940	2940	0
28	20241209	210000	320505635	2940	2940	2940	2940	0
29	20241209	205900	320505635	2940	2940	2940	2940	0
30	20241209	205800	320505635	2940	2940	2940	2940	0
31	20241209	205700	320505635	2940	2940	2940	2940	0
32	20241209	205600	320505635	2940	2940	2940	2940	1122
33	20241209	205500	320505635	2940	2940	2940	2940	0
34	20241209	205400	320505635	2940	2940	2940	2940	0
35	20241209	205300	320505635	2940	2940	2940	2940	0
36	20241209	205200	320505635	2940	2940	2940	2940	0
37	20241209	205100	320505635	2940	2940	2940	2940	0
38	20241209	205000	320505635	2940	2940	2940	2940	0
39	20241209	204900	320505635	2940	2940	2940	2940	0
40	20241209	204800	320505635	2940	2940	2940	2940	0
41	20241209	204700	320505635	2940	2940	2940	2940	0
42	20241209	204600	320505635	2940	2940	2940	2940	0
43	20241209	204500	320505635	2940	2940	2940	2940	0
44	20241209	204400	320505635	2940	2940	2940	2940	0
45	20241209	204300	320505635	2940	2940	2940	2940	0
46	20241209	204200	320505635	2940	2940	2940	2940	0
47	20241209	204100	320505635	2940	2940	2940	2940	0
48	20241209	204000	320505635	2940	2940	2940	2940	0
49	20241209	203900	320505635	2940	2940	2940	2940	0
50	20241209	203800	320505635	2940	2940	2940	2940	0
51	20241209	203700	320505635	2940	2940	2940	2940	0
52	20241209	203600	320505635	2940	2940	2940	2940	0
53	20241209	203500	320505635	2940	2940	2940	2940	0
54	20241209	203400	320505635	2940	2940	2940	2940	0
55	20241209	203300	320505635	2940	2940	2940	2940	0
56	20241209	203200	320505635	2940	2940	2940	2940	0
57	20241209	203100	320505635	2940	2940	2940	2940	0
58	20241209	203000	320505635	2940	2940	2940	2940	0
59	20241209	202900	320505635	2940	2940	2940	2940	0
60	20241209	202800	320505635	2940	2940	2940	2940	0
61	20241209	202700	320505635	2940	2940	2940	2940	0
62	20241209	202600	320505635	2940	2940	2940	2940	1122
63	20241209	202500	320505635	2940	2940	2940	2940	0
64	20241209	202400	320505635	2940	2940	2940	2940	0
65	20241209	202300	320505635	2940	2940	2940	2940	0
66	20241209	202200	320505635	2940	2940	2940	2940	0
67	20241209	202100	320505635	2940	2940	2940	2940	0
68	20241209	202000	320505635	2940	2940	2940	2940	0
69	20241209	201900	320505635	2940	2940	2940	2940	0
70	20241209	201800	320505635	2940	2940	2940	2940	0
71	20241209	201700	320505635	2940	2940	2940	2940	0
72	20241209	201600	320505635	2940	2940	2940	2940	0
73	20241209	201500	320505635	2940	2940	2940	2940	0
74	20241209	201400	320505635	2940	2940	2940	2940	0
75	20241209	201300	320505635	2940	2940	2940	2940	0
76	20241209	201200	320505635	2940	2940	2940	2940	0
77	20241209	201100	320505635	2940	2940	2940	2940	0
78	20241209	201000	320505635	2940	2940	2940	2940	0
79	20241209	200900	320505635	2940	2940	2940	2940	0
80	20241209	200800	320505635	2940	2940	2940	2940	0
81	20241209	200700	320505635	2940	2940	2940	2940	0
82	20241209	200600	320505635	2940	2940	2940	2940	0
83	20241209	200500	320505635	2940	2940	2940	2940	0
84	20241209	200400	320505635	2940	2940	2940	2940	0
85	20241209	200300	320505635	2940	2940	2940	2940	0
86	20241209	200200	320505635	2940	2940	2940	2940	0
87	20241209	200100	320505635	2940	2940	2940	2940	0
88	20241209	200000	320505635	2940	2940	2940	2940	0
89	20241209	195900	320505635	2940	2940	2940	2940	0
90	20241209	195800	320505635	2940	2940	2940	2940	0
91	20241209	195700	320505635	2940	2940	2940	2940	0
92	20241209	195600	320505635	2940	2940	2940	2940	1122
93	20241209	195500	320505635	2940	2940	2940	2940	0
94	20241209	195400	320505635	2940	2940	2940	2940	0
95	20241209	195300	320505635	2940	2940	2940	2940	0
96	20241209	195200	320505635	2940	2940	2940	2940	0
97	20241209	195100	320505635	2940	2940	2940	2940	0
98	20241209	195000	320505635	2940	2940	2940	2940	0
99	20241209	194900	320505635	2940	2940	2940	2940	0
100	20241209	194800	320505635	2940	2940	2940	2940	0
101	20241209	194700	320505635	2940	2940	2940	2940	0
102	20241209	194600	320505635	2940	2940	2940	2940	0
103	20241209	194500	320505635	2940	2940	2940	2940	0
104	20241209	194400	320505635	2940	2940	2940	2940	0
105	20241209	194300	320505635	2940	2940	2940	2940	0
106	20241209	194200	320505635	2940	2940	2940	2940	0
107	20241209	194100	320505635	2940	2940	2940	2940	0
108	20241209	194000	320505635	2940	2940	2940	2940	0
109	20241209	193900	320505635	2940	2940	2940	2940	0
110	20241209	193800	320505635	2940	2940	2940	2940	0
111	20241209	193700	320505635	2940	2940	2940	2940	0
112	20241209	193600	320505635	2940	2940	2940	2940	0
113	20241209	193500	320505635	2940	2940	2940	2940	0
114	20241209	193400	320505635	2940	2940	2940	2940	0
115	20241209	193300	320505635	2940	2940	2940	2940	0
116	20241209	193200	320505635	2940	2940	2940	2940	0
117	20241209	193100	320505635	2940	2940	2940	2940	0
118	20241209	193000	320505635	2940	2940	2940	2940	0
119	20241209	192900	320505635	2940	2940	2940	2940	0
