KissMeData/038950/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	192500	53958430	2730	2730	2730	2730	3092
3	20241209	192400	53958430	2730	2730	2730	2730	0
4	20241209	192300	53958430	2730	2730	2730	2730	0
5	20241209	192200	53958430	2730	2730	2730	2730	0
6	20241209	192100	53958430	2730	2730	2730	2730	0
7	20241209	192000	53958430	2730	2730	2730	2730	0
8	20241209	191900	53958430	2730	2730	2730	2730	0
9	20241209	191800	53958430	2730	2730	2730	2730	0
10	20241209	191700	53958430	2730	2730	2730	2730	0
11	20241209	191600	53958430	2730	2730	2730	2730	0
12	20241209	191500	53958430	2730	2730	2730	2730	0
13	20241209	191400	53958430	2730	2730	2730	2730	0
14	20241209	191300	53958430	2730	2730	2730	2730	0
15	20241209	191200	53958430	2730	2730	2730	2730	0
16	20241209	191100	53958430	2730	2730	2730	2730	0
17	20241209	191000	53958430	2730	2730	2730	2730	0
18	20241209	190900	53958430	2730	2730	2730	2730	0
19	20241209	190800	53958430	2730	2730	2730	2730	0
20	20241209	190700	53958430	2730	2730	2730	2730	0
21	20241209	190600	53958430	2730	2730	2730	2730	0
22	20241209	190500	53958430	2730	2730	2730	2730	0
23	20241209	190400	53958430	2730	2730	2730	2730	0
24	20241209	190300	53958430	2730	2730	2730	2730	0
25	20241209	190200	53958430	2730	2730	2730	2730	0
26	20241209	190100	53958430	2730	2730	2730	2730	0
27	20241209	190000	53958430	2730	2730	2730	2730	0
28	20241209	185900	53958430	2730	2730	2730	2730	0
29	20241209	185800	53958430	2730	2730	2730	2730	0
30	20241209	185700	53958430	2730	2730	2730	2730	0
31	20241209	185600	53958430	2730	2730	2730	2730	0
32	20241209	185500	53958430	2730	2730	2730	2730	3092
33	20241209	185400	53958430	2730	2730	2730	2730	0
34	20241209	185300	53958430	2730	2730	2730	2730	0
35	20241209	185200	53958430	2730	2730	2730	2730	0
36	20241209	185100	53958430	2730	2730	2730	2730	0
37	20241209	185000	53958430	2730	2730	2730	2730	0
38	20241209	184900	53958430	2730	2730	2730	2730	0
39	20241209	184800	53958430	2730	2730	2730	2730	0
40	20241209	184700	53958430	2730	2730	2730	2730	0
41	20241209	184600	53958430	2730	2730	2730	2730	0
42	20241209	184500	53958430	2730	2730	2730	2730	0
43	20241209	184400	53958430	2730	2730	2730	2730	0
44	20241209	184300	53958430	2730	2730	2730	2730	0
45	20241209	184200	53958430	2730	2730	2730	2730	0
46	20241209	184100	53958430	2730	2730	2730	2730	0
47	20241209	184000	53958430	2730	2730	2730	2730	0
48	20241209	183900	53958430	2730	2730	2730	2730	0
49	20241209	183800	53958430	2730	2730	2730	2730	0
50	20241209	183700	53958430	2730	2730	2730	2730	0
51	20241209	183600	53958430	2730	2730	2730	2730	0
52	20241209	183500	53958430	2730	2730	2730	2730	0
53	20241209	183400	53958430	2730	2730	2730	2730	0
54	20241209	183300	53958430	2730	2730	2730	2730	0
55	20241209	183200	53958430	2730	2730	2730	2730	0
56	20241209	183100	53958430	2730	2730	2730	2730	0
57	20241209	183000	53958430	2730	2730	2730	2730	0
58	20241209	182900	53958430	2730	2730	2730	2730	0
59	20241209	182800	53958430	2730	2730	2730	2730	0
60	20241209	182700	53958430	2730	2730	2730	2730	0
61	20241209	182600	53958430	2730	2730	2730	2730	0
62	20241209	182500	53958430	2730	2730	2730	2730	3092
63	20241209	182400	53958430	2730	2730	2730	2730	0
64	20241209	182300	53958430	2730	2730	2730	2730	0
