KissMeData/045060/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	193000	94859945	2410	2410	2410	2410	780
3	20241209	192900	94859945	2410	2410	2410	2410	0
4	20241209	192800	94859945	2410	2410	2410	2410	0
5	20241209	192700	94859945	2410	2410	2410	2410	0
6	20241209	192600	94859945	2410	2410	2410	2410	0
7	20241209	192500	94859945	2410	2410	2410	2410	0
8	20241209	192400	94859945	2410	2410	2410	2410	0
9	20241209	192300	94859945	2410	2410	2410	2410	0
10	20241209	192200	94859945	2410	2410	2410	2410	0
11	20241209	192100	94859945	2410	2410	2410	2410	0
12	20241209	192000	94859945	2410	2410	2410	2410	0
13	20241209	191900	94859945	2410	2410	2410	2410	0
14	20241209	191800	94859945	2410	2410	2410	2410	0
15	20241209	191700	94859945	2410	2410	2410	2410	0
16	20241209	191600	94859945	2410	2410	2410	2410	0
17	20241209	191500	94859945	2410	2410	2410	2410	0
18	20241209	191400	94859945	2410	2410	2410	2410	0
19	20241209	191300	94859945	2410	2410	2410	2410	0
20	20241209	191200	94859945	2410	2410	2410	2410	0
21	20241209	191100	94859945	2410	2410	2410	2410	0
22	20241209	191000	94859945	2410	2410	2410	2410	0
23	20241209	190900	94859945	2410	2410	2410	2410	0
24	20241209	190800	94859945	2410	2410	2410	2410	0
25	20241209	190700	94859945	2410	2410	2410	2410	0
26	20241209	190600	94859945	2410	2410	2410	2410	0
27	20241209	190500	94859945	2410	2410	2410	2410	0
28	20241209	190400	94859945	2410	2410	2410	2410	0
29	20241209	190300	94859945	2410	2410	2410	2410	0
30	20241209	190200	94859945	2410	2410	2410	2410	0
31	20241209	190100	94859945	2410	2410	2410	2410	0
32	20241209	190000	94859945	2410	2410	2410	2410	780
33	20241209	185900	94859945	2410	2410	2410	2410	0
34	20241209	185800	94859945	2410	2410	2410	2410	0
35	20241209	185700	94859945	2410	2410	2410	2410	0
36	20241209	185600	94859945	2410	2410	2410	2410	0
37	20241209	185500	94859945	2410	2410	2410	2410	0
38	20241209	185400	94859945	2410	2410	2410	2410	0
39	20241209	185300	94859945	2410	2410	2410	2410	0
40	20241209	185200	94859945	2410	2410	2410	2410	0
41	20241209	185100	94859945	2410	2410	2410	2410	0
42	20241209	185000	94859945	2410	2410	2410	2410	0
43	20241209	184900	94859945	2410	2410	2410	2410	0
44	20241209	184800	94859945	2410	2410	2410	2410	0
45	20241209	184700	94859945	2410	2410	2410	2410	0
46	20241209	184600	94859945	2410	2410	2410	2410	0
47	20241209	184500	94859945	2410	2410	2410	2410	0
48	20241209	184400	94859945	2410	2410	2410	2410	0
49	20241209	184300	94859945	2410	2410	2410	2410	0
50	20241209	184200	94859945	2410	2410	2410	2410	0
51	20241209	184100	94859945	2410	2410	2410	2410	0
52	20241209	184000	94859945	2410	2410	2410	2410	0
53	20241209	183900	94859945	2410	2410	2410	2410	0
54	20241209	183800	94859945	2410	2410	2410	2410	0
55	20241209	183700	94859945	2410	2410	2410	2410	0
56	20241209	183600	94859945	2410	2410	2410	2410	0
57	20241209	183500	94859945	2410	2410	2410	2410	0
58	20241209	183400	94859945	2410	2410	2410	2410	0
59	20241209	183300	94859945	2410	2410	2410	2410	0
60	20241209	183200	94859945	2410	2410	2410	2410	0
61	20241209	183100	94859945	2410	2410	2410	2410	0
62	20241209	183000	94859945	2410	2410	2410	2410	780
63	20241209	182900	94859945	2410	2410	2410	2410	0
64	20241209	182800	94859945	2410	2410	2410	2410	0
65	20241209	182700	94859945	2410	2410	2410	2410	0
66	20241209	182600	94859945	2410	2410	2410	2410	0
67	20241209	182500	94859945	2410	2410	2410	2410	0
68	20241209	182400	94859945	2410	2410	2410	2410	0
69	20241209	182300	94859945	2410	2410	2410	2410	0
70	20241209	182200	94859945	2410	2410	2410	2410	0
71	20241209	182100	94859945	2410	2410	2410	2410	0
72	20241209	182000	94859945	2410	2410	2410	2410	0
73	20241209	181900	94859945	2410	2410	2410	2410	0
74	20241209	181800	94859945	2410	2410	2410	2410	0
75	20241209	181700	94859945	2410	2410	2410	2410	0
76	20241209	181600	94859945	2410	2410	2410	2410	0
77	20241209	181500	94859945	2410	2410	2410	2410	0
78	20241209	181400	94859945	2410	2410	2410	2410	0
79	20241209	181300	94859945	2410	2410	2410	2410	0
80	20241209	181200	94859945	2410	2410	2410	2410	0
81	20241209	181100	94859945	2410	2410	2410	2410	0
