KissMeData/173940/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	203400	58345650	2960	2960	2960	2960	494
3	20241209	203300	58345650	2960	2960	2960	2960	0
4	20241209	203200	58345650	2960	2960	2960	2960	0
5	20241209	203100	58345650	2960	2960	2960	2960	0
6	20241209	203000	58345650	2960	2960	2960	2960	0
7	20241209	202900	58345650	2960	2960	2960	2960	0
8	20241209	202800	58345650	2960	2960	2960	2960	0
9	20241209	202700	58345650	2960	2960	2960	2960	0
10	20241209	202600	58345650	2960	2960	2960	2960	0
11	20241209	202500	58345650	2960	2960	2960	2960	0
12	20241209	202400	58345650	2960	2960	2960	2960	0
13	20241209	202300	58345650	2960	2960	2960	2960	0
14	20241209	202200	58345650	2960	2960	2960	2960	0
15	20241209	202100	58345650	2960	2960	2960	2960	0
16	20241209	202000	58345650	2960	2960	2960	2960	0
17	20241209	201900	58345650	2960	2960	2960	2960	0
18	20241209	201800	58345650	2960	2960	2960	2960	0
19	20241209	201700	58345650	2960	2960	2960	2960	0
20	20241209	201600	58345650	2960	2960	2960	2960	0
21	20241209	201500	58345650	2960	2960	2960	2960	0
22	20241209	201400	58345650	2960	2960	2960	2960	0
23	20241209	201300	58345650	2960	2960	2960	2960	0
24	20241209	201200	58345650	2960	2960	2960	2960	0
25	20241209	201100	58345650	2960	2960	2960	2960	0
26	20241209	201000	58345650	2960	2960	2960	2960	0
27	20241209	200900	58345650	2960	2960	2960	2960	0
28	20241209	200800	58345650	2960	2960	2960	2960	0
29	20241209	200700	58345650	2960	2960	2960	2960	0
30	20241209	200600	58345650	2960	2960	2960	2960	0
31	20241209	200500	58345650	2960	2960	2960	2960	0
32	20241209	200400	58345650	2960	2960	2960	2960	494
33	20241209	200300	58345650	2960	2960	2960	2960	0
34	20241209	200200	58345650	2960	2960	2960	2960	0
35	20241209	200100	58345650	2960	2960	2960	2960	0
36	20241209	200000	58345650	2960	2960	2960	2960	0
37	20241209	195900	58345650	2960	2960	2960	2960	0
38	20241209	195800	58345650	2960	2960	2960	2960	0
39	20241209	195700	58345650	2960	2960	2960	2960	0
40	20241209	195600	58345650	2960	2960	2960	2960	0
41	20241209	195500	58345650	2960	2960	2960	2960	0
42	20241209	195400	58345650	2960	2960	2960	2960	0
43	20241209	195300	58345650	2960	2960	2960	2960	0
44	20241209	195200	58345650	2960	2960	2960	2960	0
45	20241209	195100	58345650	2960	2960	2960	2960	0
46	20241209	195000	58345650	2960	2960	2960	2960	0
47	20241209	194900	58345650	2960	2960	2960	2960	0
48	20241209	194800	58345650	2960	2960	2960	2960	0
49	20241209	194700	58345650	2960	2960	2960	2960	0
50	20241209	194600	58345650	2960	2960	2960	2960	0
51	20241209	194500	58345650	2960	2960	2960	2960	0
52	20241209	194400	58345650	2960	2960	2960	2960	0
53	20241209	194300	58345650	2960	2960	2960	2960	0
54	20241209	194200	58345650	2960	2960	2960	2960	0
55	20241209	194100	58345650	2960	2960	2960	2960	0
56	20241209	194000	58345650	2960	2960	2960	2960	0
57	20241209	193900	58345650	2960	2960	2960	2960	0
58	20241209	193800	58345650	2960	2960	2960	2960	0
59	20241209	193700	58345650	2960	2960	2960	2960	0
60	20241209	193600	58345650	2960	2960	2960	2960	0
61	20241209	193500	58345650	2960	2960	2960	2960	0
62	20241209	193400	58345650	2960	2960	2960	2960	494
63	20241209	193300	58345650	2960	2960	2960	2960	0
64	20241209	193200	58345650	2960	2960	2960	2960	0
65	20241209	193100	58345650	2960	2960	2960	2960	0
66	20241209	193000	58345650	2960	2960	2960	2960	0
67	20241209	192900	58345650	2960	2960	2960	2960	0
68	20241209	192800	58345650	2960	2960	2960	2960	0
69	20241209	192700	58345650	2960	2960	2960	2960	0
70	20241209	192600	58345650	2960	2960	2960	2960	0
71	20241209	192500	58345650	2960	2960	2960	2960	0
72	20241209	192400	58345650	2960	2960	2960	2960	0
73	20241209	192300	58345650	2960	2960	2960	2960	0
74	20241209	192200	58345650	2960	2960	2960	2960	0
75	20241209	192100	58345650	2960	2960	2960	2960	0
76	20241209	192000	58345650	2960	2960	2960	2960	0
77	20241209	191900	58345650	2960	2960	2960	2960	0
78	20241209	191800	58345650	2960	2960	2960	2960	0
79	20241209	191700	58345650	2960	2960	2960	2960	0
80	20241209	191600	58345650	2960	2960	2960	2960	0
81	20241209	191500	58345650	2960	2960	2960	2960	0
82	20241209	191400	58345650	2960	2960	2960	2960	0
83	20241209	191300	58345650	2960	2960	2960	2960	0
84	20241209	191200	58345650	2960	2960	2960	2960	0
85	20241209	191100	58345650	2960	2960	2960	2960	0
86	20241209	191000	58345650	2960	2960	2960	2960	0
87	20241209	190900	58345650	2960	2960	2960	2960	0
88	20241209	190800	58345650	2960	2960	2960	2960	0