65	20241209	182200	53958430	2730	2730	2730	2730	0
66	20241209	182100	53958430	2730	2730	2730	2730	0
67	20241209	182000	53958430	2730	2730	2730	2730	0
68	20241209	181900	53958430	2730	2730	2730	2730	0
69	20241209	181800	53958430	2730	2730	2730	2730	0
70	20241209	181700	53958430	2730	2730	2730	2730	0
71	20241209	181600	53958430	2730	2730	2730	2730	0
72	20241209	181500	53958430	2730	2730	2730	2730	0
73	20241209	181400	53958430	2730	2730	2730	2730	0
74	20241209	181300	53958430	2730	2730	2730	2730	0
75	20241209	181200	53958430	2730	2730	2730	2730	0
76	20241209	181100	53958430	2730	2730	2730	2730	0
77	20241209	181000	53958430	2730	2730	2730	2730	0
78	20241209	180900	53958430	2730	2730	2730	2730	0
79	20241209	180800	53958430	2730	2730	2730	2730	0
80	20241209	180700	53958430	2730	2730	2730	2730	0
81	20241209	180600	53958430	2730	2730	2730	2730	0
82	20241209	180500	53958430	2730	2730	2730	2730	0
83	20241209	180400	53958430	2730	2730	2730	2730	0
84	20241209	180300	53958430	2730	2730	2730	2730	0
85	20241209	180200	53958430	2730	2730	2730	2730	0
86	20241209	180100	53958430	2730	2730	2730	2730	0
87	20241209	180000	53958430	2730	2730	2730	2730	0
88	20241209	175900	53958430	2730	2730	2730	2730	0
89	20241209	175800	53958430	2730	2730	2730	2730	0
90	20241209	175700	53958430	2730	2730	2730	2730	0
91	20241209	175600	53958430	2730	2730	2730	2730	0
92	20241209	175500	53958430	2730	2730	2730	2730	3092
93	20241209	175400	53958430	2730	2730	2730	2730	0
94	20241209	175300	53958430	2730	2730	2730	2730	0
95	20241209	175200	53958430	2730	2730	2730	2730	0
96	20241209	175100	53958430	2730	2730	2730	2730	0
97	20241209	175000	53958430	2730	2730	2730	2730	0
98	20241209	174900	53958430	2730	2730	2730	2730	0
99	20241209	174800	53958430	2730	2730	2730	2730	0
100	20241209	174700	53958430	2730	2730	2730	2730	0
101	20241209	174600	53958430	2730	2730	2730	2730	0
102	20241209	174500	53958430	2730	2730	2730	2730	0
103	20241209	174400	53958430	2730	2730	2730	2730	0
104	20241209	174300	53958430	2730	2730	2730	2730	0
105	20241209	174200	53958430	2730	2730	2730	2730	0
106	20241209	174100	53958430	2730	2730	2730	2730	0
107	20241209	174000	53958430	2730	2730	2730	2730	0
108	20241209	173900	53958430	2730	2730	2730	2730	0
109	20241209	173800	53958430	2730	2730	2730	2730	0
110	20241209	173700	53958430	2730	2730	2730	2730	0
111	20241209	173600	53958430	2730	2730	2730	2730	0
112	20241209	173500	53958430	2730	2730	2730	2730	0
113	20241209	173400	53958430	2730	2730	2730	2730	0
114	20241209	173300	53958430	2730	2730	2730	2730	0
115	20241209	173200	53958430	2730	2730	2730	2730	0
116	20241209	173100	53958430	2730	2730	2730	2730	0
117	20241209	173000	53958430	2730	2730	2730	2730	0
118	20241209	172900	53958430	2730	2730	2730	2730	0
119	20241209	172800	53958430	2730	2730	2730	2730	0
120	20241209	172700	53958430	2730	2730	2730	2730	0
121	20241209	172600	53958430	2730	2730	2730	2730	0
122	20241209	172500	53958430	2730	2730	2730	2730	3092
123	20241209	172400	53958430	2730	2730	2730	2730	0
124	20241209	172300	53958430	2730	2730	2730	2730	0
125	20241209	172200	53958430	2730	2730	2730	2730	0
126	20241209	172100	53958430	2730	2730	2730	2730	0
127	20241209	172000	53958430	2730	2730	2730	2730	0
128	20241209	171900	53958430	2730	2730	2730	2730	0