120	20241209	192800	320505635	2940	2940	2940	2940	0
121	20241209	192700	320505635	2940	2940	2940	2940	0
122	20241209	192600	320505635	2940	2940	2940	2940	1122
123	20241209	192500	320505635	2940	2940	2940	2940	0
124	20241209	192400	320505635	2940	2940	2940	2940	0
125	20241209	192300	320505635	2940	2940	2940	2940	0
126	20241209	192200	320505635	2940	2940	2940	2940	0
127	20241209	192100	320505635	2940	2940	2940	2940	0
128	20241209	192000	320505635	2940	2940	2940	2940	0
129	20241209	191900	320505635	2940	2940	2940	2940	0
130	20241209	191800	320505635	2940	2940	2940	2940	0
131	20241209	191700	320505635	2940	2940	2940	2940	0
132	20241209	191600	320505635	2940	2940	2940	2940	0
133	20241209	191500	320505635	2940	2940	2940	2940	0
134	20241209	191400	320505635	2940	2940	2940	2940	0
135	20241209	191300	320505635	2940	2940	2940	2940	0
136	20241209	191200	320505635	2940	2940	2940	2940	0
137	20241209	191100	320505635	2940	2940	2940	2940	0
138	20241209	191000	320505635	2940	2940	2940	2940	0
139	20241209	190900	320505635	2940	2940	2940	2940	0
140	20241209	190800	320505635	2940	2940	2940	2940	0
141	20241209	190700	320505635	2940	2940	2940	2940	0
142	20241209	190600	320505635	2940	2940	2940	2940	0
143	20241209	190500	320505635	2940	2940	2940	2940	0
144	20241209	190400	320505635	2940	2940	2940	2940	0
145	20241209	190300	320505635	2940	2940	2940	2940	0
146	20241209	190200	320505635	2940	2940	2940	2940	0
147	20241209	190100	320505635	2940	2940	2940	2940	0
148	20241209	190000	320505635	2940	2940	2940	2940	0
149	20241209	185900	320505635	2940	2940	2940	2940	0
150	20241209	185800	320505635	2940	2940	2940	2940	0
151	20241209	185700	320505635	2940	2940	2940	2940	0
152	20241209	185600	320505635	2940	2940	2940	2940	1122
153	20241209	185500	320505635	2940	2940	2940	2940	0
154	20241209	185400	320505635	2940	2940	2940	2940	0
155	20241209	185300	320505635	2940	2940	2940	2940	0
156	20241209	185200	320505635	2940	2940	2940	2940	0
157	20241209	185100	320505635	2940	2940	2940	2940	0
158	20241209	185000	320505635	2940	2940	2940	2940	0
159	20241209	184900	320505635	2940	2940	2940	2940	0
160	20241209	184800	320505635	2940	2940	2940	2940	0
161	20241209	184700	320505635	2940	2940	2940	2940	0
162	20241209	184600	320505635	2940	2940	2940	2940	0
163	20241209	184500	320505635	2940	2940	2940	2940	0
164	20241209	184400	320505635	2940	2940	2940	2940	0
165	20241209	184300	320505635	2940	2940	2940	2940	0
166	20241209	184200	320505635	2940	2940	2940	2940	0
167	20241209	184100	320505635	2940	2940	2940	2940	0
168	20241209	184000	320505635	2940	2940	2940	2940	0
169	20241209	183900	320505635	2940	2940	2940	2940	0
170	20241209	183800	320505635	2940	2940	2940	2940	0
171	20241209	183700	320505635	2940	2940	2940	2940	0
172	20241209	183600	320505635	2940	2940	2940	2940	0
173	20241209	183500	320505635	2940	2940	2940	2940	0
174	20241209	183400	320505635	2940	2940	2940	2940	0
175	20241209	183300	320505635	2940	2940	2940	2940	0
176	20241209	183200	320505635	2940	2940	2940	2940	0
177	20241209	183100	320505635	2940	2940	2940	2940	0
178	20241209	183000	320505635	2940	2940	2940	2940	0
179	20241209	182900	320505635	2940	2940	2940	2940	0
180	20241209	182800	320505635	2940	2940	2940	2940	0
181	20241209	182700	320505635	2940	2940	2940	2940	0
182	20241209	182600	320505635	2940	2940	2940	2940	1122
183	20241209	182500	320505635	2940	2940	2940	2940	0
184	20241209	182400	320505635	2940	2940	2940	2940	0
185	20241209	182300	320505635	2940	2940	2940	2940	0
186	20241209	182200	320505635	2940	2940	2940	2940	0
187	20241209	182100	320505635	2940	2940	2940	2940	0
188	20241209	182000	320505635	2940	2940	2940	2940	0
189	20241209	181900	320505635	2940	2940	2940	2940	0
190	20241209	181800	320505635	2940	2940	2940	2940	0
191	20241209	181700	320505635	2940	2940	2940	2940	0
192	20241209	181600	320505635	2940	2940	2940	2940	0
193	20241209	181500	320505635	2940	2940	2940	2940	0
194	20241209	181400	320505635	2940	2940	2940	2940	0
195	20241209	181300	320505635	2940	2940	2940	2940	0
196	20241209	181200	320505635	2940	2940	2940	2940	0
197	20241209	181100	320505635	2940	2940	2940	2940	0
198	20241209	181000	320505635	2940	2940	2940	2940	0
199	20241209	180900	320505635	2940	2940	2940	2940	0
200	20241209	180800	320505635	2940	2940	2940	2940	0
201	20241209	180700	320505635	2940	2940	2940	2940	0
202	20241209	180600	320505635	2940	2940	2940	2940	0
203	20241209	180500	320505635	2940	2940	2940	2940	0
204	20241209	180400	320505635	2940	2940	2940	2940	0
205	20241209	180300	320505635	2940	2940	2940	2940	0
206	20241209	180200	320505635	2940	2940	2940	2940	0
207	20241209	180100	320505635	2940	2940	2940	2940	0
208	20241209	180000	320505635	2940	2940	2940	2940	0
209	20241209	175900	320505635	2940	2940	2940	2940	0