89	20241209	190700	58345650	2960	2960	2960	2960	0
90	20241209	190600	58345650	2960	2960	2960	2960	0
91	20241209	190500	58345650	2960	2960	2960	2960	0
92	20241209	190400	58345650	2960	2960	2960	2960	494
93	20241209	190300	58345650	2960	2960	2960	2960	0
94	20241209	190200	58345650	2960	2960	2960	2960	0
95	20241209	190100	58345650	2960	2960	2960	2960	0
96	20241209	190000	58345650	2960	2960	2960	2960	0
97	20241209	185900	58345650	2960	2960	2960	2960	0
98	20241209	185800	58345650	2960	2960	2960	2960	0
99	20241209	185700	58345650	2960	2960	2960	2960	0
100	20241209	185600	58345650	2960	2960	2960	2960	0
101	20241209	185500	58345650	2960	2960	2960	2960	0
102	20241209	185400	58345650	2960	2960	2960	2960	0
103	20241209	185300	58345650	2960	2960	2960	2960	0
104	20241209	185200	58345650	2960	2960	2960	2960	0
105	20241209	185100	58345650	2960	2960	2960	2960	0
106	20241209	185000	58345650	2960	2960	2960	2960	0
107	20241209	184900	58345650	2960	2960	2960	2960	0
108	20241209	184800	58345650	2960	2960	2960	2960	0
109	20241209	184700	58345650	2960	2960	2960	2960	0
110	20241209	184600	58345650	2960	2960	2960	2960	0
111	20241209	184500	58345650	2960	2960	2960	2960	0
112	20241209	184400	58345650	2960	2960	2960	2960	0
113	20241209	184300	58345650	2960	2960	2960	2960	0
114	20241209	184200	58345650	2960	2960	2960	2960	0
115	20241209	184100	58345650	2960	2960	2960	2960	0
116	20241209	184000	58345650	2960	2960	2960	2960	0
117	20241209	183900	58345650	2960	2960	2960	2960	0
118	20241209	183800	58345650	2960	2960	2960	2960	0
119	20241209	183700	58345650	2960	2960	2960	2960	0
120	20241209	183600	58345650	2960	2960	2960	2960	0
121	20241209	183500	58345650	2960	2960	2960	2960	0
122	20241209	183400	58345650	2960	2960	2960	2960	494
123	20241209	183300	58345650	2960	2960	2960	2960	0
124	20241209	183200	58345650	2960	2960	2960	2960	0
125	20241209	183100	58345650	2960	2960	2960	2960	0
126	20241209	183000	58345650	2960	2960	2960	2960	0
127	20241209	182900	58345650	2960	2960	2960	2960	0
128	20241209	182800	58345650	2960	2960	2960	2960	0
129	20241209	182700	58345650	2960	2960	2960	2960	0
130	20241209	182600	58345650	2960	2960	2960	2960	0
131	20241209	182500	58345650	2960	2960	2960	2960	0
132	20241209	182400	58345650	2960	2960	2960	2960	0
133	20241209	182300	58345650	2960	2960	2960	2960	0
134	20241209	182200	58345650	2960	2960	2960	2960	0
135	20241209	182100	58345650	2960	2960	2960	2960	0
136	20241209	182000	58345650	2960	2960	2960	2960	0
137	20241209	181900	58345650	2960	2960	2960	2960	0
138	20241209	181800	58345650	2960	2960	2960	2960	0
139	20241209	181700	58345650	2960	2960	2960	2960	0
140	20241209	181600	58345650	2960	2960	2960	2960	0
141	20241209	181500	58345650	2960	2960	2960	2960	0
142	20241209	181400	58345650	2960	2960	2960	2960	0
143	20241209	181300	58345650	2960	2960	2960	2960	0
144	20241209	181200	58345650	2960	2960	2960	2960	0
145	20241209	181100	58345650	2960	2960	2960	2960	0
146	20241209	181000	58345650	2960	2960	2960	2960	0
147	20241209	180900	58345650	2960	2960	2960	2960	0
148	20241209	180800	58345650	2960	2960	2960	2960	0
149	20241209	180700	58345650	2960	2960	2960	2960	0
150	20241209	180600	58345650	2960	2960	2960	2960	0
151	20241209	180500	58345650	2960	2960	2960	2960	0
152	20241209	180400	58345650	2960	2960	2960	2960	494
153	20241209	180300	58345650	2960	2960	2960	2960	0
154	20241209	180200	58345650	2960	2960	2960	2960	0
155	20241209	180100	58345650	2960	2960	2960	2960	0
156	20241209	180000	58345650	2960	2960	2960	2960	0
157	20241209	175900	58345650	2960	2960	2960	2960	0
158	20241209	175800	58345650	2960	2960	2960	2960	0
159	20241209	175700	58345650	2960	2960	2960	2960	0
160	20241209	175600	58345650	2960	2960	2960	2960	0
161	20241209	175500	58345650	2960	2960	2960	2960	0
162	20241209	175400	58345650	2960	2960	2960	2960	0
163	20241209	175300	58345650	2960	2960	2960	2960	0
164	20241209	175200	58345650	2960	2960	2960	2960	0
165	20241209	175100	58345650	2960	2960	2960	2960	0
166	20241209	175000	58345650	2960	2960	2960	2960	0
167	20241209	174900	58345650	2960	2960	2960	2960	0
168	20241209	174800	58345650	2960	2960	2960	2960	0
169	20241209	174700	58345650	2960	2960	2960	2960	0
170	20241209	174600	58345650	2960	2960	2960	2960	0
171	20241209	174500	58345650	2960	2960	2960	2960	0
172	20241209	174400	58345650	2960	2960	2960	2960	0
173	20241209	174300	58345650	2960	2960	2960	2960	0
174	20241209	174200	58345650	2960	2960	2960	2960	0
175	20241209	174100	58345650	2960	2960	2960	2960	0
