KissMeData/033790/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	191800	473015450	4655	4655	4655	4655	3616
3	20241209	191700	473015450	4655	4655	4655	4655	0
4	20241209	191600	473015450	4655	4655	4655	4655	0
5	20241209	191500	473015450	4655	4655	4655	4655	0
6	20241209	191400	473015450	4655	4655	4655	4655	0
7	20241209	191300	473015450	4655	4655	4655	4655	0
8	20241209	191200	473015450	4655	4655	4655	4655	0
9	20241209	191100	473015450	4655	4655	4655	4655	0
10	20241209	191000	473015450	4655	4655	4655	4655	0
11	20241209	190900	473015450	4655	4655	4655	4655	0
12	20241209	190800	473015450	4655	4655	4655	4655	0
13	20241209	190700	473015450	4655	4655	4655	4655	0
14	20241209	190600	473015450	4655	4655	4655	4655	0
15	20241209	190500	473015450	4655	4655	4655	4655	0
16	20241209	190400	473015450	4655	4655	4655	4655	0
17	20241209	190300	473015450	4655	4655	4655	4655	0
18	20241209	190200	473015450	4655	4655	4655	4655	0
19	20241209	190100	473015450	4655	4655	4655	4655	0
20	20241209	190000	473015450	4655	4655	4655	4655	0
21	20241209	185900	473015450	4655	4655	4655	4655	0
22	20241209	185800	473015450	4655	4655	4655	4655	0
23	20241209	185700	473015450	4655	4655	4655	4655	0
24	20241209	185600	473015450	4655	4655	4655	4655	0
25	20241209	185500	473015450	4655	4655	4655	4655	0
26	20241209	185400	473015450	4655	4655	4655	4655	0
27	20241209	185300	473015450	4655	4655	4655	4655	0
28	20241209	185200	473015450	4655	4655	4655	4655	0
29	20241209	185100	473015450	4655	4655	4655	4655	0
30	20241209	185000	473015450	4655	4655	4655	4655	0
31	20241209	184900	473015450	4655	4655	4655	4655	0
32	20241209	184800	473015450	4655	4655	4655	4655	3616
33	20241209	184700	473015450	4655	4655	4655	4655	0
34	20241209	184600	473015450	4655	4655	4655	4655	0
35	20241209	184500	473015450	4655	4655	4655	4655	0
36	20241209	184400	473015450	4655	4655	4655	4655	0
37	20241209	184300	473015450	4655	4655	4655	4655	0
38	20241209	184200	473015450	4655	4655	4655	4655	0
39	20241209	184100	473015450	4655	4655	4655	4655	0
40	20241209	184000	473015450	4655	4655	4655	4655	0
41	20241209	183900	473015450	4655	4655	4655	4655	0
42	20241209	183800	473015450	4655	4655	4655	4655	0
43	20241209	183700	473015450	4655	4655	4655	4655	0
44	20241209	183600	473015450	4655	4655	4655	4655	0
45	20241209	183500	473015450	4655	4655	4655	4655	0
46	20241209	183400	473015450	4655	4655	4655	4655	0
47	20241209	183300	473015450	4655	4655	4655	4655	0
48	20241209	183200	473015450	4655	4655	4655	4655	0
49	20241209	183100	473015450	4655	4655	4655	4655	0
50	20241209	183000	473015450	4655	4655	4655	4655	0
51	20241209	182900	473015450	4655	4655	4655	4655	0
52	20241209	182800	473015450	4655	4655	4655	4655	0
53	20241209	182700	473015450	4655	4655	4655	4655	0
54	20241209	182600	473015450	4655	4655	4655	4655	0
55	20241209	182500	473015450	4655	4655	4655	4655	0
56	20241209	182400	473015450	4655	4655	4655	4655	0
57	20241209	182300	473015450	4655	4655	4655	4655	0
58	20241209	182200	473015450	4655	4655	4655	4655	0
59	20241209	182100	473015450	4655	4655	4655	4655	0
60	20241209	182000	473015450	4655	4655	4655	4655	0
61	20241209	181900	473015450	4655	4655	4655	4655	0
62	20241209	181800	473015450	4655	4655	4655	4655	3616
63	20241209	181700	473015450	4655	4655	4655	4655	0
64	20241209	181600	473015450	4655	4655	4655	4655	0
65	20241209	181500	473015450	4655	4655	4655	4655	0
66	20241209	181400	473015450	4655	4655	4655	4655	0
67	20241209	181300	473015450	4655	4655	4655	4655	0
68	20241209	181200	473015450	4655	4655	4655	4655	0
69	20241209	181100	473015450	4655	4655	4655	4655	0
70	20241209	181000	473015450	4655	4655	4655	4655	0
71	20241209	180900	473015450	4655	4655	4655	4655	0
72	20241209	180800	473015450	4655	4655	4655	4655	0
73	20241209	180700	473015450	4655	4655	4655	4655	0
74	20241209	180600	473015450	4655	4655	4655	4655	0
75	20241209	180500	473015450	4655	4655	4655	4655	0
76	20241209	180400	473015450	4655	4655	4655	4655	0
77	20241209	180300	473015450	4655	4655	4655	4655	0
78	20241209	180200	473015450	4655	4655	4655	4655	0
79	20241209	180100	473015450	4655	4655	4655	4655	0
80	20241209	180000	473015450	4655	4655	4655	4655	0