210	20241209	175800	320505635	2940	2940	2940	2940	0
211	20241209	175700	320505635	2940	2940	2940	2940	0
212	20241209	175600	320505635	2940	2940	2940	2940	1122
213	20241209	175500	320505635	2940	2940	2940	2940	0
214	20241209	175400	320505635	2940	2940	2940	2940	0
215	20241209	175300	320505635	2940	2940	2940	2940	0
216	20241209	175200	320505635	2940	2940	2940	2940	0
217	20241209	175100	320505635	2940	2940	2940	2940	0
218	20241209	175000	320505635	2940	2940	2940	2940	0
219	20241209	174900	320505635	2940	2940	2940	2940	0
220	20241209	174800	320505635	2940	2940	2940	2940	0
221	20241209	174700	320505635	2940	2940	2940	2940	0
222	20241209	174600	320505635	2940	2940	2940	2940	0
223	20241209	174500	320505635	2940	2940	2940	2940	0
224	20241209	174400	320505635	2940	2940	2940	2940	0
225	20241209	174300	320505635	2940	2940	2940	2940	0
226	20241209	174200	320505635	2940	2940	2940	2940	0
227	20241209	174100	320505635	2940	2940	2940	2940	0
228	20241209	174000	320505635	2940	2940	2940	2940	0
229	20241209	173900	320505635	2940	2940	2940	2940	0
230	20241209	173800	320505635	2940	2940	2940	2940	0
231	20241209	173700	320505635	2940	2940	2940	2940	0
232	20241209	173600	320505635	2940	2940	2940	2940	0
233	20241209	173500	320505635	2940	2940	2940	2940	0
234	20241209	173400	320505635	2940	2940	2940	2940	0
235	20241209	173300	320505635	2940	2940	2940	2940	0
236	20241209	173200	320505635	2940	2940	2940	2940	0
237	20241209	173100	320505635	2940	2940	2940	2940	0
238	20241209	173000	320505635	2940	2940	2940	2940	0
239	20241209	172900	320505635	2940	2940	2940	2940	0
240	20241209	172800	320505635	2940	2940	2940	2940	0
241	20241209	172700	320505635	2940	2940	2940	2940	0
242	20241209	172600	320505635	2940	2940	2940	2940	1122
243	20241209	172500	320505635	2940	2940	2940	2940	0
244	20241209	172400	320505635	2940	2940	2940	2940	0
245	20241209	172300	320505635	2940	2940	2940	2940	0
246	20241209	172200	320505635	2940	2940	2940	2940	0
247	20241209	172100	320505635	2940	2940	2940	2940	0
248	20241209	172000	320505635	2940	2940	2940	2940	0
249	20241209	171900	320505635	2940	2940	2940	2940	0
250	20241209	171800	320505635	2940	2940	2940	2940	0
251	20241209	171700	320505635	2940	2940	2940	2940	0
252	20241209	171600	320505635	2940	2940	2940	2940	0
253	20241209	171500	320505635	2940	2940	2940	2940	0
254	20241209	171400	320505635	2940	2940	2940	2940	0
255	20241209	171300	320505635	2940	2940	2940	2940	0
256	20241209	171200	320505635	2940	2940	2940	2940	0
257	20241209	171100	320505635	2940	2940	2940	2940	0
258	20241209	171000	320505635	2940	2940	2940	2940	0
259	20241209	170900	320505635	2940	2940	2940	2940	0
260	20241209	170800	320505635	2940	2940	2940	2940	0
261	20241209	170700	320505635	2940	2940	2940	2940	0
262	20241209	170600	320505635	2940	2940	2940	2940	0
263	20241209	170500	320505635	2940	2940	2940	2940	0
264	20241209	170400	320505635	2940	2940	2940	2940	0
265	20241209	170300	320505635	2940	2940	2940	2940	0
266	20241209	170200	320505635	2940	2940	2940	2940	0
267	20241209	170100	320505635	2940	2940	2940	2940	0
268	20241209	170000	320505635	2940	2940	2940	2940	0
269	20241209	165900	320505635	2940	2940	2940	2940	0
270	20241209	165800	320505635	2940	2940	2940	2940	0
271	20241209	165700	320505635	2940	2940	2940	2940	0
272	20241209	165600	320505635	2940	2940	2940	2940	1122
273	20241209	165500	320505635	2940	2940	2940	2940	0
274	20241209	165400	320505635	2940	2940	2940	2940	0
275	20241209	165300	320505635	2940	2940	2940	2940	0
276	20241209	165200	320505635	2940	2940	2940	2940	0
277	20241209	165100	320505635	2940	2940	2940	2940	0
278	20241209	165000	320505635	2940	2940	2940	2940	0
279	20241209	164900	320505635	2940	2940	2940	2940	0
280	20241209	164800	320505635	2940	2940	2940	2940	0
281	20241209	164700	320505635	2940	2940	2940	2940	0
282	20241209	164600	320505635	2940	2940	2940	2940	0
283	20241209	164500	320505635	2940	2940	2940	2940	0
284	20241209	164400	320505635	2940	2940	2940	2940	0
285	20241209	164300	320505635	2940	2940	2940	2940	0
286	20241209	164200	320505635	2940	2940	2940	2940	0
287	20241209	164100	320505635	2940	2940	2940	2940	0
288	20241209	164000	320505635	2940	2940	2940	2940	0
289	20241209	163900	320505635	2940	2940	2940	2940	0
290	20241209	163800	320505635	2940	2940	2940	2940	0
291	20241209	163700	320505635	2940	2940	2940	2940	0
292	20241209	163600	320505635	2940	2940	2940	2940	0
293	20241209	163500	320505635	2940	2940	2940	2940	0
294	20241209	163400	320505635	2940	2940	2940	2940	0
295	20241209	163300	320505635	2940	2940	2940	2940	0
296	20241209	163200	320505635	2940	2940	2940	2940	0
297	20241209	163100	320505635	2940	2940	2940	2940	0
298	20241209	163000	320505635	2940	2940	2940	2940	0
299	20241209	162900	320505635	2940	2940	2940	2940	0