82	20241209	181000	94859945	2410	2410	2410	2410	0
83	20241209	180900	94859945	2410	2410	2410	2410	0
84	20241209	180800	94859945	2410	2410	2410	2410	0
85	20241209	180700	94859945	2410	2410	2410	2410	0
86	20241209	180600	94859945	2410	2410	2410	2410	0
87	20241209	180500	94859945	2410	2410	2410	2410	0
88	20241209	180400	94859945	2410	2410	2410	2410	0
89	20241209	180300	94859945	2410	2410	2410	2410	0
90	20241209	180200	94859945	2410	2410	2410	2410	0
91	20241209	180100	94859945	2410	2410	2410	2410	0
92	20241209	180000	94859945	2410	2410	2410	2410	780
93	20241209	175900	94859945	2410	2410	2410	2410	0
94	20241209	175800	94859945	2410	2410	2410	2410	0
95	20241209	175700	94859945	2410	2410	2410	2410	0
96	20241209	175600	94859945	2410	2410	2410	2410	0
97	20241209	175500	94859945	2410	2410	2410	2410	0
98	20241209	175400	94859945	2410	2410	2410	2410	0
99	20241209	175300	94859945	2410	2410	2410	2410	0
100	20241209	175200	94859945	2410	2410	2410	2410	0
101	20241209	175100	94859945	2410	2410	2410	2410	0
102	20241209	175000	94859945	2410	2410	2410	2410	0
103	20241209	174900	94859945	2410	2410	2410	2410	0
104	20241209	174800	94859945	2410	2410	2410	2410	0
105	20241209	174700	94859945	2410	2410	2410	2410	0
106	20241209	174600	94859945	2410	2410	2410	2410	0
107	20241209	174500	94859945	2410	2410	2410	2410	0
108	20241209	174400	94859945	2410	2410	2410	2410	0
109	20241209	174300	94859945	2410	2410	2410	2410	0
110	20241209	174200	94859945	2410	2410	2410	2410	0
111	20241209	174100	94859945	2410	2410	2410	2410	0
112	20241209	174000	94859945	2410	2410	2410	2410	0
113	20241209	173900	94859945	2410	2410	2410	2410	0
114	20241209	173800	94859945	2410	2410	2410	2410	0
115	20241209	173700	94859945	2410	2410	2410	2410	0
116	20241209	173600	94859945	2410	2410	2410	2410	0
117	20241209	173500	94859945	2410	2410	2410	2410	0
118	20241209	173400	94859945	2410	2410	2410	2410	0
119	20241209	173300	94859945	2410	2410	2410	2410	0
120	20241209	173200	94859945	2410	2410	2410	2410	0
121	20241209	173100	94859945	2410	2410	2410	2410	0
122	20241209	173000	94859945	2410	2410	2410	2410	780
123	20241209	172900	94859945	2410	2410	2410	2410	0
124	20241209	172800	94859945	2410	2410	2410	2410	0
125	20241209	172700	94859945	2410	2410	2410	2410	0
126	20241209	172600	94859945	2410	2410	2410	2410	0
127	20241209	172500	94859945	2410	2410	2410	2410	0
128	20241209	172400	94859945	2410	2410	2410	2410	0
129	20241209	172300	94859945	2410	2410	2410	2410	0
130	20241209	172200	94859945	2410	2410	2410	2410	0
131	20241209	172100	94859945	2410	2410	2410	2410	0
132	20241209	172000	94859945	2410	2410	2410	2410	0
133	20241209	171900	94859945	2410	2410	2410	2410	0
134	20241209	171800	94859945	2410	2410	2410	2410	0
135	20241209	171700	94859945	2410	2410	2410	2410	0
136	20241209	171600	94859945	2410	2410	2410	2410	0
137	20241209	171500	94859945	2410	2410	2410	2410	0
138	20241209	171400	94859945	2410	2410	2410	2410	0
139	20241209	171300	94859945	2410	2410	2410	2410	0
140	20241209	171200	94859945	2410	2410	2410	2410	0
141	20241209	171100	94859945	2410	2410	2410	2410	0
142	20241209	171000	94859945	2410	2410	2410	2410	0
143	20241209	170900	94859945	2410	2410	2410	2410	0
144	20241209	170800	94859945	2410	2410	2410	2410	0
145	20241209	170700	94859945	2410	2410	2410	2410	0
146	20241209	170600	94859945	2410	2410	2410	2410	0
147	20241209	170500	94859945	2410	2410	2410	2410	0
148	20241209	170400	94859945	2410	2410	2410	2410	0
149	20241209	170300	94859945	2410	2410	2410	2410	0
150	20241209	170200	94859945	2410	2410	2410	2410	0
151	20241209	170100	94859945	2410	2410	2410	2410	0
152	20241209	170000	94859945	2410	2410	2410	2410	780
153	20241209	165900	94859945	2410	2410	2410	2410	0
154	20241209	165800	94859945	2410	2410	2410	2410	0
155	20241209	165700	94859945	2410	2410	2410	2410	0
156	20241209	165600	94859945	2410	2410	2410	2410	0
157	20241209	165500	94859945	2410	2410	2410	2410	0
158	20241209	165400	94859945	2410	2410	2410	2410	0
159	20241209	165300	94859945	2410	2410	2410	2410	0
160	20241209	165200	94859945	2410	2410	2410	2410	0