81	20241209	175900	473015450	4655	4655	4655	4655	0
82	20241209	175800	473015450	4655	4655	4655	4655	0
83	20241209	175700	473015450	4655	4655	4655	4655	0
84	20241209	175600	473015450	4655	4655	4655	4655	0
85	20241209	175500	473015450	4655	4655	4655	4655	0
86	20241209	175400	473015450	4655	4655	4655	4655	0
87	20241209	175300	473015450	4655	4655	4655	4655	0
88	20241209	175200	473015450	4655	4655	4655	4655	0
89	20241209	175100	473015450	4655	4655	4655	4655	0
90	20241209	175000	473015450	4655	4655	4655	4655	0
91	20241209	174900	473015450	4655	4655	4655	4655	0
92	20241209	174800	473015450	4655	4655	4655	4655	3616
93	20241209	174700	473015450	4655	4655	4655	4655	0
94	20241209	174600	473015450	4655	4655	4655	4655	0
95	20241209	174500	473015450	4655	4655	4655	4655	0
96	20241209	174400	473015450	4655	4655	4655	4655	0
97	20241209	174300	473015450	4655	4655	4655	4655	0
98	20241209	174200	473015450	4655	4655	4655	4655	0
99	20241209	174100	473015450	4655	4655	4655	4655	0
100	20241209	174000	473015450	4655	4655	4655	4655	0
101	20241209	173900	473015450	4655	4655	4655	4655	0
102	20241209	173800	473015450	4655	4655	4655	4655	0
103	20241209	173700	473015450	4655	4655	4655	4655	0
104	20241209	173600	473015450	4655	4655	4655	4655	0
105	20241209	173500	473015450	4655	4655	4655	4655	0
106	20241209	173400	473015450	4655	4655	4655	4655	0
107	20241209	173300	473015450	4655	4655	4655	4655	0
108	20241209	173200	473015450	4655	4655	4655	4655	0
109	20241209	173100	473015450	4655	4655	4655	4655	0
110	20241209	173000	473015450	4655	4655	4655	4655	0
111	20241209	172900	473015450	4655	4655	4655	4655	0
112	20241209	172800	473015450	4655	4655	4655	4655	0
113	20241209	172700	473015450	4655	4655	4655	4655	0
114	20241209	172600	473015450	4655	4655	4655	4655	0
115	20241209	172500	473015450	4655	4655	4655	4655	0
116	20241209	172400	473015450	4655	4655	4655	4655	0
117	20241209	172300	473015450	4655	4655	4655	4655	0
118	20241209	172200	473015450	4655	4655	4655	4655	0
119	20241209	172100	473015450	4655	4655	4655	4655	0
120	20241209	172000	473015450	4655	4655	4655	4655	0
121	20241209	171900	473015450	4655	4655	4655	4655	0
122	20241209	171800	473015450	4655	4655	4655	4655	3616
123	20241209	171700	473015450	4655	4655	4655	4655	0
124	20241209	171600	473015450	4655	4655	4655	4655	0
125	20241209	171500	473015450	4655	4655	4655	4655	0
126	20241209	171400	473015450	4655	4655	4655	4655	0
127	20241209	171300	473015450	4655	4655	4655	4655	0
128	20241209	171200	473015450	4655	4655	4655	4655	0
129	20241209	171100	473015450	4655	4655	4655	4655	0
130	20241209	171000	473015450	4655	4655	4655	4655	0
131	20241209	170900	473015450	4655	4655	4655	4655	0
132	20241209	170800	473015450	4655	4655	4655	4655	0
133	20241209	170700	473015450	4655	4655	4655	4655	0
134	20241209	170600	473015450	4655	4655	4655	4655	0
135	20241209	170500	473015450	4655	4655	4655	4655	0
136	20241209	170400	473015450	4655	4655	4655	4655	0
137	20241209	170300	473015450	4655	4655	4655	4655	0
138	20241209	170200	473015450	4655	4655	4655	4655	0
139	20241209	170100	473015450	4655	4655	4655	4655	0
140	20241209	170000	473015450	4655	4655	4655	4655	0
141	20241209	165900	473015450	4655	4655	4655	4655	0
142	20241209	165800	473015450	4655	4655	4655	4655	0
143	20241209	165700	473015450	4655	4655	4655	4655	0
144	20241209	165600	473015450	4655	4655	4655	4655	0
145	20241209	165500	473015450	4655	4655	4655	4655	0
146	20241209	165400	473015450	4655	4655	4655	4655	0
147	20241209	165300	473015450	4655	4655	4655	4655	0
148	20241209	165200	473015450	4655	4655	4655	4655	0
149	20241209	165100	473015450	4655	4655	4655	4655	0
150	20241209	165000	473015450	4655	4655	4655	4655	0
151	20241209	164900	473015450	4655	4655	4655	4655	0
152	20241209	164800	473015450	4655	4655	4655	4655	3616
153	20241209	164700	473015450	4655	4655	4655	4655	0
154	20241209	164600	473015450	4655	4655	4655	4655	0
155	20241209	164500	473015450	4655	4655	4655	4655	0
156	20241209	164400	473015450	4655	4655	4655	4655	0
157	20241209	164300	473015450	4655	4655	4655	4655	0
158	20241209	164200	473015450	4655	4655	4655	4655	0