300	20241209	162800	320505635	2940	2940	2940	2940	0
301	20241209	162700	320505635	2940	2940	2940	2940	0
302	20241209	162600	320505635	2940	2940	2940	2940	1122
303	20241209	162500	320505635	2940	2940	2940	2940	0
304	20241209	162400	320505635	2940	2940	2940	2940	0
305	20241209	162300	320505635	2940	2940	2940	2940	0
306	20241209	162200	320505635	2940	2940	2940	2940	0
307	20241209	162100	320505635	2940	2940	2940	2940	0
308	20241209	162000	320505635	2940	2940	2940	2940	0
309	20241209	161900	320505635	2940	2940	2940	2940	0
310	20241209	161800	320505635	2940	2940	2940	2940	0
311	20241209	161700	320505635	2940	2940	2940	2940	0
312	20241209	161600	320505635	2940	2940	2940	2940	0
313	20241209	161500	320505635	2940	2940	2940	2940	0
314	20241209	161400	320505635	2940	2940	2940	2940	0
315	20241209	161300	320505635	2940	2940	2940	2940	0
316	20241209	161200	320505635	2940	2940	2940	2940	0
317	20241209	161100	320505635	2940	2940	2940	2940	0
318	20241209	161000	320505635	2940	2940	2940	2940	0
319	20241209	160900	320505635	2940	2940	2940	2940	0
320	20241209	160800	320505635	2940	2940	2940	2940	0
321	20241209	160700	320505635	2940	2940	2940	2940	0
322	20241209	160600	320505635	2940	2940	2940	2940	0
323	20241209	160500	320505635	2940	2940	2940	2940	0
324	20241209	160400	320505635	2940	2940	2940	2940	0
325	20241209	160300	320505635	2940	2940	2940	2940	0
326	20241209	160200	320505635	2940	2940	2940	2940	0
327	20241209	160100	320505635	2940	2940	2940	2940	0
328	20241209	160000	320505635	2940	2940	2940	2940	0
329	20241209	155900	320505635	2940	2940	2940	2940	0
330	20241209	155800	320505635	2940	2940	2940	2940	0
331	20241209	155700	320505635	2940	2940	2940	2940	0
332	20241209	155600	320505635	2940	2940	2940	2940	1122
333	20241209	155500	320505635	2940	2940	2940	2940	0
334	20241209	155400	320505635	2940	2940	2940	2940	0
335	20241209	155300	320505635	2940	2940	2940	2940	0
336	20241209	155200	320505635	2940	2940	2940	2940	0
337	20241209	155100	320505635	2940	2940	2940	2940	0
338	20241209	155000	320505635	2940	2940	2940	2940	0
339	20241209	154900	320505635	2940	2940	2940	2940	0
340	20241209	154800	320505635	2940	2940	2940	2940	0
341	20241209	154700	320505635	2940	2940	2940	2940	0
342	20241209	154600	320505635	2940	2940	2940	2940	0
343	20241209	154500	320505635	2940	2940	2940	2940	0
344	20241209	154400	320505635	2940	2940	2940	2940	0
345	20241209	154300	320505635	2940	2940	2940	2940	0
346	20241209	154200	320505635	2940	2940	2940	2940	0
347	20241209	154100	320505635	2940	2940	2940	2940	0
348	20241209	154000	320505635	2940	2940	2940	2940	0
349	20241209	153900	320505635	2940	2940	2940	2940	0
350	20241209	153800	320505635	2940	2940	2940	2940	0
351	20241209	153700	320505635	2940	2940	2940	2940	0
352	20241209	153600	320505635	2940	2940	2940	2940	0
353	20241209	153500	320505635	2940	2940	2940	2940	0
354	20241209	153400	320505635	2940	2940	2940	2940	0
355	20241209	153300	320505635	2940	2940	2940	2940	0
356	20241209	153200	320505635	2940	2940	2940	2940	0
357	20241209	153100	320505635	2940	2940	2940	2940	0
358	20241209	153000	320505635	2940	2940	2940	2940	1122
359	20241209	152900	317206955	2925	2925	2925	2925	0
360	20241209	152800	317206955	2925	2925	2925	2925	0
361	20241209	152700	317206955	2925	2925	2925	2925	0
362	20241209	152600	317206955	2925	2925	2925	2925	0
363	20241209	152500	317206955	2925	2925	2925	2925	0
364	20241209	152400	317206955	2925	2925	2925	2925	0
365	20241209	152300	317206955	2925	2925	2925	2925	0
366	20241209	152200	317206955	2925	2925	2925	2925	0
367	20241209	152100	317206955	2925	2925	2925	2925	0
368	20241209	152000	317206955	2925	2925	2925	2925	0
369	20241209	151900	317206955	2925	2925	2925	2925	0
370	20241209	151800	317206955	2925	2925	2925	2925	0
371	20241209	151700	317206955	2925	2925	2925	2925	1
372	20241209	151600	317204030	2900	2900	2900	2900	663
373	20241209	151500	315281330	2900	2930	2930	2900	1338
374	20241209	151400	311401100	2900	2900	2900	2900	99
375	20241209	151300	311114000	2900	2900	2905	2900	2478
376	20241209	151200	303922800	2905	2905	2905	2905	22
377	20241209	151100	303858890	2905	2905	2905	2905	500
378	20241209	151000	302406390	2905	2905	2905	2905	0
379	20241209	150900	302406390	2905	2905	2905	2905	100
380	20241209	150800	302115890	2905	2915	2915	2905	566
381	20241209	150700	300468520	2935	2935	2935	2935	1
382	20241209	150600	300465585	2915	2915	2915	2915	0
383	20241209	150500	300465585	2915	2915	2915	2915	3
384	20241209	150400	300456840	2915	2915	2915	2915	0
385	20241209	150300	300456840	2915	2915	2915	2915	0
386	20241209	150200	300456840	2915	2915	2915	2915	0
387	20241209	150100	300456840	2915	2915	2915	2915	0
388	20241209	150000	300456840	2915	2915	2915	2915	0
389	20241209	145900	300456840	2915	2915	2915	2915	0
390	20241209	145800	300456840	2915	2915	2915	2915	0