129	20241209	171800	53958430	2730	2730	2730	2730	0
130	20241209	171700	53958430	2730	2730	2730	2730	0
131	20241209	171600	53958430	2730	2730	2730	2730	0
132	20241209	171500	53958430	2730	2730	2730	2730	0
133	20241209	171400	53958430	2730	2730	2730	2730	0
134	20241209	171300	53958430	2730	2730	2730	2730	0
135	20241209	171200	53958430	2730	2730	2730	2730	0
136	20241209	171100	53958430	2730	2730	2730	2730	0
137	20241209	171000	53958430	2730	2730	2730	2730	0
138	20241209	170900	53958430	2730	2730	2730	2730	0
139	20241209	170800	53958430	2730	2730	2730	2730	0
140	20241209	170700	53958430	2730	2730	2730	2730	0
141	20241209	170600	53958430	2730	2730	2730	2730	0
142	20241209	170500	53958430	2730	2730	2730	2730	0
143	20241209	170400	53958430	2730	2730	2730	2730	0
144	20241209	170300	53958430	2730	2730	2730	2730	0
145	20241209	170200	53958430	2730	2730	2730	2730	0
146	20241209	170100	53958430	2730	2730	2730	2730	0
147	20241209	170000	53958430	2730	2730	2730	2730	0
148	20241209	165900	53958430	2730	2730	2730	2730	0
149	20241209	165800	53958430	2730	2730	2730	2730	0
150	20241209	165700	53958430	2730	2730	2730	2730	0
151	20241209	165600	53958430	2730	2730	2730	2730	0
152	20241209	165500	53958430	2730	2730	2730	2730	3092
153	20241209	165400	53958430	2730	2730	2730	2730	0
154	20241209	165300	53958430	2730	2730	2730	2730	0
155	20241209	165200	53958430	2730	2730	2730	2730	0
156	20241209	165100	53958430	2730	2730	2730	2730	0
157	20241209	165000	53958430	2730	2730	2730	2730	0
158	20241209	164900	53958430	2730	2730	2730	2730	0
159	20241209	164800	53958430	2730	2730	2730	2730	0
160	20241209	164700	53958430	2730	2730	2730	2730	0
161	20241209	164600	53958430	2730	2730	2730	2730	0
162	20241209	164500	53958430	2730	2730	2730	2730	0
163	20241209	164400	53958430	2730	2730	2730	2730	0
164	20241209	164300	53958430	2730	2730	2730	2730	0
165	20241209	164200	53958430	2730	2730	2730	2730	0
166	20241209	164100	53958430	2730	2730	2730	2730	0
167	20241209	164000	53958430	2730	2730	2730	2730	0
168	20241209	163900	53958430	2730	2730	2730	2730	0
169	20241209	163800	53958430	2730	2730	2730	2730	0
170	20241209	163700	53958430	2730	2730	2730	2730	0
171	20241209	163600	53958430	2730	2730	2730	2730	0
172	20241209	163500	53958430	2730	2730	2730	2730	0
173	20241209	163400	53958430	2730	2730	2730	2730	0
174	20241209	163300	53958430	2730	2730	2730	2730	0
175	20241209	163200	53958430	2730	2730	2730	2730	0
176	20241209	163100	53958430	2730	2730	2730	2730	0
177	20241209	163000	53958430	2730	2730	2730	2730	0
178	20241209	162900	53958430	2730	2730	2730	2730	0
179	20241209	162800	53958430	2730	2730	2730	2730	0
180	20241209	162700	53958430	2730	2730	2730	2730	0
181	20241209	162600	53958430	2730	2730	2730	2730	0
182	20241209	162500	53958430	2730	2730	2730	2730	3092
183	20241209	162400	53958430	2730	2730	2730	2730	0
184	20241209	162300	53958430	2730	2730	2730	2730	0
185	20241209	162200	53958430	2730	2730	2730	2730	0
186	20241209	162100	53958430	2730	2730	2730	2730	0
187	20241209	162000	53958430	2730	2730	2730	2730	0
188	20241209	161900	53958430	2730	2730	2730	2730	0
189	20241209	161800	53958430	2730	2730	2730	2730	0
190	20241209	161700	53958430	2730	2730	2730	2730	0
191	20241209	161600	53958430	2730	2730	2730	2730	0
192	20241209	161500	53958430	2730	2730	2730	2730	0