159	20241209	164100	473015450	4655	4655	4655	4655	0
160	20241209	164000	473015450	4655	4655	4655	4655	0
161	20241209	163900	473015450	4655	4655	4655	4655	0
162	20241209	163800	473015450	4655	4655	4655	4655	0
163	20241209	163700	473015450	4655	4655	4655	4655	0
164	20241209	163600	473015450	4655	4655	4655	4655	0
165	20241209	163500	473015450	4655	4655	4655	4655	0
166	20241209	163400	473015450	4655	4655	4655	4655	0
167	20241209	163300	473015450	4655	4655	4655	4655	0
168	20241209	163200	473015450	4655	4655	4655	4655	0
169	20241209	163100	473015450	4655	4655	4655	4655	0
170	20241209	163000	473015450	4655	4655	4655	4655	0
171	20241209	162900	473015450	4655	4655	4655	4655	0
172	20241209	162800	473015450	4655	4655	4655	4655	0
173	20241209	162700	473015450	4655	4655	4655	4655	0
174	20241209	162600	473015450	4655	4655	4655	4655	0
175	20241209	162500	473015450	4655	4655	4655	4655	0
176	20241209	162400	473015450	4655	4655	4655	4655	0
177	20241209	162300	473015450	4655	4655	4655	4655	0
178	20241209	162200	473015450	4655	4655	4655	4655	0
179	20241209	162100	473015450	4655	4655	4655	4655	0
180	20241209	162000	473015450	4655	4655	4655	4655	0
181	20241209	161900	473015450	4655	4655	4655	4655	0
182	20241209	161800	473015450	4655	4655	4655	4655	3616
183	20241209	161700	473015450	4655	4655	4655	4655	0
184	20241209	161600	473015450	4655	4655	4655	4655	0
185	20241209	161500	473015450	4655	4655	4655	4655	0
186	20241209	161400	473015450	4655	4655	4655	4655	0
187	20241209	161300	473015450	4655	4655	4655	4655	0
188	20241209	161200	473015450	4655	4655	4655	4655	0
189	20241209	161100	473015450	4655	4655	4655	4655	0
190	20241209	161000	473015450	4655	4655	4655	4655	0
191	20241209	160900	473015450	4655	4655	4655	4655	0
192	20241209	160800	473015450	4655	4655	4655	4655	0
193	20241209	160700	473015450	4655	4655	4655	4655	0
194	20241209	160600	473015450	4655	4655	4655	4655	0
195	20241209	160500	473015450	4655	4655	4655	4655	0
196	20241209	160400	473015450	4655	4655	4655	4655	0
197	20241209	160300	473015450	4655	4655	4655	4655	0
198	20241209	160200	473015450	4655	4655	4655	4655	0
199	20241209	160100	473015450	4655	4655	4655	4655	0
200	20241209	160000	473015450	4655	4655	4655	4655	0
201	20241209	155900	473015450	4655	4655	4655	4655	0
202	20241209	155800	473015450	4655	4655	4655	4655	0
203	20241209	155700	473015450	4655	4655	4655	4655	0
204	20241209	155600	473015450	4655	4655	4655	4655	0
205	20241209	155500	473015450	4655	4655	4655	4655	0
206	20241209	155400	473015450	4655	4655	4655	4655	0
207	20241209	155300	473015450	4655	4655	4655	4655	0
208	20241209	155200	473015450	4655	4655	4655	4655	0
209	20241209	155100	473015450	4655	4655	4655	4655	0
210	20241209	155000	473015450	4655	4655	4655	4655	0
211	20241209	154900	473015450	4655	4655	4655	4655	0
212	20241209	154800	473015450	4655	4655	4655	4655	3616
213	20241209	154700	473015450	4655	4655	4655	4655	0
214	20241209	154600	473015450	4655	4655	4655	4655	0
215	20241209	154500	473015450	4655	4655	4655	4655	0
216	20241209	154400	473015450	4655	4655	4655	4655	0
217	20241209	154300	473015450	4655	4655	4655	4655	0
218	20241209	154200	473015450	4655	4655	4655	4655	0
219	20241209	154100	473015450	4655	4655	4655	4655	0
220	20241209	154000	473015450	4655	4655	4655	4655	0
221	20241209	153900	473015450	4655	4655	4655	4655	0
222	20241209	153800	473015450	4655	4655	4655	4655	0
223	20241209	153700	473015450	4655	4655	4655	4655	0
224	20241209	153600	473015450	4655	4655	4655	4655	0
225	20241209	153500	473015450	4655	4655	4655	4655	0
226	20241209	153400	473015450	4655	4655	4655	4655	0
227	20241209	153300	473015450	4655	4655	4655	4655	0
228	20241209	153200	473015450	4655	4655	4655	4655	0
229	20241209	153100	473015450	4655	4655	4655	4655	0
230	20241209	153000	473015450	4655	4655	4655	4655	3616
231	20241209	152900	456182970	4635	4635	4635	4635	0
232	20241209	152800	456182970	4635	4635	4635	4635	0
233	20241209	152700	456182970	4635	4635	4635	4635	0
234	20241209	152600	456182970	4635	4635	4635	4635	0
235	20241209	152500	456182970	4635	4635	4635	4635	0
236	20241209	152400	456182970	4635	4635	4635	4635	0