391	20241209	145700	300456840	2915	2925	2925	2915	5000
392	20241209	145600	285867145	2935	2935	2935	2935	0
393	20241209	145500	285867145	2935	2935	2935	2935	0
394	20241209	145400	285867145	2935	2935	2935	2935	0
395	20241209	145300	285867145	2935	2935	2935	2935	78
396	20241209	145200	285638215	2935	2935	2935	2935	0
397	20241209	145100	285638215	2935	2935	2935	2935	98
398	20241209	145000	285350585	2915	2915	2915	2915	459
399	20241209	144900	284012600	2920	2920	2920	2920	86
400	20241209	144800	283761480	2920	2920	2920	2920	0
401	20241209	144700	283761480	2920	2940	2940	2920	1066
402	20241209	144600	280644455	2940	2940	2940	2940	2
403	20241209	144500	280638575	2925	2925	2925	2925	1000
404	20241209	144400	277713575	2925	2925	2925	2925	0
405	20241209	144300	277713575	2925	2925	2925	2925	0
406	20241209	144200	277713575	2925	2925	2925	2925	0
407	20241209	144100	277713575	2925	2925	2925	2925	0
408	20241209	144000	277713575	2925	2925	2925	2925	0
409	20241209	143900	277713575	2925	2940	2950	2925	2915
410	20241209	143800	269123405	2950	2950	2950	2950	0
411	20241209	143700	269123405	2950	2950	2950	2950	0
412	20241209	143600	269123405	2950	2950	2950	2950	0
413	20241209	143500	269123405	2950	2950	2950	2950	0
414	20241209	143400	269123405	2950	2950	2950	2950	0
415	20241209	143300	269123405	2950	2950	2950	2950	0
416	20241209	143200	269123405	2950	2950	2950	2950	0
417	20241209	143100	269123405	2950	2950	2950	2950	0
418	20241209	143000	269123405	2950	2950	2950	2950	0
419	20241209	142900	269123405	2950	2940	2950	2940	573
420	20241209	142800	267438435	2940	2940	2940	2940	1
421	20241209	142700	267435495	2920	2920	2920	2920	15
422	20241209	142600	267391695	2940	2930	2940	2930	6
423	20241209	142500	267374105	2925	2925	2925	2925	0
424	20241209	142400	267374105	2925	2925	2925	2925	0
425	20241209	142300	267374105	2925	2925	2925	2925	0
426	20241209	142200	267374105	2925	2925	2925	2925	0
427	20241209	142100	267374105	2925	2925	2925	2925	15
428	20241209	142000	267330230	2950	2950	2950	2950	0
429	20241209	141900	267330230	2950	2950	2950	2950	0
430	20241209	141800	267330230	2950	2950	2950	2950	0
431	20241209	141700	267330230	2950	2930	2950	2930	60
432	20241209	141600	267154360	2915	2915	2915	2915	0
433	20241209	141500	267154360	2915	2915	2915	2915	0
434	20241209	141400	267154360	2915	2915	2915	2915	0
435	20241209	141300	267154360	2915	2915	2915	2915	0
436	20241209	141200	267154360	2915	2915	2915	2915	0
437	20241209	141100	267154360	2915	2915	2915	2915	0
438	20241209	141000	267154360	2915	2920	2920	2915	701
439	20241209	140900	265110920	2915	2915	2915	2915	1965
440	20241209	140800	259382945	2920	2915	2920	2915	1054
441	20241209	140700	256307765	2920	2920	2920	2920	143
442	20241209	140600	255890205	2925	2925	2925	2925	0
443	20241209	140500	255890205	2925	2920	2925	2920	670
444	20241209	140400	253933800	2920	2925	2925	2920	217
445	20241209	140300	253300110	2935	2935	2935	2935	0
446	20241209	140200	253300110	2935	2935	2935	2935	0
447	20241209	140100	253300110	2935	2935	2935	2935	1
448	20241209	140000	253297175	2935	2935	2935	2935	0
449	20241209	135900	253297175	2935	2935	2935	2935	1
450	20241209	135800	253294240	2935	2935	2935	2935	0
451	20241209	135700	253294240	2935	2935	2935	2935	0
452	20241209	135600	253294240	2935	2935	2935	2935	0
453	20241209	135500	253294240	2935	2935	2935	2935	24
454	20241209	135400	253223800	2935	2930	2935	2930	692
455	20241209	135300	251193425	2930	2930	2930	2930	184
456	20241209	135200	250654305	2925	2920	2925	2920	414
457	20241209	135100	249443370	2915	2915	2915	2915	204
458	20241209	135000	248848710	2915	2915	2915	2915	0
459	20241209	134900	248848710	2915	2915	2915	2915	0
460	20241209	134800	248848710	2915	2915	2915	2915	1033
461	20241209	134700	245837515	2920	2920	2920	2920	27
462	20241209	134600	245758675	2920	2920	2920	2920	271
463	20241209	134500	244967355	2920	2920	2920	2920	0
464	20241209	134400	244967355	2920	2920	2920	2920	0
465	20241209	134300	244967355	2920	2920	2920	2920	6
466	20241209	134200	244949835	2935	2935	2935	2935	0
467	20241209	134100	244949835	2935	2935	2935	2935	0
468	20241209	134000	244949835	2935	2935	2935	2935	0
469	20241209	133900	244949835	2935	2935	2935	2935	0
470	20241209	133800	244949835	2935	2935	2935	2935	0
471	20241209	133700	244949835	2935	2935	2935	2935	0
472	20241209	133600	244949835	2935	2935	2935	2935	1
473	20241209	133500	244946900	2915	2915	2915	2915	0
474	20241209	133400	244946900	2915	2915	2915	2915	1
475	20241209	133300	244943985	2915	2915	2915	2910	3057
476	20241209	133200	236033115	2920	2920	2920	2920	4
477	20241209	133100	236021435	2945	2960	2960	2900	3004
478	20241209	133000	227216865	2975	2975	2975	2975	0
479	20241209	132900	227216865	2975	2975	2975	2975	0