193	20241209	161400	53958430	2730	2730	2730	2730	0
194	20241209	161300	53958430	2730	2730	2730	2730	0
195	20241209	161200	53958430	2730	2730	2730	2730	0
196	20241209	161100	53958430	2730	2730	2730	2730	0
197	20241209	161000	53958430	2730	2730	2730	2730	0
198	20241209	160900	53958430	2730	2730	2730	2730	0
199	20241209	160800	53958430	2730	2730	2730	2730	0
200	20241209	160700	53958430	2730	2730	2730	2730	0
201	20241209	160600	53958430	2730	2730	2730	2730	0
202	20241209	160500	53958430	2730	2730	2730	2730	0
203	20241209	160400	53958430	2730	2730	2730	2730	0
204	20241209	160300	53958430	2730	2730	2730	2730	0
205	20241209	160200	53958430	2730	2730	2730	2730	0
206	20241209	160100	53958430	2730	2730	2730	2730	0
207	20241209	160000	53958430	2730	2730	2730	2730	0
208	20241209	155900	53958430	2730	2730	2730	2730	0
209	20241209	155800	53958430	2730	2730	2730	2730	0
210	20241209	155700	53958430	2730	2730	2730	2730	0
211	20241209	155600	53958430	2730	2730	2730	2730	0
212	20241209	155500	53958430	2730	2730	2730	2730	3092
213	20241209	155400	53958430	2730	2730	2730	2730	0
214	20241209	155300	53958430	2730	2730	2730	2730	0
215	20241209	155200	53958430	2730	2730	2730	2730	0
216	20241209	155100	53958430	2730	2730	2730	2730	0
217	20241209	155000	53958430	2730	2730	2730	2730	0
218	20241209	154900	53958430	2730	2730	2730	2730	0
219	20241209	154800	53958430	2730	2730	2730	2730	0
220	20241209	154700	53958430	2730	2730	2730	2730	0
221	20241209	154600	53958430	2730	2730	2730	2730	0
222	20241209	154500	53958430	2730	2730	2730	2730	0
223	20241209	154400	53958430	2730	2730	2730	2730	0
224	20241209	154300	53958430	2730	2730	2730	2730	0
225	20241209	154200	53958430	2730	2730	2730	2730	0
226	20241209	154100	53958430	2730	2730	2730	2730	0
227	20241209	154000	53958430	2730	2730	2730	2730	0
228	20241209	153900	53958430	2730	2730	2730	2730	0
229	20241209	153800	53958430	2730	2730	2730	2730	0
230	20241209	153700	53958430	2730	2730	2730	2730	0
231	20241209	153600	53958430	2730	2730	2730	2730	0
232	20241209	153500	53958430	2730	2730	2730	2730	0
233	20241209	153400	53958430	2730	2730	2730	2730	0
234	20241209	153300	53958430	2730	2730	2730	2730	0
235	20241209	153200	53958430	2730	2730	2730	2730	0
236	20241209	153100	53958430	2730	2730	2730	2730	0
237	20241209	153000	53958430	2730	2730	2730	2730	3092
238	20241209	152900	45517270	2775	2775	2775	2775	0
239	20241209	152800	45517270	2775	2775	2775	2775	0
240	20241209	152700	45517270	2775	2775	2775	2775	0
241	20241209	152600	45517270	2775	2775	2775	2775	0
242	20241209	152500	45517270	2775	2775	2775	2775	0
243	20241209	152400	45517270	2775	2775	2775	2775	0
244	20241209	152300	45517270	2775	2775	2775	2775	0
245	20241209	152200	45517270	2775	2775	2775	2775	0
246	20241209	152100	45517270	2775	2775	2775	2775	0
247	20241209	152000	45517270	2775	2775	2775	2775	0
248	20241209	151900	45517270	2775	2785	2785	2775	1500
249	20241209	151800	41341455	2795	2795	2795	2795	0
250	20241209	151700	41341455	2795	2795	2795	2795	0
251	20241209	151600	41341455	2795	2795	2795	2795	0
252	20241209	151500	41341455	2795	2795	2795	2795	0
253	20241209	151400	41341455	2795	2795	2795	2795	0
254	20241209	151300	41341455	2795	2795	2795	2795	0
255	20241209	151200	41341455	2795	2795	2795	2795	1