237	20241209	152300	456182970	4635	4635	4635	4635	0
238	20241209	152200	456182970	4635	4635	4635	4635	0
239	20241209	152100	456182970	4635	4635	4635	4635	0
240	20241209	152000	456182970	4635	4635	4635	4635	0
241	20241209	151900	456182970	4635	4635	4670	4630	196
242	20241209	151800	455271805	4640	4645	4645	4635	759
243	20241209	151700	451750720	4670	4640	4670	4640	112
244	20241209	151600	451228040	4675	4675	4675	4675	0
245	20241209	151500	451228040	4675	4675	4675	4675	1
246	20241209	151400	451223365	4640	4645	4645	4640	23
247	20241209	151300	451116590	4675	4655	4675	4650	102
248	20241209	151200	450641800	4680	4645	4680	4640	217
249	20241209	151100	449628210	4650	4650	4650	4650	11
250	20241209	151000	449577060	4650	4655	4655	4650	21
251	20241209	150900	449479355	4695	4705	4705	4655	29
252	20241209	150800	449344110	4685	4705	4720	4675	133
253	20241209	150700	448721270	4730	4670	4730	4660	1504
254	20241209	150600	441676705	4670	4675	4680	4660	123
255	20241209	150500	441102225	4660	4670	4670	4650	482
256	20241209	150400	438854285	4670	4650	4670	4650	1043
257	20241209	150300	433997650	4650	4640	4650	4595	448
258	20241209	150200	431919625	4640	4635	4640	4635	672
259	20241209	150100	428801560	4630	4605	4630	4605	501
260	20241209	150000	426482335	4595	4605	4615	4595	77
261	20241209	145900	426127950	4615	4615	4630	4610	309
262	20241209	145800	424702025	4610	4615	4615	4610	100
263	20241209	145700	424240975	4610	4615	4615	4610	80
264	20241209	145600	423872125	4610	4610	4610	4610	39
265	20241209	145500	423692335	4610	4615	4615	4610	614
266	20241209	145400	420861175	4625	4610	4625	4610	300
267	20241209	145300	419476965	4605	4605	4605	4605	37
268	20241209	145200	419306580	4610	4610	4610	4610	0
269	20241209	145100	419306580	4610	4610	4610	4610	66
270	20241209	145000	419002320	4610	4610	4610	4610	0
271	20241209	144900	419002320	4610	4620	4620	4610	438
272	20241209	144800	416979140	4620	4625	4625	4620	35
273	20241209	144700	416817380	4610	4625	4625	4610	56
274	20241209	144600	416559100	4620	4620	4620	4620	38
275	20241209	144500	416383540	4635	4635	4635	4635	12
276	20241209	144400	416327920	4655	4655	4655	4655	0
277	20241209	144300	416327920	4655	4630	4655	4625	270
278	20241209	144200	415074065	4640	4635	4640	4635	115
279	20241209	144100	414541035	4635	4635	4635	4635	1
280	20241209	144000	414536400	4615	4615	4615	4615	0
281	20241209	143900	414536400	4615	4630	4630	4610	99
282	20241209	143800	414079160	4635	4635	4635	4635	9
283	20241209	143700	414037445	4655	4640	4655	4640	120
284	20241209	143600	413479575	4625	4630	4650	4625	288
285	20241209	143500	412143990	4620	4625	4625	4620	1081
286	20241209	143400	407149720	4620	4620	4620	4620	47
287	20241209	143300	406932580	4620	4615	4620	4615	238
288	20241209	143200	405833710	4610	4620	4620	4610	76
289	20241209	143100	405483150	4610	4610	4610	4610	19
290	20241209	143000	405395560	4620	4615	4645	4615	448
291	20241209	142900	403322180	4610	4605	4615	4605	352
292	20241209	142800	401699610	4605	4615	4615	4605	35
293	20241209	142700	401538370	4605	4605	4605	4605	0
294	20241209	142600	401538370	4605	4605	4605	4605	266
295	20241209	142500	400313440	4625	4610	4625	4610	267
296	20241209	142400	399078580	4625	4620	4625	4585	1001
297	20241209	142300	394477610	4630	4620	4630	4620	39
298	20241209	142200	394297420	4620	4630	4630	4620	538
299	20241209	142100	391811795	4630	4630	4630	4630	0
300	20241209	142000	391811795	4630	4625	4635	4625	209
301	20241209	141900	390843975	4630	4630	4630	4630	13
302	20241209	141800	390783785	4635	4635	4635	4635	49
303	20241209	141700	390556670	4635	4630	4635	4630	121
304	20241209	141600	389995910	4625	4620	4625	4620	112
305	20241209	141500	389478105	4620	4625	4625	4620	177
306	20241209	141400	388660360	4625	4615	4625	4615	332
307	20241209	141300	387127740	4615	4615	4615	4615	106
308	20241209	141200	386638550	4615	4615	4615	4615	71
309	20241209	141100	386310885	4620	4620	4620	4620	41
310	20241209	141000	386121465	4620	4620	4620	4620	61
311	20241209	140900	385839645	4620	4620	4620	4620	86
312	20241209	140800	385442325	4625	4625	4625	4625	81
313	20241209	140700	385067700	4625	4625	4625	4625	0