480	20241209	132800	227216865	2975	2970	2975	2960	2856
481	20241209	132700	218763020	2975	2960	2975	2960	100
482	20241209	132600	218466510	2960	2960	2960	2960	1
483	20241209	132500	218463550	2960	2945	2960	2945	5
484	20241209	132400	218448765	2960	2960	2960	2960	0
485	20241209	132300	218448765	2960	2940	2960	2940	2
486	20241209	132200	218442865	2955	2955	2955	2955	0
487	20241209	132100	218442865	2955	2960	2960	2940	5
488	20241209	132000	218428120	2940	2955	2970	2940	24
489	20241209	131900	218357310	2940	2955	2970	2940	2023
490	20241209	131800	212362895	2940	2955	2955	2930	320
491	20241209	131700	211424955	2945	2940	2955	2935	11
492	20241209	131600	211392535	2955	2955	2955	2940	25
493	20241209	131500	211318850	2940	2955	2955	2935	24
494	20241209	131400	211248150	2935	2955	2955	2930	24
495	20241209	131300	211177500	2930	2950	2950	2930	6
496	20241209	131200	211159860	2915	2915	2915	2915	0
497	20241209	131100	211159860	2915	2935	2935	2915	4
498	20241209	131000	211148165	2960	2915	2960	2900	1130
499	20241209	130900	207861930	2940	2940	2940	2920	3
500	20241209	130800	207853130	2920	2940	2940	2920	26
501	20241209	130700	207776990	2920	2935	2935	2920	6
502	20241209	130600	207759430	2920	2930	2940	2915	1219
503	20241209	130500	204176870	2930	2930	2930	2930	240
504	20241209	130400	203473670	2910	2910	2930	2910	13
505	20241209	130300	203435670	2905	2910	2930	2905	287
506	20241209	130200	202601905	2920	2895	2920	2895	256
507	20241209	130100	201859415	2900	2895	2900	2895	492
508	20241209	130000	200432715	2895	2895	2895	2895	500
509	20241209	125900	198985215	2895	2895	2895	2895	70
510	20241209	125800	198782565	2890	2885	2890	2885	3
511	20241209	125700	198773900	2895	2880	2895	2880	5
512	20241209	125600	198759465	2885	2885	2885	2885	1207
513	20241209	125500	195277270	2885	2885	2885	2885	0
514	20241209	125400	195277270	2885	2885	2885	2885	10
515	20241209	125300	195248420	2885	2885	2885	2885	0
516	20241209	125200	195248420	2885	2885	2885	2885	0
517	20241209	125100	195248420	2885	2885	2885	2885	29
518	20241209	125000	195164755	2885	2890	2890	2885	622
519	20241209	124900	193367275	2895	2895	2895	2895	0
520	20241209	124800	193367275	2895	2895	2895	2895	0
521	20241209	124700	193367275	2895	2890	2895	2890	2
522	20241209	124600	193361490	2890	2890	2890	2890	0
523	20241209	124500	193361490	2890	2890	2890	2890	1060
524	20241209	124400	190298090	2890	2895	2895	2890	972
525	20241209	124300	187488960	2910	2910	2910	2910	0
526	20241209	124200	187488960	2910	2910	2910	2910	0
527	20241209	124100	187488960	2910	2905	2920	2890	286
528	20241209	124000	186661210	2920	2905	2935	2900	373
529	20241209	123900	185578905	2925	2905	2935	2905	22
530	20241209	123800	185514745	2925	2915	2930	2900	2357
531	20241209	123700	178675790	2920	2920	2920	2920	0
532	20241209	123600	178675790	2920	2930	2930	2920	1216
533	20241209	123500	175118485	2930	2930	2930	2930	73
534	20241209	123400	174904595	2930	2930	2930	2930	0
535	20241209	123300	174904595	2930	2930	2930	2930	2
536	20241209	123200	174898735	2930	2930	2930	2930	0
537	20241209	123100	174898735	2930	2930	2930	2930	0
538	20241209	123000	174898735	2930	2930	2930	2930	0
539	20241209	122900	174898735	2930	2935	2935	2930	728
540	20241209	122800	172762415	2935	2935	2935	2935	0
541	20241209	122700	172762415	2935	2935	2935	2935	0
542	20241209	122600	172762415	2935	2935	2935	2935	74
543	20241209	122500	172545225	2950	2950	2950	2950	0
544	20241209	122400	172545225	2950	2950	2950	2950	0
545	20241209	122300	172545225	2950	2940	2955	2940	3
546	20241209	122200	172536380	2940	2940	2940	2940	2
547	20241209	122100	172530500	2955	2940	2955	2940	2
548	20241209	122000	172524605	2960	2960	2960	2960	0
549	20241209	121900	172524605	2960	2940	2960	2940	3
550	20241209	121800	172515745	2940	2940	2940	2940	2
551	20241209	121700	172509865	2945	2940	2960	2940	9
552	20241209	121600	172483350	2955	2945	2955	2935	25
553	20241209	121500	172409695	2935	2935	2955	2935	1659
554	20241209	121400	167521030	2945	2945	2945	2945	0
555	20241209	121300	167521030	2945	2945	2945	2945	0
556	20241209	121200	167521030	2945	2945	2945	2945	0
557	20241209	121100	167521030	2945	2935	2950	2935	5
558	20241209	121000	167506320	2935	2935	2935	2935	1
559	20241209	120900	167503385	2945	2935	2950	2930	35
560	20241209	120800	167400470	2950	2935	2950	2935	13
561	20241209	120700	167362235	2950	2930	2950	2930	4
562	20241209	120600	167350475	2950	2950	2950	2950	0
563	20241209	120500	167350475	2950	2925	2950	2925	116
564	20241209	120400	167011045	2925	2930	2930	2925	300
565	20241209	120300	166132510	2950	2950	2950	2950	0
566	20241209	120200	166132510	2950	2950	2950	2950	0
567	20241209	120100	166132510	2950	2950	2950	2950	0
568	20241209	120000	166132510	2950	2935	2950	2935	5