161	20241209	165100	94859945	2410	2410	2410	2410	0
162	20241209	165000	94859945	2410	2410	2410	2410	0
163	20241209	164900	94859945	2410	2410	2410	2410	0
164	20241209	164800	94859945	2410	2410	2410	2410	0
165	20241209	164700	94859945	2410	2410	2410	2410	0
166	20241209	164600	94859945	2410	2410	2410	2410	0
167	20241209	164500	94859945	2410	2410	2410	2410	0
168	20241209	164400	94859945	2410	2410	2410	2410	0
169	20241209	164300	94859945	2410	2410	2410	2410	0
170	20241209	164200	94859945	2410	2410	2410	2410	0
171	20241209	164100	94859945	2410	2410	2410	2410	0
172	20241209	164000	94859945	2410	2410	2410	2410	0
173	20241209	163900	94859945	2410	2410	2410	2410	0
174	20241209	163800	94859945	2410	2410	2410	2410	0
175	20241209	163700	94859945	2410	2410	2410	2410	0
176	20241209	163600	94859945	2410	2410	2410	2410	0
177	20241209	163500	94859945	2410	2410	2410	2410	0
178	20241209	163400	94859945	2410	2410	2410	2410	0
179	20241209	163300	94859945	2410	2410	2410	2410	0
180	20241209	163200	94859945	2410	2410	2410	2410	0
181	20241209	163100	94859945	2410	2410	2410	2410	0
182	20241209	163000	94859945	2410	2410	2410	2410	780
183	20241209	162900	94859945	2410	2410	2410	2410	0
184	20241209	162800	94859945	2410	2410	2410	2410	0
185	20241209	162700	94859945	2410	2410	2410	2410	0
186	20241209	162600	94859945	2410	2410	2410	2410	0
187	20241209	162500	94859945	2410	2410	2410	2410	0
188	20241209	162400	94859945	2410	2410	2410	2410	0
189	20241209	162300	94859945	2410	2410	2410	2410	0
190	20241209	162200	94859945	2410	2410	2410	2410	0
191	20241209	162100	94859945	2410	2410	2410	2410	0
192	20241209	162000	94859945	2410	2410	2410	2410	0
193	20241209	161900	94859945	2410	2410	2410	2410	0
194	20241209	161800	94859945	2410	2410	2410	2410	0
195	20241209	161700	94859945	2410	2410	2410	2410	0
196	20241209	161600	94859945	2410	2410	2410	2410	0
197	20241209	161500	94859945	2410	2410	2410	2410	0
198	20241209	161400	94859945	2410	2410	2410	2410	0
199	20241209	161300	94859945	2410	2410	2410	2410	0
200	20241209	161200	94859945	2410	2410	2410	2410	0
201	20241209	161100	94859945	2410	2410	2410	2410	0
202	20241209	161000	94859945	2410	2410	2410	2410	0
203	20241209	160900	94859945	2410	2410	2410	2410	0
204	20241209	160800	94859945	2410	2410	2410	2410	0
205	20241209	160700	94859945	2410	2410	2410	2410	0
206	20241209	160600	94859945	2410	2410	2410	2410	0
207	20241209	160500	94859945	2410	2410	2410	2410	0
208	20241209	160400	94859945	2410	2410	2410	2410	0
209	20241209	160300	94859945	2410	2410	2410	2410	0
210	20241209	160200	94859945	2410	2410	2410	2410	0
211	20241209	160100	94859945	2410	2410	2410	2410	0
212	20241209	160000	94859945	2410	2410	2410	2410	780
213	20241209	155900	94859945	2410	2410	2410	2410	0
214	20241209	155800	94859945	2410	2410	2410	2410	0
215	20241209	155700	94859945	2410	2410	2410	2410	0
216	20241209	155600	94859945	2410	2410	2410	2410	0
217	20241209	155500	94859945	2410	2410	2410	2410	0
218	20241209	155400	94859945	2410	2410	2410	2410	0
219	20241209	155300	94859945	2410	2410	2410	2410	0
220	20241209	155200	94859945	2410	2410	2410	2410	0
221	20241209	155100	94859945	2410	2410	2410	2410	0
222	20241209	155000	94859945	2410	2410	2410	2410	0
223	20241209	154900	94859945	2410	2410	2410	2410	0
224	20241209	154800	94859945	2410	2410	2410	2410	0
225	20241209	154700	94859945	2410	2410	2410	2410	0
226	20241209	154600	94859945	2410	2410	2410	2410	0
227	20241209	154500	94859945	2410	2410	2410	2410	0
228	20241209	154400	94859945	2410	2410	2410	2410	0
229	20241209	154300	94859945	2410	2410	2410	2410	0
230	20241209	154200	94859945	2410	2410	2410	2410	0
231	20241209	154100	94859945	2410	2410	2410	2410	0
232	20241209	154000	94859945	2410	2410	2410	2410	0
233	20241209	153900	94859945	2410	2410	2410	2410	0
234	20241209	153800	94859945	2410	2410	2410	2410	0
235	20241209	153700	94859945	2410	2410	2410	2410	0
236	20241209	153600	94859945	2410	2410	2410	2410	0
237	20241209	153500	94859945	2410	2410	2410	2410	0
238	20241209	153400	94859945	2410	2410	2410	2410	0
239	20241209	153300	94859945	2410	2410	2410	2410	0