314	20241209	140600	385067700	4625	4620	4625	4620	38
315	20241209	140500	384892135	4620	4625	4625	4620	113
316	20241209	140400	384369860	4630	4630	4630	4630	0
317	20241209	140300	384369860	4630	4625	4630	4625	37
318	20241209	140200	384198730	4625	4630	4630	4625	84
319	20241209	140100	383810000	4630	4630	4630	4630	47
320	20241209	140000	383592390	4630	4630	4630	4630	0
321	20241209	135900	383592390	4630	4630	4630	4630	53
322	20241209	135800	383347000	4630	4630	4630	4630	76
323	20241209	135700	382995120	4630	4630	4630	4630	300
324	20241209	135600	381606120	4635	4645	4645	4635	13
325	20241209	135500	381545835	4650	4650	4650	4650	6
326	20241209	135400	381517935	4650	4650	4650	4650	48
327	20241209	135300	381294735	4645	4625	4645	4625	351
328	20241209	135200	379668035	4625	4625	4625	4625	196
329	20241209	135100	378761535	4625	4625	4625	4625	19
330	20241209	135000	378673660	4625	4625	4625	4625	0
331	20241209	134900	378673660	4625	4625	4625	4625	159
332	20241209	134800	377938285	4625	4625	4625	4625	5
333	20241209	134700	377915160	4630	4630	4630	4630	0
334	20241209	134600	377915160	4630	4630	4630	4630	13
335	20241209	134500	377854970	4635	4620	4635	4620	109
336	20241209	134400	377351375	4620	4620	4620	4620	15
337	20241209	134300	377282075	4635	4630	4635	4610	51
338	20241209	134200	377046180	4635	4630	4635	4630	60
339	20241209	134100	376768370	4635	4635	4635	4635	23
340	20241209	134000	376661765	4625	4610	4625	4610	134
341	20241209	133900	376042735	4620	4610	4620	4610	164
342	20241209	133800	375285800	4615	4610	4615	4610	59
343	20241209	133700	375013715	4610	4610	4610	4610	78
344	20241209	133600	374654135	4610	4610	4610	4610	27
345	20241209	133500	374529665	4610	4620	4620	4610	57
346	20241209	133400	374266510	4625	4625	4625	4625	3
347	20241209	133300	374252635	4625	4620	4625	4620	113
348	20241209	133200	373730570	4620	4605	4620	4595	238
349	20241209	133100	372635690	4610	4615	4625	4610	144
350	20241209	133000	371971175	4605	4605	4605	4605	0
351	20241209	132900	371971175	4605	4605	4605	4605	41
352	20241209	132800	371782370	4610	4610	4610	4610	75
353	20241209	132700	371436620	4610	4610	4610	4605	1017
354	20241209	132600	366748275	4630	4630	4630	4630	23
355	20241209	132500	366641785	4635	4635	4635	4635	0
356	20241209	132400	366641785	4635	4635	4635	4635	1
357	20241209	132300	366637150	4635	4635	4635	4635	24
358	20241209	132200	366525910	4640	4640	4640	4640	29
359	20241209	132100	366391350	4640	4640	4645	4640	319
360	20241209	132000	364911045	4635	4625	4635	4625	106
361	20241209	131900	364419985	4625	4625	4625	4610	83
362	20241209	131800	364036650	4630	4630	4630	4630	87
363	20241209	131700	363633840	4630	4630	4630	4630	50
364	20241209	131600	363402340	4625	4610	4625	4610	1124
365	20241209	131500	358209715	4600	4600	4600	4600	116
366	20241209	131400	357676115	4600	4600	4600	4600	48
367	20241209	131300	357455315	4605	4610	4610	4605	4
368	20241209	131200	357436885	4610	4605	4610	4605	116
369	20241209	131100	356902325	4610	4610	4610	4610	58
370	20241209	131000	356634945	4605	4600	4605	4600	125
371	20241209	130900	356059555	4600	4600	4600	4600	41
372	20241209	130800	355870955	4590	4590	4590	4590	133
373	20241209	130700	355260485	4580	4580	4580	4580	0
374	20241209	130600	355260485	4580	4590	4595	4580	2181
375	20241209	130500	345265925	4590	4590	4590	4590	18
376	20241209	130400	345183305	4595	4595	4595	4595	0
377	20241209	130300	345183305	4595	4595	4595	4595	1
378	20241209	130200	345178710	4590	4595	4595	4590	61
379	20241209	130100	344898645	4605	4605	4605	4605	0
380	20241209	130000	344898645	4605	4605	4605	4605	0
381	20241209	125900	344898645	4605	4605	4605	4605	136
382	20241209	125800	344272365	4610	4615	4615	4610	44
383	20241209	125700	344069440	4620	4615	4620	4615	26
384	20241209	125600	343949445	4615	4615	4615	4615	0
385	20241209	125500	343949445	4615	4615	4620	4610	393
386	20241209	125400	342135755	4615	4610	4615	4610	86
387	20241209	125300	341739245	4605	4605	4605	4595	119
388	20241209	125200	341191770	4585	4600	4600	4580	1353
389	20241209	125100	334984060	4600	4600	4600	4600	170