569	20241209	115900	166117790	2945	2935	2950	2935	7
570	20241209	115800	166097185	2950	2950	2950	2950	0
571	20241209	115700	166097185	2950	2930	2950	2930	990
572	20241209	115600	163196380	2950	2950	2950	2950	0
573	20241209	115500	163196380	2950	2935	2950	2935	78
574	20241209	115400	162967330	2935	2935	2935	2935	1
575	20241209	115300	162964395	2935	2935	2935	2935	0
576	20241209	115200	162964395	2935	2935	2935	2935	128
577	20241209	115100	162588715	2945	2945	2945	2945	0
578	20241209	115000	162588715	2945	2945	2945	2945	0
579	20241209	114900	162588715	2945	2945	2945	2945	0
580	20241209	114800	162588715	2945	2945	2945	2945	0
581	20241209	114700	162588715	2945	2945	2945	2945	0
582	20241209	114600	162588715	2945	2945	2945	2945	0
583	20241209	114500	162588715	2945	2945	2945	2945	0
584	20241209	114400	162588715	2945	2945	2945	2945	0
585	20241209	114300	162588715	2945	2935	2945	2935	4
586	20241209	114200	162576960	2935	2935	2935	2935	2
587	20241209	114100	162571090	2935	2940	2940	2935	1304
588	20241209	114000	158743820	2940	2940	2940	2940	0
589	20241209	113900	158743820	2940	2940	2940	2940	0
590	20241209	113800	158743820	2940	2940	2940	2940	103
591	20241209	113700	158441000	2950	2940	2950	2940	12
592	20241209	113600	158405660	2935	2935	2935	2935	0
593	20241209	113500	158405660	2935	2935	2935	2935	0
594	20241209	113400	158405660	2935	2940	2950	2935	102
595	20241209	113300	158106025	2935	2935	2935	2935	0
596	20241209	113200	158106025	2935	2935	2935	2935	0
597	20241209	113100	158106025	2935	2935	2935	2935	4
598	20241209	113000	158094285	2950	2950	2950	2950	0
599	20241209	112900	158094285	2950	2940	2950	2940	4
600	20241209	112800	158082505	2940	2940	2940	2940	0
601	20241209	112700	158082505	2940	2940	2940	2940	0
602	20241209	112600	158082505	2940	2940	2940	2940	170
603	20241209	112500	157582705	2940	2940	2940	2940	0
604	20241209	112400	157582705	2940	2940	2940	2940	315
605	20241209	112300	156656605	2940	2940	2940	2940	2230
606	20241209	112200	150100405	2940	2945	2945	2940	281
607	20241209	112100	149274050	2945	2945	2945	2945	32
608	20241209	112000	149179810	2950	2950	2950	2950	0
609	20241209	111900	149179810	2950	2950	2950	2950	20
610	20241209	111800	149120810	2960	2960	2960	2960	0
611	20241209	111700	149120810	2960	2955	2960	2955	11
612	20241209	111600	149088295	2950	2945	2955	2945	5
613	20241209	111500	149073545	2955	2945	2960	2940	1462
614	20241209	111400	144773035	2960	2960	2960	2960	0
615	20241209	111300	144773035	2960	2945	2960	2945	2038
616	20241209	111200	138770970	2960	2960	2960	2960	1
617	20241209	111100	138768010	2950	2955	2955	2950	3115
618	20241209	111000	129563760	2955	2950	2955	2950	2
619	20241209	110900	129557855	2955	2955	2955	2950	2030
620	20241209	110800	123569340	2960	2960	2960	2960	0
621	20241209	110700	123569340	2960	2960	2960	2960	0
622	20241209	110600	123569340	2960	2960	2960	2960	0
623	20241209	110500	123569340	2960	2960	2960	2960	1
624	20241209	110400	123566380	2960	2960	2960	2960	0
625	20241209	110300	123566380	2960	2960	2960	2960	102
626	20241209	110200	123264460	2965	2965	2965	2965	0
627	20241209	110100	123264460	2965	2965	2965	2965	0
628	20241209	110000	123264460	2965	2965	2965	2965	0
629	20241209	105900	123264460	2965	2965	2965	2965	0
630	20241209	105800	123264460	2965	2960	2965	2950	1015
631	20241209	105700	120269780	2960	2960	2960	2960	0
632	20241209	105600	120269780	2960	2960	2960	2960	39
633	20241209	105500	120154340	2960	2960	2960	2960	0
634	20241209	105400	120154340	2960	2960	2960	2960	0
635	20241209	105300	120154340	2960	2960	2960	2960	0
636	20241209	105200	120154340	2960	2960	2960	2960	1
637	20241209	105100	120151380	2960	2955	2965	2955	17
638	20241209	105000	120101020	2965	2960	2965	2950	2032
639	20241209	104900	114094695	2955	2955	2960	2955	125
640	20241209	104800	113724825	2955	2955	2960	2955	4
641	20241209	104700	113712995	2960	2960	2960	2960	0
642	20241209	104600	113712995	2960	2955	2960	2955	202
643	20241209	104500	113116080	2965	2965	2965	2965	0
644	20241209	104400	113116080	2965	2965	2965	2965	0
645	20241209	104300	113116080	2965	2955	2965	2955	4
646	20241209	104200	113104240	2960	2960	2960	2960	0
647	20241209	104100	113104240	2960	2960	2960	2960	0
648	20241209	104000	113104240	2960	2950	2965	2950	1580
649	20241209	103900	108443165	2965	2955	2965	2955	2
650	20241209	103800	108437245	2965	2955	2965	2955	2
651	20241209	103700	108431325	2965	2955	2965	2955	2
652	20241209	103600	108425405	2965	2965	2965	2965	1
653	20241209	103500	108422440	2965	2955	2965	2955	182
654	20241209	103400	107882820	2965	2965	2965	2965	1
655	20241209	103300	107879855	2965	2960	2965	2950	700
656	20241209	103200	105809935	2970	2970	2970	2970	0
657	20241209	103100	105809935	2970	2970	2970	2970	0
658	20241209	103000	105809935	2970	2970	2970	2970	0