176	20241209	174000	58345650	2960	2960	2960	2960	0
177	20241209	173900	58345650	2960	2960	2960	2960	0
178	20241209	173800	58345650	2960	2960	2960	2960	0
179	20241209	173700	58345650	2960	2960	2960	2960	0
180	20241209	173600	58345650	2960	2960	2960	2960	0
181	20241209	173500	58345650	2960	2960	2960	2960	0
182	20241209	173400	58345650	2960	2960	2960	2960	494
183	20241209	173300	58345650	2960	2960	2960	2960	0
184	20241209	173200	58345650	2960	2960	2960	2960	0
185	20241209	173100	58345650	2960	2960	2960	2960	0
186	20241209	173000	58345650	2960	2960	2960	2960	0
187	20241209	172900	58345650	2960	2960	2960	2960	0
188	20241209	172800	58345650	2960	2960	2960	2960	0
189	20241209	172700	58345650	2960	2960	2960	2960	0
190	20241209	172600	58345650	2960	2960	2960	2960	0
191	20241209	172500	58345650	2960	2960	2960	2960	0
192	20241209	172400	58345650	2960	2960	2960	2960	0
193	20241209	172300	58345650	2960	2960	2960	2960	0
194	20241209	172200	58345650	2960	2960	2960	2960	0
195	20241209	172100	58345650	2960	2960	2960	2960	0
196	20241209	172000	58345650	2960	2960	2960	2960	0
197	20241209	171900	58345650	2960	2960	2960	2960	0
198	20241209	171800	58345650	2960	2960	2960	2960	0
199	20241209	171700	58345650	2960	2960	2960	2960	0
200	20241209	171600	58345650	2960	2960	2960	2960	0
201	20241209	171500	58345650	2960	2960	2960	2960	0
202	20241209	171400	58345650	2960	2960	2960	2960	0
203	20241209	171300	58345650	2960	2960	2960	2960	0
204	20241209	171200	58345650	2960	2960	2960	2960	0
205	20241209	171100	58345650	2960	2960	2960	2960	0
206	20241209	171000	58345650	2960	2960	2960	2960	0
207	20241209	170900	58345650	2960	2960	2960	2960	0
208	20241209	170800	58345650	2960	2960	2960	2960	0
209	20241209	170700	58345650	2960	2960	2960	2960	0
210	20241209	170600	58345650	2960	2960	2960	2960	0
211	20241209	170500	58345650	2960	2960	2960	2960	0
212	20241209	170400	58345650	2960	2960	2960	2960	494
213	20241209	170300	58345650	2960	2960	2960	2960	0
214	20241209	170200	58345650	2960	2960	2960	2960	0
215	20241209	170100	58345650	2960	2960	2960	2960	0
216	20241209	170000	58345650	2960	2960	2960	2960	0
217	20241209	165900	58345650	2960	2960	2960	2960	0
218	20241209	165800	58345650	2960	2960	2960	2960	0
219	20241209	165700	58345650	2960	2960	2960	2960	0
220	20241209	165600	58345650	2960	2960	2960	2960	0
221	20241209	165500	58345650	2960	2960	2960	2960	0
222	20241209	165400	58345650	2960	2960	2960	2960	0
223	20241209	165300	58345650	2960	2960	2960	2960	0
224	20241209	165200	58345650	2960	2960	2960	2960	0
225	20241209	165100	58345650	2960	2960	2960	2960	0
226	20241209	165000	58345650	2960	2960	2960	2960	0
227	20241209	164900	58345650	2960	2960	2960	2960	0
228	20241209	164800	58345650	2960	2960	2960	2960	0
229	20241209	164700	58345650	2960	2960	2960	2960	0
230	20241209	164600	58345650	2960	2960	2960	2960	0
231	20241209	164500	58345650	2960	2960	2960	2960	0
232	20241209	164400	58345650	2960	2960	2960	2960	0
233	20241209	164300	58345650	2960	2960	2960	2960	0
234	20241209	164200	58345650	2960	2960	2960	2960	0
235	20241209	164100	58345650	2960	2960	2960	2960	0
236	20241209	164000	58345650	2960	2960	2960	2960	0
237	20241209	163900	58345650	2960	2960	2960	2960	0
238	20241209	163800	58345650	2960	2960	2960	2960	0
239	20241209	163700	58345650	2960	2960	2960	2960	0
240	20241209	163600	58345650	2960	2960	2960	2960	0
241	20241209	163500	58345650	2960	2960	2960	2960	0
242	20241209	163400	58345650	2960	2960	2960	2960	494
243	20241209	163300	58345650	2960	2960	2960	2960	0
244	20241209	163200	58345650	2960	2960	2960	2960	0
245	20241209	163100	58345650	2960	2960	2960	2960	0
246	20241209	163000	58345650	2960	2960	2960	2960	0
247	20241209	162900	58345650	2960	2960	2960	2960	0
248	20241209	162800	58345650	2960	2960	2960	2960	0
249	20241209	162700	58345650	2960	2960	2960	2960	0
250	20241209	162600	58345650	2960	2960	2960	2960	0
251	20241209	162500	58345650	2960	2960	2960	2960	0
252	20241209	162400	58345650	2960	2960	2960	2960	0
253	20241209	162300	58345650	2960	2960	2960	2960	0
254	20241209	162200	58345650	2960	2960	2960	2960	0
255	20241209	162100	58345650	2960	2960	2960	2960	0
256	20241209	162000	58345650	2960	2960	2960	2960	0
257	20241209	161900	58345650	2960	2960	2960	2960	0
258	20241209	161800	58345650	2960	2960	2960	2960	0
259	20241209	161700	58345650	2960	2960	2960	2960	0
260	20241209	161600	58345650	2960	2960	2960	2960	0
261	20241209	161500	58345650	2960	2960	2960	2960	0