240	20241209	153200	94859945	2410	2410	2410	2410	0
241	20241209	153100	94859945	2410	2410	2410	2410	0
242	20241209	153000	94859945	2410	2410	2410	2410	1560
243	20241209	152900	92980145	2410	2410	2410	2410	0
244	20241209	152800	92980145	2410	2410	2410	2410	0
245	20241209	152700	92980145	2410	2410	2410	2410	0
246	20241209	152600	92980145	2410	2410	2410	2410	0
247	20241209	152500	92980145	2410	2410	2410	2410	0
248	20241209	152400	92980145	2410	2410	2410	2410	0
249	20241209	152300	92980145	2410	2410	2410	2410	0
250	20241209	152200	92980145	2410	2410	2410	2410	0
251	20241209	152100	92980145	2410	2410	2410	2410	0
252	20241209	152000	92980145	2410	2410	2410	2410	0
253	20241209	151900	92980145	2410	2410	2410	2410	0
254	20241209	151800	92980145	2410	2410	2410	2410	0
255	20241209	151700	92980145	2410	2410	2410	2410	29
256	20241209	151600	92910255	2390	2390	2390	2390	0
257	20241209	151500	92910255	2390	2405	2405	2390	571
258	20241209	151400	91544745	2410	2410	2410	2410	0
259	20241209	151300	91544745	2410	2410	2410	2410	0
260	20241209	151200	91544745	2410	2410	2410	2410	0
261	20241209	151100	91544745	2410	2410	2410	2410	0
262	20241209	151000	91544745	2410	2410	2410	2410	0
263	20241209	150900	91544745	2410	2410	2410	2410	0
264	20241209	150800	91544745	2410	2410	2410	2410	8
265	20241209	150700	91525465	2410	2410	2410	2410	0
266	20241209	150600	91525465	2410	2410	2410	2410	0
267	20241209	150500	91525465	2410	2415	2415	2410	34
268	20241209	150400	91443370	2410	2410	2410	2410	0
269	20241209	150300	91443370	2410	2410	2410	2410	0
270	20241209	150200	91443370	2410	2410	2410	2410	0
271	20241209	150100	91443370	2410	2410	2410	2410	0
272	20241209	150000	91443370	2410	2410	2410	2410	320
273	20241209	145900	90672170	2410	2410	2410	2410	13
274	20241209	145800	90640840	2410	2415	2415	2410	6
275	20241209	145700	90626355	2415	2415	2415	2415	0
276	20241209	145600	90626355	2415	2415	2415	2415	0
277	20241209	145500	90626355	2415	2415	2415	2415	5
278	20241209	145400	90614280	2410	2410	2410	2410	0
279	20241209	145300	90614280	2410	2410	2410	2410	0
280	20241209	145200	90614280	2410	2410	2410	2410	0
281	20241209	145100	90614280	2410	2410	2410	2410	0
282	20241209	145000	90614280	2410	2410	2410	2410	1
283	20241209	144900	90611870	2410	2410	2410	2410	0
284	20241209	144800	90611870	2410	2410	2410	2410	0
285	20241209	144700	90611870	2410	2410	2410	2410	30
286	20241209	144600	90539570	2410	2410	2410	2410	37
287	20241209	144500	90450400	2410	2410	2410	2410	0
288	20241209	144400	90450400	2410	2410	2410	2410	185
289	20241209	144300	90004550	2410	2410	2410	2410	0
290	20241209	144200	90004550	2410	2410	2415	2410	377
291	20241209	144100	89094605	2410	2410	2410	2410	33
292	20241209	144000	89015075	2405	2405	2405	2405	0
293	20241209	143900	89015075	2405	2405	2405	2405	0
294	20241209	143800	89015075	2405	2405	2405	2405	0
295	20241209	143700	89015075	2405	2405	2405	2405	30
296	20241209	143600	88942925	2415	2415	2415	2415	0
297	20241209	143500	88942925	2415	2415	2415	2415	0
298	20241209	143400	88942925	2415	2415	2415	2415	0
299	20241209	143300	88942925	2415	2415	2415	2415	5
300	20241209	143200	88930850	2415	2415	2415	2415	0
301	20241209	143100	88930850	2415	2415	2415	2415	0
302	20241209	143000	88930850	2415	2415	2415	2415	342
303	20241209	142900	88104920	2400	2400	2400	2400	0
304	20241209	142800	88104920	2400	2400	2400	2400	0
305	20241209	142700	88104920	2400	2400	2400	2400	156
306	20241209	142600	87730520	2400	2400	2400	2400	182
307	20241209	142500	87293720	2400	2400	2400	2400	1
308	20241209	142400	87291320	2410	2410	2410	2410	0
309	20241209	142300	87291320	2410	2410	2410	2410	0
310	20241209	142200	87291320	2410	2410	2410	2410	5
311	20241209	142100	87279270	2400	2400	2400	2400	1
312	20241209	142000	87276870	2395	2395	2395	2395	0
313	20241209	141900	87276870	2395	2395	2395	2395	1
314	20241209	141800	87274475	2390	2390	2390	2390	0
315	20241209	141700	87274475	2390	2390	2390	2390	0
316	20241209	141600	87274475	2390	2390	2390	2390	0
317	20241209	141500	87274475	2390	2390	2390	2390	0
318	20241209	141400	87274475	2390	2390	2390	2390	830