659	20241209	102900	105809935	2970	2965	2970	2965	190
660	20241209	102800	105246580	2965	2965	2965	2965	0
661	20241209	102700	105246580	2965	2965	2965	2965	0
662	20241209	102600	105246580	2965	2970	2970	2965	110
663	20241209	102500	104920080	2975	2975	2975	2975	160
664	20241209	102400	104444080	2975	2975	2975	2975	1
665	20241209	102300	104441105	2970	2970	2970	2970	0
666	20241209	102200	104441105	2970	2970	2970	2970	1
667	20241209	102100	104438135	2975	2975	2975	2975	0
668	20241209	102000	104438135	2975	2975	2975	2975	0
669	20241209	101900	104438135	2975	2975	2975	2975	0
670	20241209	101800	104438135	2975	2975	2975	2975	0
671	20241209	101700	104438135	2975	2970	2975	2970	3
672	20241209	101600	104429215	2975	2975	2975	2975	0
673	20241209	101500	104429215	2975	2975	2975	2975	0
674	20241209	101400	104429215	2975	2975	2975	2975	0
675	20241209	101300	104429215	2975	2965	2975	2965	202
676	20241209	101200	103830275	2975	2975	2975	2975	0
677	20241209	101100	103830275	2975	2975	2975	2975	0
678	20241209	101000	103830275	2975	2965	2975	2960	1425
679	20241209	100900	99608985	2975	2970	2975	2970	338
680	20241209	100800	98603510	2970	2970	2970	2970	0
681	20241209	100700	98603510	2970	2970	2975	2970	115
682	20241209	100600	98261940	2970	2970	2970	2970	428
683	20241209	100500	96990780	2970	2970	2970	2970	10
684	20241209	100400	96961080	2970	2970	2970	2970	5
685	20241209	100300	96946230	2970	2965	2970	2965	409
686	20241209	100200	95733280	2965	2965	2965	2965	1
687	20241209	100100	95730315	2960	2960	2960	2960	0
688	20241209	100000	95730315	2960	2960	2960	2960	0
689	20241209	095900	95730315	2960	2960	2960	2960	0
690	20241209	095800	95730315	2960	2965	2970	2960	211
691	20241209	095700	95104255	2960	2960	2965	2960	6
692	20241209	095600	95086480	2960	2960	2960	2960	0
693	20241209	095500	95086480	2960	2960	2960	2960	0
694	20241209	095400	95086480	2960	2960	2970	2955	452
695	20241209	095300	93750720	2960	2960	2970	2960	101
696	20241209	095200	93451750	2965	2965	2965	2965	0
697	20241209	095100	93451750	2965	2960	2965	2960	2
698	20241209	095000	93445825	2970	2960	2970	2960	458
699	20241209	094900	92090130	2960	2960	2960	2960	11
700	20241209	094800	92057570	2960	2960	2960	2960	8
701	20241209	094700	92033890	2960	2960	2960	2960	10
702	20241209	094600	92004290	2960	2960	2960	2960	19
703	20241209	094500	91948050	2960	2960	2960	2960	0
704	20241209	094400	91948050	2960	2960	2960	2960	2
705	20241209	094300	91942130	2955	2955	2960	2955	9
706	20241209	094200	91915515	2960	2955	2960	2955	7
707	20241209	094100	91894810	2960	2955	2960	2955	6
708	20241209	094000	91877065	2960	2955	2960	2955	6
709	20241209	093900	91859320	2950	2950	2950	2950	17
710	20241209	093800	91809170	2955	2960	2960	2945	17
711	20241209	093700	91758890	2945	2950	2960	2945	2008
712	20241209	093600	85844750	2960	2955	2960	2945	1310
713	20241209	093500	81981060	2960	2970	2975	2955	596
714	20241209	093400	80215435	2985	2975	2985	2975	4
715	20241209	093300	80203510	2975	2985	2985	2965	11
716	20241209	093200	80170765	2980	2965	2985	2965	9
717	20241209	093100	80144005	2975	2970	2975	2965	72
718	20241209	093000	79930490	2965	2970	2970	2960	6
719	20241209	092900	79912685	2945	2950	2950	2945	3054
720	20241209	092800	70910985	2970	2970	2970	2970	0
721	20241209	092700	70910985	2970	2970	2970	2970	0
722	20241209	092600	70910985	2970	2955	2970	2955	205
723	20241209	092500	70305120	2950	2955	2955	2950	2243
724	20241209	092400	63688255	2955	2965	2980	2955	3289
725	20241209	092300	53943795	2975	2975	2975	2975	1
726	20241209	092200	53940820	2960	2965	2965	2960	400
727	20241209	092100	52756715	2970	2975	2975	2970	21
728	20241209	092000	52694270	2970	2965	2975	2965	121
729	20241209	091900	52334910	2965	2965	2965	2960	726
730	20241209	091800	50183640	2960	2970	2970	2960	752
731	20241209	091700	47955245	2965	2985	2985	2965	1320
732	20241209	091600	44033610	3005	2990	3005	2990	20
733	20241209	091500	43973735	2995	2990	3005	2990	23
734	20241209	091400	43904915	2985	2990	3005	2985	38
735	20241209	091300	43791255	2995	3010	3010	2995	20
736	20241209	091200	43731205	3020	2990	3020	2990	45
737	20241209	091100	43596535	3005	2985	3005	2985	12
738	20241209	091000	43560615	2985	2980	3010	2970	495
739	20241209	090900	42081750	2980	3010	3010	2980	1568
740	20241209	090800	37385490	3000	3025	3025	3000	7475
741	20241209	090700	14890685	3025	3025	3025	3025	30
742	20241209	090600	14799935	3025	3025	3025	3025	6
743	20241209	090500	14781785	3065	3035	3065	3030	15
744	20241209	090400	14736135	3070	3070	3070	3070	0
745	20241209	090300	14736135	3070	3030	3070	3030	170
746	20241209	090200	14220915	3035	3015	3035	3010	2145
747	20241209	090100	7762620	3020	3045	3045	3000	2212
748	20241209	090000	1112560	3050	3075	3075	3050	362