262	20241209	161400	58345650	2960	2960	2960	2960	0
263	20241209	161300	58345650	2960	2960	2960	2960	0
264	20241209	161200	58345650	2960	2960	2960	2960	0
265	20241209	161100	58345650	2960	2960	2960	2960	0
266	20241209	161000	58345650	2960	2960	2960	2960	0
267	20241209	160900	58345650	2960	2960	2960	2960	0
268	20241209	160800	58345650	2960	2960	2960	2960	0
269	20241209	160700	58345650	2960	2960	2960	2960	0
270	20241209	160600	58345650	2960	2960	2960	2960	0
271	20241209	160500	58345650	2960	2960	2960	2960	0
272	20241209	160400	58345650	2960	2960	2960	2960	494
273	20241209	160300	58345650	2960	2960	2960	2960	0
274	20241209	160200	58345650	2960	2960	2960	2960	0
275	20241209	160100	58345650	2960	2960	2960	2960	0
276	20241209	160000	58345650	2960	2960	2960	2960	0
277	20241209	155900	58345650	2960	2960	2960	2960	0
278	20241209	155800	58345650	2960	2960	2960	2960	0
279	20241209	155700	58345650	2960	2960	2960	2960	0
280	20241209	155600	58345650	2960	2960	2960	2960	0
281	20241209	155500	58345650	2960	2960	2960	2960	0
282	20241209	155400	58345650	2960	2960	2960	2960	0
283	20241209	155300	58345650	2960	2960	2960	2960	0
284	20241209	155200	58345650	2960	2960	2960	2960	0
285	20241209	155100	58345650	2960	2960	2960	2960	0
286	20241209	155000	58345650	2960	2960	2960	2960	0
287	20241209	154900	58345650	2960	2960	2960	2960	0
288	20241209	154800	58345650	2960	2960	2960	2960	0
289	20241209	154700	58345650	2960	2960	2960	2960	0
290	20241209	154600	58345650	2960	2960	2960	2960	0
291	20241209	154500	58345650	2960	2960	2960	2960	0
292	20241209	154400	58345650	2960	2960	2960	2960	0
293	20241209	154300	58345650	2960	2960	2960	2960	0
294	20241209	154200	58345650	2960	2960	2960	2960	0
295	20241209	154100	58345650	2960	2960	2960	2960	0
296	20241209	154000	58345650	2960	2960	2960	2960	0
297	20241209	153900	58345650	2960	2960	2960	2960	0
298	20241209	153800	58345650	2960	2960	2960	2960	0
299	20241209	153700	58345650	2960	2960	2960	2960	0
300	20241209	153600	58345650	2960	2960	2960	2960	0
301	20241209	153500	58345650	2960	2960	2960	2960	0
302	20241209	153400	58345650	2960	2960	2960	2960	494
303	20241209	153300	58345650	2960	2960	2960	2960	0
304	20241209	153200	58345650	2960	2960	2960	2960	0
305	20241209	153100	58345650	2960	2960	2960	2960	0
306	20241209	153000	58345650	2960	2960	2960	2960	494
307	20241209	152900	56883410	3005	3005	3005	3005	0
308	20241209	152800	56883410	3005	3005	3005	3005	0
309	20241209	152700	56883410	3005	3005	3005	3005	0
310	20241209	152600	56883410	3005	3005	3005	3005	0
311	20241209	152500	56883410	3005	3005	3005	3005	0
312	20241209	152400	56883410	3005	3005	3005	3005	0
313	20241209	152300	56883410	3005	3005	3005	3005	0
314	20241209	152200	56883410	3005	3005	3005	3005	0
315	20241209	152100	56883410	3005	3005	3005	3005	0
316	20241209	152000	56883410	3005	3005	3005	3005	0
317	20241209	151900	56883410	3005	3005	3005	3005	8
318	20241209	151800	56859370	2945	3005	3010	2945	560
319	20241209	151700	55174525	3005	2875	3005	2875	962
320	20241209	151600	52309760	2930	2930	2930	2930	0
321	20241209	151500	52309760	2930	2805	2930	2805	519
322	20241209	151400	50811830	2805	2805	2805	2805	9
323	20241209	151300	50786585	2805	2810	2810	2805	19
324	20241209	151200	50733275	2805	2805	2805	2805	0
325	20241209	151100	50733275	2805	2805	2805	2805	19
326	20241209	151000	50679980	2805	2810	2810	2805	65
327	20241209	150900	50497620	2860	2805	2860	2805	20
328	20241209	150800	50441465	2805	2805	2805	2805	0
329	20241209	150700	50441465	2805	2805	2805	2805	19
330	20241209	150600	50388170	2805	2805	2805	2805	0
331	20241209	150500	50388170	2805	2810	2810	2805	43
332	20241209	150400	50267460	2810	2810	2810	2810	0
333	20241209	150300	50267460	2810	2810	2810	2810	10
334	20241209	150200	50239360	2835	2835	2835	2835	0
335	20241209	150100	50239360	2835	2835	2835	2835	0
336	20241209	150000	50239360	2835	2805	2835	2805	91
337	20241209	145900	49981950	2825	2825	2825	2825	0
338	20241209	145800	49981950	2825	2825	2825	2825	0
339	20241209	145700	49981950	2825	2830	2830	2825	4
340	20241209	145600	49970635	2830	2830	2830	2830	12
341	20241209	145500	49936675	2805	2820	2820	2805	24
342	20241209	145400	49869295	2805	2820	2820	2805	9
343	20241209	145300	49844020	2820	2820	2820	2820	0
344	20241209	145200	49844020	2820	2820	2820	2820	0
345	20241209	145100	49844020	2820	2820	2820	2820	0
346	20241209	145000	49844020	2820	2820	2820	2820	24
347	20241209	144900	49776340	2820	2820	2820	2820	10
348	20241209	144800	49748140	2860	2860	2860	2860	0