319	20241209	141300	85290775	2395	2400	2400	2395	311
320	20241209	141200	84545135	2400	2400	2400	2400	0
321	20241209	141100	84545135	2400	2400	2400	2400	156
322	20241209	141000	84170735	2400	2400	2400	2400	0
323	20241209	140900	84170735	2400	2400	2400	2400	8
324	20241209	140800	84151535	2395	2400	2400	2395	30
325	20241209	140700	84079575	2400	2405	2405	2400	38
326	20241209	140600	83988245	2410	2410	2410	2410	0
327	20241209	140500	83988245	2410	2400	2410	2400	35
328	20241209	140400	83904215	2415	2415	2415	2415	0
329	20241209	140300	83904215	2415	2415	2415	2415	0
330	20241209	140200	83904215	2415	2415	2415	2415	0
331	20241209	140100	83904215	2415	2415	2415	2415	0
332	20241209	140000	83904215	2415	2415	2415	2415	5
333	20241209	135900	83892140	2420	2420	2420	2420	0
334	20241209	135800	83892140	2420	2420	2420	2420	0
335	20241209	135700	83892140	2420	2420	2420	2420	0
336	20241209	135600	83892140	2420	2420	2420	2420	0
337	20241209	135500	83892140	2420	2420	2420	2420	0
338	20241209	135400	83892140	2420	2420	2420	2420	0
339	20241209	135300	83892140	2420	2420	2420	2420	0
340	20241209	135200	83892140	2420	2420	2420	2420	30
341	20241209	135100	83819540	2420	2420	2420	2420	0
342	20241209	135000	83819540	2420	2420	2420	2420	0
343	20241209	134900	83819540	2420	2420	2420	2420	5
344	20241209	134800	83807440	2395	2395	2395	2395	0
345	20241209	134700	83807440	2395	2405	2405	2395	100
346	20241209	134600	83567705	2420	2420	2420	2420	0
347	20241209	134500	83567705	2420	2405	2420	2405	2
348	20241209	134400	83562880	2400	2400	2400	2400	0
349	20241209	134300	83562880	2400	2400	2400	2400	0
350	20241209	134200	83562880	2400	2405	2405	2400	100
351	20241209	134100	83322875	2420	2420	2420	2420	0
352	20241209	134000	83322875	2420	2420	2420	2420	0
353	20241209	133900	83322875	2420	2420	2420	2420	0
354	20241209	133800	83322875	2420	2420	2420	2420	36
355	20241209	133700	83235755	2420	2420	2420	2420	0
356	20241209	133600	83235755	2420	2420	2420	2420	0
357	20241209	133500	83235755	2420	2420	2420	2420	0
358	20241209	133400	83235755	2420	2420	2420	2420	0
359	20241209	133300	83235755	2420	2420	2420	2420	0
360	20241209	133200	83235755	2420	2420	2420	2420	0
361	20241209	133100	83235755	2420	2420	2420	2420	0
362	20241209	133000	83235755	2420	2420	2420	2420	0
363	20241209	132900	83235755	2420	2420	2420	2420	0
364	20241209	132800	83235755	2420	2420	2420	2420	0
365	20241209	132700	83235755	2420	2420	2420	2420	6
366	20241209	132600	83221235	2420	2420	2420	2420	0
367	20241209	132500	83221235	2420	2400	2420	2395	37
368	20241209	132400	83132425	2400	2400	2400	2400	26
369	20241209	132300	83070025	2400	2400	2400	2400	0
370	20241209	132200	83070025	2400	2400	2400	2400	0
371	20241209	132100	83070025	2400	2400	2400	2400	136
372	20241209	132000	82743625	2400	2400	2400	2400	1
373	20241209	131900	82741225	2400	2400	2400	2400	24
374	20241209	131800	82683625	2400	2400	2400	2400	2
375	20241209	131700	82678825	2400	2400	2400	2395	396
376	20241209	131600	81728675	2400	2400	2400	2400	42
377	20241209	131500	81627875	2400	2400	2400	2400	1
378	20241209	131400	81625475	2400	2405	2405	2400	929
379	20241209	131300	79395870	2405	2415	2415	2405	400
380	20241209	131200	78432845	2415	2420	2420	2415	101
381	20241209	131100	78188925	2420	2420	2420	2420	0
382	20241209	131000	78188925	2420	2420	2420	2420	6
383	20241209	130900	78174405	2420	2420	2420	2420	0
384	20241209	130800	78174405	2420	2420	2420	2420	0
385	20241209	130700	78174405	2420	2420	2420	2420	0
386	20241209	130600	78174405	2420	2420	2420	2420	3
387	20241209	130500	78167145	2420	2420	2420	2420	6
388	20241209	130400	78152625	2415	2415	2415	2415	160
389	20241209	130300	77766225	2420	2420	2420	2420	0
390	20241209	130200	77766225	2420	2420	2420	2420	0
391	20241209	130100	77766225	2420	2420	2420	2420	0
392	20241209	130000	77766225	2420	2420	2420	2420	0
393	20241209	125900	77766225	2420	2420	2420	2420	0
394	20241209	125800	77766225	2420	2420	2420	2420	0
395	20241209	125700	77766225	2420	2420	2420	2420	0
396	20241209	125600	77766225	2420	2420	2420	2420	0