390	20241209	125000	334202060	4600	4600	4600	4600	0
391	20241209	124900	334202060	4600	4605	4605	4600	71
392	20241209	124800	333875345	4610	4610	4610	4610	0
393	20241209	124700	333875345	4610	4610	4610	4610	0
394	20241209	124600	333875345	4610	4605	4610	4605	108
395	20241209	124500	333378000	4605	4600	4605	4600	161
396	20241209	124400	332637390	4605	4605	4605	4605	0
397	20241209	124300	332637390	4605	4605	4605	4605	0
398	20241209	124200	332637390	4605	4610	4610	4605	6
399	20241209	124100	332609755	4605	4605	4610	4605	125
400	20241209	124000	332034125	4610	4610	4610	4610	1
401	20241209	123900	332029515	4610	4595	4610	4595	253
402	20241209	123800	330864825	4605	4595	4605	4595	125
403	20241209	123700	330290440	4595	4595	4595	4595	1
404	20241209	123600	330285845	4590	4595	4595	4590	60
405	20241209	123500	330010380	4595	4595	4595	4595	12
406	20241209	123400	329955240	4605	4605	4610	4605	46
407	20241209	123300	329743405	4605	4605	4605	4605	1
408	20241209	123200	329738800	4590	4605	4605	4590	51
409	20241209	123100	329504670	4615	4590	4615	4590	25
410	20241209	123000	329389790	4615	4615	4615	4615	0
411	20241209	122900	329389790	4615	4590	4615	4590	40
412	20241209	122800	329206165	4615	4590	4615	4590	125
413	20241209	122700	328632365	4590	4590	4590	4590	0
414	20241209	122600	328632365	4590	4595	4595	4590	100
415	20241209	122500	328173265	4630	4630	4630	4600	48
416	20241209	122400	327952135	4630	4600	4630	4600	49
417	20241209	122300	327726705	4630	4615	4630	4615	352
418	20241209	122200	326100750	4615	4590	4615	4590	41
419	20241209	122100	325912535	4615	4610	4615	4610	527
420	20241209	122000	323481410	4610	4585	4610	4585	535
421	20241209	121900	321016235	4610	4610	4610	4610	1
422	20241209	121800	321011625	4585	4605	4615	4585	563
423	20241209	121700	318415970	4615	4615	4615	4615	0
424	20241209	121600	318415970	4615	4615	4615	4615	1
425	20241209	121500	318411355	4590	4610	4610	4580	713
426	20241209	121400	315128665	4610	4610	4610	4610	0
427	20241209	121300	315128665	4610	4615	4615	4610	361
428	20241209	121200	313464450	4590	4615	4615	4590	37
429	20241209	121100	313294595	4590	4590	4590	4590	142
430	20241209	121000	312642815	4590	4590	4590	4590	0
431	20241209	120900	312642815	4590	4590	4590	4590	0
432	20241209	120800	312642815	4590	4590	4590	4590	117
433	20241209	120700	312105785	4590	4590	4590	4590	80
434	20241209	120600	311738585	4590	4590	4590	4590	0
435	20241209	120500	311738585	4590	4590	4590	4590	35
436	20241209	120400	311577935	4600	4600	4600	4600	180
437	20241209	120300	310749935	4580	4580	4580	4580	47
438	20241209	120200	310534675	4580	4580	4580	4580	39
439	20241209	120100	310356055	4580	4580	4580	4580	76
440	20241209	120000	310007975	4600	4580	4600	4580	113
441	20241209	115900	309489685	4580	4575	4580	4575	49
442	20241209	115800	309265505	4580	4590	4590	4580	64
443	20241209	115700	308971905	4590	4590	4590	4590	1
444	20241209	115600	308967315	4580	4580	4590	4580	601
445	20241209	115500	306214725	4590	4590	4590	4590	3
446	20241209	115400	306200955	4590	4590	4590	4590	147
447	20241209	115300	305526225	4590	4590	4590	4590	0
448	20241209	115200	305526225	4590	4600	4600	4585	1691
449	20241209	115100	297747840	4620	4600	4620	4600	89
450	20241209	115000	297338400	4600	4600	4600	4600	48
451	20241209	114900	297117600	4630	4630	4630	4630	0
452	20241209	114800	297117600	4630	4605	4630	4600	1117
453	20241209	114700	291978855	4605	4605	4605	4605	0
454	20241209	114600	291978855	4605	4655	4655	4605	48
455	20241209	114500	291757765	4610	4655	4655	4610	38
456	20241209	114400	291582540	4610	4610	4610	4610	76
457	20241209	114300	291232180	4600	4600	4600	4600	0
458	20241209	114200	291232180	4600	4645	4670	4600	7944
459	20241209	114100	254509800	4675	4675	4675	4675	102
460	20241209	114000	254032950	4675	4670	4675	4670	2
461	20241209	113900	254023605	4645	4645	4645	4645	0
462	20241209	113800	254023605	4645	4650	4675	4645	164
463	20241209	113700	253261380	4650	4645	4650	4645	15
464	20241209	113600	253191635	4650	4650	4650	4650	0
465	20241209	113500	253191635	4650	4650	4650	4650	24
466	20241209	113400	253080035	4675	4655	4675	4650	81