349	20241209	144700	49748140	2860	2860	2860	2860	0
350	20241209	144600	49748140	2860	2860	2860	2860	0
351	20241209	144500	49748140	2860	2860	2860	2860	0
352	20241209	144400	49748140	2860	2835	2860	2835	35
353	20241209	144300	49648315	2835	2835	2835	2835	0
354	20241209	144200	49648315	2835	2835	2835	2835	24
355	20241209	144100	49580275	2825	2825	2825	2825	0
356	20241209	144000	49580275	2825	2825	2825	2825	24
357	20241209	143900	49512475	2815	2815	2815	2815	37
358	20241209	143800	49408320	2985	2985	2985	2985	0
359	20241209	143700	49408320	2985	2985	2985	2985	0
360	20241209	143600	49408320	2985	2980	2985	2980	37
361	20241209	143500	49297950	2985	2985	2985	2985	502
362	20241209	143400	47799480	2795	2795	2795	2795	0
363	20241209	143300	47799480	2795	2795	2795	2795	0
364	20241209	143200	47799480	2795	2920	2920	2795	1703
365	20241209	143100	42826970	2920	3010	3010	2920	98
366	20241209	143000	42540720	3020	3020	3020	3020	0
367	20241209	142900	42540720	3020	3005	3020	3005	2
368	20241209	142800	42534695	3000	2820	3000	2820	502
369	20241209	142700	41070330	2820	2820	2820	2820	0
370	20241209	142600	41070330	2820	2820	2820	2820	0
371	20241209	142500	41070330	2820	2815	2820	2815	11
372	20241209	142400	41039360	2770	2770	2770	2770	25
373	20241209	142300	40970110	2815	2815	2815	2815	0
374	20241209	142200	40970110	2815	2815	2815	2815	0
375	20241209	142100	40970110	2815	2795	2815	2795	2
376	20241209	142000	40964500	2765	2765	2765	2765	0
377	20241209	141900	40964500	2765	2765	2765	2765	24
378	20241209	141800	40898140	2770	2770	2770	2770	0
379	20241209	141700	40898140	2770	2770	2770	2770	0
380	20241209	141600	40898140	2770	2770	2770	2770	1
381	20241209	141500	40895370	2765	2765	2765	2765	0
382	20241209	141400	40895370	2765	2770	2770	2765	24
383	20241209	141300	40828900	2765	2765	2765	2765	0
384	20241209	141200	40828900	2765	2765	2765	2765	0
385	20241209	141100	40828900	2765	2765	2765	2765	0
386	20241209	141000	40828900	2765	2765	2765	2765	0
387	20241209	140900	40828900	2765	2765	2765	2765	24
388	20241209	140800	40762540	2765	2765	2765	2765	0
389	20241209	140700	40762540	2765	2765	2765	2765	0
390	20241209	140600	40762540	2765	2765	2765	2765	0
391	20241209	140500	40762540	2765	2765	2765	2765	0
392	20241209	140400	40762540	2765	2765	2765	2765	109
393	20241209	140300	40461155	2760	2765	2765	2760	16
394	20241209	140200	40416970	2880	2880	2880	2880	0
395	20241209	140100	40416970	2880	2880	2880	2880	0
396	20241209	140000	40416970	2880	2880	2880	2880	0
397	20241209	135900	40416970	2880	2880	2880	2880	0
398	20241209	135800	40416970	2880	2755	2880	2755	51
399	20241209	135700	40274465	2900	2900	2900	2900	0
400	20241209	135600	40274465	2900	2900	2900	2900	0
401	20241209	135500	40274465	2900	2900	2900	2900	0
402	20241209	135400	40274465	2900	2900	2900	2900	0
403	20241209	135300	40274465	2900	2900	2900	2900	0
404	20241209	135200	40274465	2900	2900	2900	2900	0
405	20241209	135100	40274465	2900	2900	2900	2900	0
406	20241209	135000	40274465	2900	2900	2900	2900	0
407	20241209	134900	40274465	2900	2900	2900	2900	0
408	20241209	134800	40274465	2900	2900	2900	2900	0
409	20241209	134700	40274465	2900	2905	2905	2900	28
410	20241209	134600	40193175	2990	2990	2990	2990	301
411	20241209	134500	39293185	2995	2995	2995	2995	0
412	20241209	134400	39293185	2995	2985	2995	2985	4
413	20241209	134300	39281230	2860	2860	2860	2860	0
414	20241209	134200	39281230	2860	2860	2860	2860	69
415	20241209	134100	39083890	2860	2820	2860	2820	58
416	20241209	134000	38918995	2820	2760	2825	2750	846
417	20241209	133900	36584260	2770	2745	2775	2735	658
418	20241209	133800	34779450	2780	2725	2865	2725	1039
419	20241209	133700	31946695	3280	3280	3280	3280	0
420	20241209	133600	31946695	3280	3275	3280	3275	1734
421	20241209	133500	26267345	2855	2855	2855	2855	0
422	20241209	133400	26267345	2855	2720	2855	2700	1352
423	20241209	133300	22548975	2720	2720	2720	2720	0
424	20241209	133200	22548975	2720	2720	2720	2720	0
425	20241209	133100	22548975	2720	2720	2720	2720	0
426	20241209	133000	22548975	2720	2720	2720	2720	0
427	20241209	132900	22548975	2720	2720	2720	2720	0
428	20241209	132800	22548975	2720	2720	2720	2720	11
429	20241209	132700	22519055	2725	2725	2725	2725	0
430	20241209	132600	22519055	2725	2725	2725	2725	0
431	20241209	132500	22519055	2725	2725	2725	2725	0
432	20241209	132400	22519055	2725	2725	2725	2725	0
433	20241209	132300	22519055	2725	2725	2725	2725	0
434	20241209	132200	22519055	2725	2725	2725	2725	0