397	20241209	125500	77766225	2420	2420	2420	2420	0
398	20241209	125400	77766225	2420	2420	2420	2420	6
399	20241209	125300	77751705	2425	2425	2425	2425	0
400	20241209	125200	77751705	2425	2425	2425	2425	0
401	20241209	125100	77751705	2425	2425	2425	2425	0
402	20241209	125000	77751705	2425	2425	2425	2425	2
403	20241209	124900	77746855	2425	2425	2425	2425	0
404	20241209	124800	77746855	2425	2425	2425	2425	0
405	20241209	124700	77746855	2425	2425	2425	2425	0
406	20241209	124600	77746855	2425	2425	2425	2425	0
407	20241209	124500	77746855	2425	2425	2425	2425	0
408	20241209	124400	77746855	2425	2425	2425	2425	300
409	20241209	124300	77019355	2425	2425	2425	2425	6
410	20241209	124200	77004805	2405	2405	2405	2405	0
411	20241209	124100	77004805	2405	2405	2405	2405	0
412	20241209	124000	77004805	2405	2420	2420	2400	7483
413	20241209	123900	59012265	2425	2425	2425	2425	0
414	20241209	123800	59012265	2425	2425	2425	2425	3
415	20241209	123700	59004990	2425	2425	2425	2425	0
416	20241209	123600	59004990	2425	2425	2425	2425	0
417	20241209	123500	59004990	2425	2425	2425	2425	0
418	20241209	123400	59004990	2425	2425	2425	2425	3
419	20241209	123300	58997715	2425	2425	2425	2425	0
420	20241209	123200	58997715	2425	2425	2425	2425	6
421	20241209	123100	58983165	2420	2420	2420	2420	0
422	20241209	123000	58983165	2420	2420	2420	2420	0
423	20241209	122900	58983165	2420	2420	2420	2420	0
424	20241209	122800	58983165	2420	2420	2420	2420	0
425	20241209	122700	58983165	2420	2420	2420	2420	0
426	20241209	122600	58983165	2420	2420	2420	2420	0
427	20241209	122500	58983165	2420	2420	2420	2420	0
428	20241209	122400	58983165	2420	2420	2420	2420	0
429	20241209	122300	58983165	2420	2420	2420	2420	0
430	20241209	122200	58983165	2420	2420	2420	2420	206
431	20241209	122100	58484645	2425	2425	2425	2425	6
432	20241209	122000	58470095	2425	2425	2425	2425	0
433	20241209	121900	58470095	2425	2425	2425	2425	61
434	20241209	121800	58322170	2420	2420	2420	2420	0
435	20241209	121700	58322170	2420	2420	2420	2420	0
436	20241209	121600	58322170	2420	2420	2420	2420	0
437	20241209	121500	58322170	2420	2420	2420	2420	0
438	20241209	121400	58322170	2420	2420	2420	2420	27
439	20241209	121300	58256830	2430	2430	2430	2430	0
440	20241209	121200	58256830	2430	2430	2430	2430	0
441	20241209	121100	58256830	2430	2430	2430	2430	0
442	20241209	121000	58256830	2430	2415	2430	2415	31
443	20241209	120900	58181875	2420	2425	2425	2420	400
444	20241209	120800	57213195	2425	2425	2425	2425	0
445	20241209	120700	57213195	2425	2425	2425	2425	0
446	20241209	120600	57213195	2425	2425	2425	2425	100
447	20241209	120500	56970695	2425	2425	2425	2425	0
448	20241209	120400	56970695	2425	2425	2425	2425	20
449	20241209	120300	56922195	2440	2440	2440	2440	0
450	20241209	120200	56922195	2440	2440	2440	2440	0
451	20241209	120100	56922195	2440	2440	2440	2440	0
452	20241209	120000	56922195	2440	2440	2440	2440	0
453	20241209	115900	56922195	2440	2440	2440	2440	47
454	20241209	115800	56807515	2440	2440	2440	2440	0
455	20241209	115700	56807515	2440	2440	2440	2440	60
456	20241209	115600	56661115	2440	2440	2440	2440	0
457	20241209	115500	56661115	2440	2440	2440	2440	0
458	20241209	115400	56661115	2440	2440	2440	2440	0
459	20241209	115300	56661115	2440	2440	2440	2440	0
460	20241209	115200	56661115	2440	2440	2440	2440	0
461	20241209	115100	56661115	2440	2440	2440	2440	0
462	20241209	115000	56661115	2440	2440	2440	2440	0
463	20241209	114900	56661115	2440	2440	2440	2440	144
464	20241209	114800	56309755	2440	2440	2440	2440	6
465	20241209	114700	56295115	2440	2440	2440	2440	205
466	20241209	114600	55794915	2435	2435	2435	2435	500
467	20241209	114500	54577415	2415	2415	2415	2415	0
468	20241209	114400	54577415	2415	2420	2420	2415	356
469	20241209	114300	53717170	2415	2430	2430	2415	500
470	20241209	114200	52505545	2430	2445	2445	2430	502
471	20241209	114100	51282660	2445	2445	2445	2445	0
472	20241209	114000	51282660	2445	2445	2445	2445	0
473	20241209	113900	51282660	2445	2445	2445	2445	1
474	20241209	113800	51280215	2450	2450	2450	2450	0
475	20241209	113700	51280215	2450	2450	2450	2450	6