467	20241209	113300	252703320	4655	4675	4675	4655	46
468	20241209	113200	252489170	4660	4645	4675	4645	42
469	20241209	113100	252293990	4675	4660	4675	4645	294
470	20241209	113000	250923070	4665	4665	4665	4665	0
471	20241209	112900	250923070	4665	4665	4665	4665	7
472	20241209	112800	250890415	4670	4650	4670	4650	125
473	20241209	112700	250309095	4650	4650	4650	4650	12
474	20241209	112600	250253295	4650	4650	4650	4650	9
475	20241209	112500	250211445	4645	4650	4650	4645	72
476	20241209	112400	249876955	4645	4645	4645	4645	76
477	20241209	112300	249523935	4675	4675	4675	4675	0
478	20241209	112200	249523935	4675	4675	4675	4675	23
479	20241209	112100	249416410	4645	4655	4655	4645	172
480	20241209	112000	248616755	4670	4655	4670	4650	413
481	20241209	111900	246694250	4655	4655	4655	4655	0
482	20241209	111800	246694250	4655	4675	4675	4655	38
483	20241209	111700	246517340	4655	4655	4655	4655	200
484	20241209	111600	245586340	4655	4655	4655	4655	0
485	20241209	111500	245586340	4655	4655	4655	4655	125
486	20241209	111400	245004465	4670	4670	4670	4670	1
487	20241209	111300	244999795	4680	4655	4680	4650	16
488	20241209	111200	244925300	4655	4645	4655	4645	320
489	20241209	111100	243437050	4640	4645	4655	4640	73
490	20241209	111000	243098230	4650	4650	4650	4650	2
491	20241209	110900	243088930	4655	4640	4655	4640	324
492	20241209	110800	241585555	4640	4655	4655	4640	90
493	20241209	110700	241167735	4655	4680	4680	4655	432
494	20241209	110600	239146250	4680	4660	4680	4660	51
495	20241209	110500	238908570	4660	4640	4660	4640	226
496	20241209	110400	237857060	4655	4670	4670	4655	1277
497	20241209	110300	231903120	4690	4690	4690	4690	0
498	20241209	110200	231903120	4690	4690	4690	4690	1
499	20241209	110100	231898430	4670	4690	4690	4670	40
500	20241209	110000	231711610	4690	4670	4695	4670	50
501	20241209	105900	231478065	4695	4695	4695	4695	1
502	20241209	105800	231473370	4665	4670	4695	4665	48
503	20241209	105700	231249370	4665	4695	4695	4665	98
504	20241209	105600	230791840	4670	4670	4670	4670	47
505	20241209	105500	230572350	4670	4670	4670	4670	39
506	20241209	105400	230390220	4665	4670	4670	4665	76
507	20241209	105300	230035490	4665	4665	4665	4665	0
508	20241209	105200	230035490	4665	4665	4665	4665	0
509	20241209	105100	230035490	4665	4685	4695	4665	128
510	20241209	105000	229437900	4695	4695	4695	4695	1
511	20241209	104900	229433205	4695	4695	4695	4695	0
512	20241209	104800	229433205	4695	4665	4695	4665	40
513	20241209	104700	229246575	4695	4775	4775	4670	459
514	20241209	104600	227069590	4695	4690	4695	4690	166
515	20241209	104500	226290870	4805	4670	4805	4670	538
516	20241209	104400	223715695	4790	4670	4790	4670	576
517	20241209	104300	220994545	4685	4685	4685	4685	25
518	20241209	104200	220877420	4680	4680	4680	4680	0
519	20241209	104100	220877420	4680	4690	4690	4680	204
520	20241209	104000	219922020	4685	4750	4750	4685	2407
521	20241209	103900	208519385	4750	4705	4750	4705	57
522	20241209	103800	208251070	4750	4700	4750	4700	217
523	20241209	103700	207231120	4750	4750	4750	4750	26
524	20241209	103600	207107620	4750	4750	4750	4750	1
525	20241209	103500	207102870	4670	4670	4670	4670	0
526	20241209	103400	207102870	4670	4665	4670	4665	86
527	20241209	103300	206701490	4790	4790	4790	4790	0
528	20241209	103200	206701490	4790	4670	4790	4670	501
529	20241209	103100	204336570	4670	4650	4670	4645	85
530	20241209	103000	203941445	4670	4650	4670	4650	48
531	20241209	102900	203718225	4670	4670	4670	4670	1
532	20241209	102800	203713555	4640	4660	4660	4640	130
533	20241209	102700	203108555	4660	4640	4660	4640	77
534	20241209	102600	202751255	4660	4670	4670	4660	276
535	20241209	102500	201465085	4660	4660	4660	4660	226
536	20241209	102400	200411925	4640	4645	4645	4640	112
537	20241209	102300	199891865	4660	4660	4660	4660	10
538	20241209	102200	199845265	4660	4640	4660	4640	48
539	20241209	102100	199622525	4660	4645	4660	4645	42
540	20241209	102000	199427420	4660	4670	4675	4660	14
541	20241209	101900	199362065	4650	4650	4650	4650	0
542	20241209	101800	199362065	4650	4650	4650	4650	683
543	20241209	101700	196186115	4675	4675	4675	4670	126