435	20241209	132100	22519055	2725	2730	2730	2725	200
436	20241209	132000	21973525	2735	2735	2735	2735	0
437	20241209	131900	21973525	2735	2735	2735	2735	5
438	20241209	131800	21959850	2735	2735	2735	2735	0
439	20241209	131700	21959850	2735	2735	2735	2735	0
440	20241209	131600	21959850	2735	2735	2735	2735	3
441	20241209	131500	21951645	2730	2730	2730	2730	0
442	20241209	131400	21951645	2730	2735	2735	2730	11
443	20241209	131300	21921565	2735	2735	2735	2735	0
444	20241209	131200	21921565	2735	2735	2735	2735	1
445	20241209	131100	21918830	2730	2730	2730	2730	0
446	20241209	131000	21918830	2730	2730	2730	2730	1
447	20241209	130900	21916100	2725	2725	2725	2725	0
448	20241209	130800	21916100	2725	2725	2725	2725	0
449	20241209	130700	21916100	2725	2725	2725	2725	0
450	20241209	130600	21916100	2725	2725	2725	2725	0
451	20241209	130500	21916100	2725	2725	2725	2725	0
452	20241209	130400	21916100	2725	2725	2725	2725	0
453	20241209	130300	21916100	2725	2725	2725	2725	0
454	20241209	130200	21916100	2725	2725	2725	2725	0
455	20241209	130100	21916100	2725	2725	2725	2725	0
456	20241209	130000	21916100	2725	2725	2725	2725	0
457	20241209	125900	21916100	2725	2725	2725	2725	0
458	20241209	125800	21916100	2725	2725	2725	2725	0
459	20241209	125700	21916100	2725	2725	2725	2725	0
460	20241209	125600	21916100	2725	2725	2725	2725	0
461	20241209	125500	21916100	2725	2725	2725	2725	0
462	20241209	125400	21916100	2725	2725	2725	2725	0
463	20241209	125300	21916100	2725	2725	2725	2725	0
464	20241209	125200	21916100	2725	2725	2725	2725	0
465	20241209	125100	21916100	2725	2725	2725	2725	0
466	20241209	125000	21916100	2725	2725	2725	2725	0
467	20241209	124900	21916100	2725	2725	2725	2725	0
468	20241209	124800	21916100	2725	2725	2725	2725	16
469	20241209	124700	21872500	2730	2730	2730	2730	2
470	20241209	124600	21867040	2735	2735	2735	2735	0
471	20241209	124500	21867040	2735	2735	2735	2735	0
472	20241209	124400	21867040	2735	2735	2735	2735	0
473	20241209	124300	21867040	2735	2735	2735	2735	0
474	20241209	124200	21867040	2735	2735	2735	2735	0
475	20241209	124100	21867040	2735	2735	2735	2735	0
476	20241209	124000	21867040	2735	2735	2735	2735	5
477	20241209	123900	21853365	2745	2745	2745	2745	0
478	20241209	123800	21853365	2745	2745	2745	2745	0
479	20241209	123700	21853365	2745	2745	2745	2745	0
480	20241209	123600	21853365	2745	2745	2745	2745	0
481	20241209	123500	21853365	2745	2745	2745	2745	0
482	20241209	123400	21853365	2745	2745	2745	2745	0
483	20241209	123300	21853365	2745	2745	2745	2745	0
484	20241209	123200	21853365	2745	2745	2745	2745	0
485	20241209	123100	21853365	2745	2745	2745	2745	0
486	20241209	123000	21853365	2745	2745	2745	2745	0
487	20241209	122900	21853365	2745	2745	2745	2745	0
488	20241209	122800	21853365	2745	2745	2745	2745	0
489	20241209	122700	21853365	2745	2745	2745	2745	0
490	20241209	122600	21853365	2745	2745	2745	2745	0
491	20241209	122500	21853365	2745	2745	2745	2745	0
492	20241209	122400	21853365	2745	2745	2745	2745	0
493	20241209	122300	21853365	2745	2745	2745	2745	0
494	20241209	122200	21853365	2745	2745	2745	2745	0
495	20241209	122100	21853365	2745	2745	2745	2745	0
496	20241209	122000	21853365	2745	2745	2745	2745	0
497	20241209	121900	21853365	2745	2745	2745	2745	0
498	20241209	121800	21853365	2745	2745	2745	2745	0
499	20241209	121700	21853365	2745	2745	2745	2745	0
500	20241209	121600	21853365	2745	2745	2745	2745	0
501	20241209	121500	21853365	2745	2745	2745	2745	0
502	20241209	121400	21853365	2745	2745	2745	2745	0
503	20241209	121300	21853365	2745	2745	2745	2745	0
504	20241209	121200	21853365	2745	2745	2745	2745	0
505	20241209	121100	21853365	2745	2745	2745	2745	0
506	20241209	121000	21853365	2745	2745	2745	2745	0
507	20241209	120900	21853365	2745	2745	2745	2745	0
508	20241209	120800	21853365	2745	2745	2745	2745	0
509	20241209	120700	21853365	2745	2745	2745	2745	8
510	20241209	120600	21831405	2745	2745	2745	2745	3
511	20241209	120500	21823170	2745	2745	2745	2745	0
512	20241209	120400	21823170	2745	2745	2745	2745	0
513	20241209	120300	21823170	2745	2745	2745	2745	0
514	20241209	120200	21823170	2745	2745	2745	2745	0
515	20241209	120100	21823170	2745	2745	2745	2745	0
516	20241209	120000	21823170	2745	2745	2745	2745	80
517	20241209	115900	21603570	2750	2750	2750	2750	0
518	20241209	115800	21603570	2750	2750	2750	2750	0
519	20241209	115700	21603570	2750	2750	2750	2750	0
520	20241209	115600	21603570	2750	2750	2750	2750	0