476	20241209	113600	51265515	2450	2450	2450	2450	0
477	20241209	113500	51265515	2450	2450	2450	2450	0
478	20241209	113400	51265515	2450	2450	2450	2450	0
479	20241209	113300	51265515	2450	2450	2450	2450	0
480	20241209	113200	51265515	2450	2450	2450	2450	0
481	20241209	113100	51265515	2450	2450	2450	2450	0
482	20241209	113000	51265515	2450	2450	2450	2450	0
483	20241209	112900	51265515	2450	2450	2450	2450	0
484	20241209	112800	51265515	2450	2450	2450	2450	0
485	20241209	112700	51265515	2450	2450	2450	2450	0
486	20241209	112600	51265515	2450	2450	2450	2450	6
487	20241209	112500	51250815	2450	2450	2450	2450	0
488	20241209	112400	51250815	2450	2450	2450	2450	0
489	20241209	112300	51250815	2450	2450	2450	2450	0
490	20241209	112200	51250815	2450	2450	2450	2450	10
491	20241209	112100	51226315	2445	2445	2445	2445	0
492	20241209	112000	51226315	2445	2445	2445	2445	0
493	20241209	111900	51226315	2445	2450	2450	2445	748
494	20241209	111800	49397375	2450	2450	2450	2450	242
495	20241209	111700	48804475	2450	2450	2450	2450	0
496	20241209	111600	48804475	2450	2455	2455	2450	100
497	20241209	111500	48559410	2450	2450	2450	2450	0
498	20241209	111400	48559410	2450	2450	2450	2450	0
499	20241209	111300	48559410	2450	2450	2450	2450	0
500	20241209	111200	48559410	2450	2450	2450	2450	0
501	20241209	111100	48559410	2450	2455	2455	2450	160
502	20241209	111000	48167015	2460	2460	2460	2460	0
503	20241209	110900	48167015	2460	2460	2460	2460	0
504	20241209	110800	48167015	2460	2460	2460	2460	0
505	20241209	110700	48167015	2460	2470	2470	2460	184
506	20241209	110600	47712695	2470	2470	2470	2470	0
507	20241209	110500	47712695	2470	2470	2470	2470	0
508	20241209	110400	47712695	2470	2470	2470	2470	0
509	20241209	110300	47712695	2470	2470	2470	2470	0
510	20241209	110200	47712695	2470	2470	2470	2470	0
511	20241209	110100	47712695	2470	2470	2470	2470	0
512	20241209	110000	47712695	2470	2470	2470	2470	0
513	20241209	105900	47712695	2470	2470	2470	2470	0
514	20241209	105800	47712695	2470	2470	2470	2470	0
515	20241209	105700	47712695	2470	2470	2470	2470	0
516	20241209	105600	47712695	2470	2470	2470	2470	0
517	20241209	105500	47712695	2470	2470	2470	2470	0
518	20241209	105400	47712695	2470	2470	2470	2470	0
519	20241209	105300	47712695	2470	2470	2470	2470	0
520	20241209	105200	47712695	2470	2470	2470	2470	0
521	20241209	105100	47712695	2470	2470	2470	2470	0
522	20241209	105000	47712695	2470	2470	2470	2470	0
523	20241209	104900	47712695	2470	2470	2470	2470	3
524	20241209	104800	47705285	2470	2470	2470	2470	0
525	20241209	104700	47705285	2470	2470	2470	2470	0
526	20241209	104600	47705285	2470	2470	2470	2470	0
527	20241209	104500	47705285	2470	2470	2470	2470	0
528	20241209	104400	47705285	2470	2470	2470	2470	1
529	20241209	104300	47702815	2485	2485	2485	2485	0
530	20241209	104200	47702815	2485	2485	2485	2485	0
531	20241209	104100	47702815	2485	2485	2485	2485	0
532	20241209	104000	47702815	2485	2485	2485	2485	0
533	20241209	103900	47702815	2485	2485	2485	2485	0
534	20241209	103800	47702815	2485	2485	2485	2485	0
535	20241209	103700	47702815	2485	2485	2485	2485	0
536	20241209	103600	47702815	2485	2485	2485	2485	0
537	20241209	103500	47702815	2485	2485	2485	2485	0
538	20241209	103400	47702815	2485	2485	2485	2485	0
539	20241209	103300	47702815	2485	2485	2485	2485	0
540	20241209	103200	47702815	2485	2485	2485	2485	0
541	20241209	103100	47702815	2485	2485	2485	2485	0
542	20241209	103000	47702815	2485	2485	2485	2485	0
543	20241209	102900	47702815	2485	2485	2485	2485	140
544	20241209	102800	47354915	2485	2485	2485	2485	0
545	20241209	102700	47354915	2485	2470	2485	2470	416
546	20241209	102600	46322720	2445	2445	2445	2445	0
547	20241209	102500	46322720	2445	2445	2445	2445	0
548	20241209	102400	46322720	2445	2445	2445	2445	0
549	20241209	102300	46322720	2445	2445	2445	2445	0
550	20241209	102200	46322720	2445	2445	2445	2445	0
551	20241209	102100	46322720	2445	2445	2445	2445	0
552	20241209	102000	46322720	2445	2455	2455	2445	2056
553	20241209	101900	41292735	2450	2460	2460	2450	604