544	20241209	101600	195597115	4675	4675	4675	4675	1
545	20241209	101500	195592440	4645	4660	4660	4645	300
546	20241209	101400	194197440	4660	4675	4675	4660	51
547	20241209	101300	193959665	4680	4680	4680	4680	2
548	20241209	101200	193950305	4675	4695	4695	4675	147
549	20241209	101100	193262330	4650	4695	4695	4650	63
550	20241209	101000	192968605	4695	4700	4745	4695	420
551	20241209	100900	190989090	4650	4660	4700	4650	548
552	20241209	100800	188420575	4645	4635	4645	4635	39
553	20241209	100700	188239800	4630	4665	4665	4625	2076
554	20241209	100600	178628130	4670	4665	4670	4665	3
555	20241209	100500	178614130	4645	4645	4645	4645	47
556	20241209	100400	178395815	4650	4680	4680	4650	63
557	20241209	100300	178102395	4700	4680	4700	4680	73
558	20241209	100200	177759595	4700	4640	4700	4640	209
559	20241209	100100	176781260	4630	4655	4655	4630	757
560	20241209	100000	173259590	4670	4670	4670	4670	3
561	20241209	095900	173245580	4655	4655	4655	4655	275
562	20241209	095800	171965455	4665	4700	4700	4645	53
563	20241209	095700	171718915	4700	4655	4700	4635	1388
564	20241209	095600	165252285	4650	4645	4650	4640	890
565	20241209	095500	161119785	4625	4615	4625	4610	77
566	20241209	095400	160763695	4610	4625	4625	4610	43
567	20241209	095300	160565435	4625	4640	4640	4625	2735
568	20241209	095200	147912430	4640	4635	4640	4635	259
569	20241209	095100	146710725	4635	4615	4635	4605	621
570	20241209	095000	143836520	4615	4615	4625	4615	364
571	20241209	094900	142154865	4615	4600	4615	4600	300
572	20241209	094800	140772840	4550	4610	4610	4550	345
573	20241209	094700	139195605	4600	4620	4635	4600	3129
574	20241209	094600	124789500	4650	4620	4650	4620	19
575	20241209	094500	124701420	4635	4630	4635	4630	30
576	20241209	094400	124562445	4605	4615	4670	4605	541
577	20241209	094300	122066285	4615	4620	4630	4615	2189
578	20241209	094200	111953070	4620	4650	4650	4610	3438
579	20241209	094100	96052795	4655	4670	4670	4640	1012
580	20241209	094000	91350895	4675	4655	4675	4650	126
581	20241209	093900	90764685	4690	4690	4690	4690	0
582	20241209	093800	90764685	4690	4650	4690	4650	226
583	20241209	093700	89713745	4650	4655	4690	4650	138
584	20241209	093600	89071465	4655	4655	4655	4655	48
585	20241209	093500	88848025	4655	4655	4655	4655	680
586	20241209	093400	85682625	4655	4655	4655	4655	38
587	20241209	093300	85505735	4695	4695	4695	4695	3
588	20241209	093200	85491650	4695	4695	4695	4695	1
589	20241209	093100	85486955	4655	4655	4655	4655	85
590	20241209	093000	85091280	4700	4660	4700	4660	22
591	20241209	092900	84988680	4700	4690	4700	4690	214
592	20241209	092800	83982980	4660	4660	4660	4660	15
593	20241209	092700	83913080	4645	4655	4670	4645	389
594	20241209	092600	82099405	4625	4650	4655	4620	3064
595	20241209	092500	67900885	4655	4670	4670	4655	995
596	20241209	092400	63266400	4675	4675	4675	4675	0
597	20241209	092300	63266400	4675	4690	4690	4675	183
598	20241209	092200	62410860	4690	4710	4710	4665	729
599	20241209	092100	58982185	4725	4710	4725	4710	48
600	20241209	092000	58755400	4710	4725	4725	4710	4540
601	20241209	091900	37354750	4725	4730	4730	4725	201
602	20241209	091800	36404110	4740	4745	4745	4740	149
603	20241209	091700	35697600	4770	4740	4770	4740	5
604	20241209	091600	35673870	4730	4740	4770	4730	1114
605	20241209	091500	30372395	4775	4785	4785	4730	680
606	20241209	091400	27139985	4760	4760	4760	4760	9
607	20241209	091300	27097145	4755	4790	4790	4755	26
608	20241209	091200	26973260	4755	4755	4755	4755	30
609	20241209	091100	26830610	4795	4745	4795	4745	189
610	20241209	091000	25933755	4745	4765	4765	4745	54
611	20241209	090900	25677345	4810	4780	4810	4765	74
612	20241209	090800	25322260	4815	4740	4815	4740	1638
613	20241209	090700	17449455	4745	4740	4750	4720	456
614	20241209	090600	15292480	4765	4765	4765	4765	13
615	20241209	090500	15230535	4715	4705	4770	4705	127
616	20241209	090400	14632350	4710	4750	4775	4700	1363
617	20241209	090300	8189145	4750	4885	4885	4745	691
618	20241209	090200	4907335	4895	4755	4950	4755	241
619	20241209	090100	3753630	4980	4980	4980	4980	5
620	20241209	090000	3728730	4985	4730	4985	4730	788