521	20241209	115500	21603570	2750	2750	2750	2750	0
522	20241209	115400	21603570	2750	2750	2750	2750	0
523	20241209	115300	21603570	2750	2750	2750	2750	0
524	20241209	115200	21603570	2750	2750	2750	2750	0
525	20241209	115100	21603570	2750	2750	2750	2750	30
526	20241209	115000	21521070	2705	2705	2705	2705	0
527	20241209	114900	21521070	2705	2705	2705	2705	0
528	20241209	114800	21521070	2705	2705	2705	2705	0
529	20241209	114700	21521070	2705	2705	2705	2705	0
530	20241209	114600	21521070	2705	2705	2705	2705	0
531	20241209	114500	21521070	2705	2720	2720	2705	936
532	20241209	114400	18984095	2765	2765	2765	2765	0
533	20241209	114300	18984095	2765	2765	2765	2765	0
534	20241209	114200	18984095	2765	2765	2765	2765	0
535	20241209	114100	18984095	2765	2765	2765	2765	0
536	20241209	114000	18984095	2765	2765	2765	2765	20
537	20241209	113900	18928795	2765	2765	2765	2765	0
538	20241209	113800	18928795	2765	2765	2765	2765	0
539	20241209	113700	18928795	2765	2765	2765	2765	0
540	20241209	113600	18928795	2765	2765	2765	2765	0
541	20241209	113500	18928795	2765	2765	2765	2765	0
542	20241209	113400	18928795	2765	2765	2765	2765	0
543	20241209	113300	18928795	2765	2765	2765	2765	0
544	20241209	113200	18928795	2765	2765	2765	2765	0
545	20241209	113100	18928795	2765	2765	2765	2765	0
546	20241209	113000	18928795	2765	2765	2765	2765	0
547	20241209	112900	18928795	2765	2765	2765	2765	0
548	20241209	112800	18928795	2765	2765	2765	2765	301
549	20241209	112700	18096530	2710	2710	2710	2710	0
550	20241209	112600	18096530	2710	2710	2710	2710	0
551	20241209	112500	18096530	2710	2710	2710	2710	0
552	20241209	112400	18096530	2710	2710	2710	2710	0
553	20241209	112300	18096530	2710	2755	2755	2710	1372
554	20241209	112200	14351455	2770	2770	2770	2770	0
555	20241209	112100	14351455	2770	2770	2770	2770	0
556	20241209	112000	14351455	2770	2770	2770	2770	0
557	20241209	111900	14351455	2770	2770	2770	2770	3
558	20241209	111800	14343145	2755	2755	2755	2755	0
559	20241209	111700	14343145	2755	2755	2755	2755	0
560	20241209	111600	14343145	2755	2755	2755	2755	0
561	20241209	111500	14343145	2755	2755	2755	2755	31
562	20241209	111400	14257740	2750	2820	2820	2750	1658
563	20241209	111300	9664760	2800	2800	2800	2800	0
564	20241209	111200	9664760	2800	2815	2815	2800	265
565	20241209	111100	8921205	2815	2815	2815	2815	0
566	20241209	111000	8921205	2815	2815	2815	2815	3
567	20241209	110900	8912760	2815	2815	2815	2815	0
568	20241209	110800	8912760	2815	2815	2815	2815	0
569	20241209	110700	8912760	2815	2815	2815	2815	0
570	20241209	110600	8912760	2815	2815	2815	2815	0
571	20241209	110500	8912760	2815	2815	2815	2815	2
572	20241209	110400	8907130	2810	2810	2810	2810	0
573	20241209	110300	8907130	2810	2810	2810	2810	0
574	20241209	110200	8907130	2810	2810	2810	2810	0
575	20241209	110100	8907130	2810	2810	2810	2810	55
576	20241209	110000	8752580	2815	2815	2815	2815	0
577	20241209	105900	8752580	2815	2815	2815	2815	3
578	20241209	105800	8744135	2815	2815	2815	2815	0
579	20241209	105700	8744135	2815	2815	2815	2815	0
580	20241209	105600	8744135	2815	2815	2815	2815	14
581	20241209	105500	8704725	2835	2835	2835	2835	0
582	20241209	105400	8704725	2835	2835	2835	2835	0
583	20241209	105300	8704725	2835	2835	2835	2835	0
584	20241209	105200	8704725	2835	2835	2835	2835	23
585	20241209	105100	8639520	2850	2850	2850	2850	0
586	20241209	105000	8639520	2850	2850	2850	2850	0
587	20241209	104900	8639520	2850	2840	2850	2800	1065
588	20241209	104800	5643255	2855	2855	2855	2855	1
589	20241209	104700	5640400	2855	2855	2855	2855	0
590	20241209	104600	5640400	2855	2855	2855	2855	0
591	20241209	104500	5640400	2855	2855	2855	2855	20
592	20241209	104400	5583300	2855	2855	2855	2855	0
593	20241209	104300	5583300	2855	2855	2855	2855	0
594	20241209	104200	5583300	2855	2855	2855	2855	0
595	20241209	104100	5583300	2855	2855	2855	2855	0
596	20241209	104000	5583300	2855	2855	2855	2855	47
597	20241209	103900	5449115	2855	2855	2855	2855	0
598	20241209	103800	5449115	2855	2855	2855	2855	0
599	20241209	103700	5449115	2855	2855	2855	2855	0
600	20241209	103600	5449115	2855	2855	2855	2855	5
601	20241209	103500	5434840	2855	2855	2855	2855	0
602	20241209	103400	5434840	2855	2855	2855	2855	8
603	20241209	103300	5412000	2855	2855	2855	2855	0
604	20241209	103200	5412000	2855	2855	2855	2855	5
605	20241209	103100	5397725	2835	2835	2835	2835	0
606	20241209	103000	5397725	2835	2835	2835	2835	0
607	20241209	102900	5397725	2835	2835	2835	2835	0