554	20241209	101800	39808215	2465	2465	2465	2465	91
555	20241209	101700	39583900	2465	2465	2465	2465	0
556	20241209	101600	39583900	2465	2465	2465	2465	0
557	20241209	101500	39583900	2465	2465	2465	2465	0
558	20241209	101400	39583900	2465	2465	2465	2465	0
559	20241209	101300	39583900	2465	2465	2465	2465	0
560	20241209	101200	39583900	2465	2465	2465	2465	0
561	20241209	101100	39583900	2465	2465	2465	2465	1
562	20241209	101000	39581435	2455	2455	2455	2455	0
563	20241209	100900	39581435	2455	2455	2455	2455	0
564	20241209	100800	39581435	2455	2455	2455	2455	0
565	20241209	100700	39581435	2455	2455	2455	2455	0
566	20241209	100600	39581435	2455	2455	2455	2455	0
567	20241209	100500	39581435	2455	2455	2455	2455	0
568	20241209	100400	39581435	2455	2455	2455	2455	0
569	20241209	100300	39581435	2455	2455	2455	2455	0
570	20241209	100200	39581435	2455	2455	2455	2455	0
571	20241209	100100	39581435	2455	2455	2455	2455	0
572	20241209	100000	39581435	2455	2455	2455	2455	0
573	20241209	095900	39581435	2455	2480	2480	2455	1179
574	20241209	095800	36673135	2480	2480	2480	2480	0
575	20241209	095700	36673135	2480	2480	2480	2480	0
576	20241209	095600	36673135	2480	2480	2480	2480	2
577	20241209	095500	36668175	2480	2480	2480	2480	810
578	20241209	095400	34659375	2480	2480	2480	2480	107
579	20241209	095300	34394015	2490	2490	2490	2490	4
580	20241209	095200	34384055	2490	2500	2500	2490	508
581	20241209	095100	33119055	2490	2485	2490	2485	42
582	20241209	095000	33014485	2460	2460	2460	2460	484
583	20241209	094900	31823845	2485	2485	2485	2485	0
584	20241209	094800	31823845	2485	2485	2485	2485	0
585	20241209	094700	31823845	2485	2465	2485	2460	167
586	20241209	094600	31412845	2460	2460	2460	2460	0
587	20241209	094500	31412845	2460	2460	2460	2460	0
588	20241209	094400	31412845	2460	2460	2460	2460	0
589	20241209	094300	31412845	2460	2460	2460	2460	0
590	20241209	094200	31412845	2460	2460	2460	2460	0
591	20241209	094100	31412845	2460	2460	2460	2460	330
592	20241209	094000	30601045	2460	2460	2460	2460	9
593	20241209	093900	30578905	2460	2460	2460	2460	0
594	20241209	093800	30578905	2460	2460	2460	2460	3
595	20241209	093700	30571525	2455	2455	2455	2455	25
596	20241209	093600	30510150	2455	2455	2455	2455	95
597	20241209	093500	30276925	2455	2470	2475	2455	277
598	20241209	093400	29594455	2510	2510	2510	2510	0
599	20241209	093300	29594455	2510	2510	2510	2510	0
600	20241209	093200	29594455	2510	2510	2510	2510	0
601	20241209	093100	29594455	2510	2490	2510	2490	590
602	20241209	093000	28122380	2490	2490	2490	2490	0
603	20241209	092900	28122380	2490	2490	2490	2490	0
604	20241209	092800	28122380	2490	2490	2490	2490	0
605	20241209	092700	28122380	2490	2490	2490	2490	0
606	20241209	092600	28122380	2490	2490	2490	2490	0
607	20241209	092500	28122380	2490	2490	2490	2490	110
608	20241209	092400	27848480	2450	2450	2450	2450	0
609	20241209	092300	27848480	2450	2470	2470	2450	7706
610	20241209	092200	8927880	2500	2500	2500	2500	0
611	20241209	092100	8927880	2500	2500	2500	2500	0
612	20241209	092000	8927880	2500	2500	2500	2500	1
613	20241209	091900	8925380	2470	2470	2470	2470	0
614	20241209	091800	8925380	2470	2470	2470	2470	0
615	20241209	091700	8925380	2470	2470	2470	2470	0
616	20241209	091600	8925380	2470	2475	2475	2470	354
617	20241209	091500	8050115	2500	2500	2500	2500	0
618	20241209	091400	8050115	2500	2500	2500	2500	0
619	20241209	091300	8050115	2500	2500	2500	2500	0
620	20241209	091200	8050115	2500	2500	2500	2500	0
621	20241209	091100	8050115	2500	2500	2500	2500	0
622	20241209	091000	8050115	2500	2500	2500	2500	100
623	20241209	090900	7800115	2495	2495	2495	2495	308
624	20241209	090800	7031655	2485	2485	2485	2485	0
625	20241209	090700	7031655	2485	2475	2485	2475	77
626	20241209	090600	6840510	2475	2475	2475	2475	0
627	20241209	090500	6840510	2475	2475	2475	2475	490
628	20241209	090400	5627760	2485	2485	2485	2485	71
629	20241209	090300	5451325	2475	2475	2475	2475	1031
630	20241209	090200	2899600	2475	2475	2475	2475	173
631	20241209	090100	2471425	2475	2480	2480	2475	155
632	20241209	090000	2087790	2485	2495	2495	2485	837