608	20241209	102800	5397725	2835	2835	2835	2835	0
609	20241209	102700	5397725	2835	2835	2835	2835	0
610	20241209	102600	5397725	2835	2835	2835	2835	0
611	20241209	102500	5397725	2835	2835	2835	2835	0
612	20241209	102400	5397725	2835	2835	2835	2835	0
613	20241209	102300	5397725	2835	2835	2835	2835	0
614	20241209	102200	5397725	2835	2835	2835	2835	0
615	20241209	102100	5397725	2835	2835	2835	2835	0
616	20241209	102000	5397725	2835	2835	2835	2835	0
617	20241209	101900	5397725	2835	2835	2835	2835	0
618	20241209	101800	5397725	2835	2835	2835	2835	71
619	20241209	101700	5196440	2835	2835	2835	2835	0
620	20241209	101600	5196440	2835	2835	2835	2835	7
621	20241209	101500	5176595	2835	2835	2835	2835	31
622	20241209	101400	5088710	2835	2835	2835	2835	0
623	20241209	101300	5088710	2835	2835	2835	2835	2
624	20241209	101200	5083040	2820	2820	2820	2820	0
625	20241209	101100	5083040	2820	2820	2820	2820	0
626	20241209	101000	5083040	2820	2820	2820	2820	0
627	20241209	100900	5083040	2820	2820	2820	2820	0
628	20241209	100800	5083040	2820	2820	2820	2820	0
629	20241209	100700	5083040	2820	2820	2820	2820	0
630	20241209	100600	5083040	2820	2820	2820	2820	0
631	20241209	100500	5083040	2820	2830	2830	2820	305
632	20241209	100400	4221875	2855	2835	2855	2825	301
633	20241209	100300	3370280	2900	2900	2900	2900	348
634	20241209	100200	2361080	2900	2900	2900	2900	0
635	20241209	100100	2361080	2900	2900	2900	2900	5
636	20241209	100000	2346580	2910	2915	2915	2910	10
637	20241209	095900	2317455	2920	2920	2920	2920	0
638	20241209	095800	2317455	2920	2920	2920	2920	0
639	20241209	095700	2317455	2920	2920	2920	2920	221
640	20241209	095600	1672135	2945	2945	2945	2945	0
641	20241209	095500	1672135	2945	2945	2945	2945	0
642	20241209	095400	1672135	2945	2945	2945	2945	0
643	20241209	095300	1672135	2945	2945	2945	2945	0
644	20241209	095200	1672135	2945	2945	2945	2945	0
645	20241209	095100	1672135	2945	2945	2945	2945	0
646	20241209	095000	1672135	2945	2945	2945	2945	0
647	20241209	094900	1672135	2945	2945	2945	2945	0
648	20241209	094800	1672135	2945	2945	2945	2945	0
649	20241209	094700	1672135	2945	2945	2945	2945	21
650	20241209	094600	1610290	2945	2945	2945	2945	2
651	20241209	094500	1604400	2945	2945	2945	2945	9
652	20241209	094400	1577895	2930	2930	2930	2930	5
653	20241209	094300	1563245	2930	2930	2930	2930	0
654	20241209	094200	1563245	2930	2930	2930	2930	0
655	20241209	094100	1563245	2930	2930	2930	2930	0
656	20241209	094000	1563245	2930	2945	2945	2930	200
657	20241209	093900	974575	2945	2945	2945	2945	0
658	20241209	093800	974575	2945	2945	2945	2945	0
659	20241209	093700	974575	2945	2945	2945	2945	0
660	20241209	093600	974575	2945	2945	2945	2945	0
661	20241209	093500	974575	2945	2945	2945	2945	19
662	20241209	093400	918620	2945	2945	2945	2945	0
663	20241209	093300	918620	2945	2945	2945	2945	0
664	20241209	093200	918620	2945	2945	2945	2945	0
665	20241209	093100	918620	2945	2945	2945	2945	0
666	20241209	093000	918620	2945	2945	2950	2945	98
667	20241209	092900	629650	2945	2945	2950	2945	68
668	20241209	092800	429270	2945	2945	2945	2945	0
669	20241209	092700	429270	2945	2945	2945	2945	0
670	20241209	092600	429270	2945	2945	2945	2945	7
671	20241209	092500	408655	2950	2950	2950	2950	0
672	20241209	092400	408655	2950	2950	2950	2950	0
673	20241209	092300	408655	2950	2950	2950	2950	0
674	20241209	092200	408655	2950	2950	2950	2950	20
675	20241209	092100	349655	2950	2950	2950	2950	0
676	20241209	092000	349655	2950	2950	2950	2950	0
677	20241209	091900	349655	2950	2950	2950	2950	0
678	20241209	091800	349655	2950	2950	2950	2950	0
679	20241209	091700	349655	2950	2950	2950	2950	0
680	20241209	091600	349655	2950	2950	2950	2950	0
681	20241209	091500	349655	2950	2945	2950	2945	45
682	20241209	091400	216960	2965	2965	2965	2965	0
683	20241209	091300	216960	2965	2965	2965	2965	0
684	20241209	091200	216960	2965	2965	2965	2965	0
685	20241209	091100	216960	2965	2965	2965	2965	0
686	20241209	091000	216960	2965	2965	2965	2965	2
687	20241209	090900	211030	2965	2965	2965	2965	2
688	20241209	090800	205100	2930	2930	2930	2930	0
689	20241209	090700	205100	2930	2930	2930	2930	4
690	20241209	090600	193380	2970	2970	2970	2970	0
691	20241209	090500	193380	2970	2970	2970	2970	0
692	20241209	090400	193380	2970	2970	2970	2970	0
693	20241209	090300	193380	2970	2970	2970	2970	0
694	20241209	090200	193380	2970	2970	2970	2970	0
695	20241209	090100	193380	2970	2970	2970	2970	0
696	20241209	090000	193380	2970	2980	2980	2970	65