256	20241209	151100	41338660	2785	2785	2785	2785	1
257	20241209	151000	41335875	2785	2785	2785	2785	64
258	20241209	150900	41157635	2785	2785	2785	2785	500
259	20241209	150800	39765135	2790	2790	2790	2790	0
260	20241209	150700	39765135	2790	2790	2790	2790	26
261	20241209	150600	39692595	2790	2790	2790	2790	0
262	20241209	150500	39692595	2790	2790	2790	2790	0
263	20241209	150400	39692595	2790	2790	2790	2790	0
264	20241209	150300	39692595	2790	2790	2790	2790	1
265	20241209	150200	39689805	2790	2790	2790	2790	0
266	20241209	150100	39689805	2790	2790	2790	2790	0
267	20241209	150000	39689805	2790	2790	2790	2790	0
268	20241209	145900	39689805	2790	2790	2790	2790	95
269	20241209	145800	39424755	2790	2790	2790	2790	115
270	20241209	145700	39103905	2795	2795	2795	2795	0
271	20241209	145600	39103905	2795	2795	2795	2795	0
272	20241209	145500	39103905	2795	2795	2795	2795	0
273	20241209	145400	39103905	2795	2795	2795	2795	0
274	20241209	145300	39103905	2795	2795	2795	2795	0
275	20241209	145200	39103905	2795	2795	2795	2795	0
276	20241209	145100	39103905	2795	2795	2795	2795	0
277	20241209	145000	39103905	2795	2795	2795	2795	0
278	20241209	144900	39103905	2795	2795	2795	2795	2
279	20241209	144800	39098315	2790	2795	2795	2790	108
280	20241209	144700	38796955	2785	2785	2785	2785	0
281	20241209	144600	38796955	2785	2785	2785	2785	0
282	20241209	144500	38796955	2785	2785	2785	2785	0
283	20241209	144400	38796955	2785	2785	2785	2785	134
284	20241209	144300	38423765	2790	2790	2790	2790	214
285	20241209	144200	37826705	2795	2795	2795	2795	0
286	20241209	144100	37826705	2795	2790	2795	2790	48
287	20241209	144000	37692775	2790	2790	2790	2790	50
288	20241209	143900	37553275	2795	2795	2795	2795	0
289	20241209	143800	37553275	2795	2795	2795	2795	0
290	20241209	143700	37553275	2795	2795	2795	2795	0
291	20241209	143600	37553275	2795	2795	2795	2795	0
292	20241209	143500	37553275	2795	2795	2795	2795	0
293	20241209	143400	37553275	2795	2795	2795	2795	0
294	20241209	143300	37553275	2795	2795	2795	2795	0
295	20241209	143200	37553275	2795	2795	2795	2795	0
296	20241209	143100	37553275	2795	2795	2795	2795	0
297	20241209	143000	37553275	2795	2795	2795	2795	0
298	20241209	142900	37553275	2795	2795	2795	2795	42
299	20241209	142800	37435885	2805	2805	2805	2805	0
300	20241209	142700	37435885	2805	2805	2805	2805	0
301	20241209	142600	37435885	2805	2805	2805	2805	0
302	20241209	142500	37435885	2805	2805	2805	2805	0
303	20241209	142400	37435885	2805	2805	2805	2805	1
304	20241209	142300	37433080	2785	2785	2785	2785	0
305	20241209	142200	37433080	2785	2785	2785	2785	0
306	20241209	142100	37433080	2785	2785	2785	2785	26
307	20241209	142000	37360670	2785	2800	2800	2785	1563
308	20241209	141900	32994150	2810	2810	2810	2810	0
309	20241209	141800	32994150	2810	2810	2810	2810	296
310	20241209	141700	32162390	2815	2815	2815	2815	0
311	20241209	141600	32162390	2815	2815	2815	2815	0
312	20241209	141500	32162390	2815	2815	2815	2815	0
313	20241209	141400	32162390	2815	2815	2815	2815	37
314	20241209	141300	32058235	2830	2830	2830	2830	0
315	20241209	141200	32058235	2830	2830	2830	2830	0
316	20241209	141100	32058235	2830	2830	2830	2830	0
317	20241209	141000	32058235	2830	2830	2830	2830	0
318	20241209	140900	32058235	2830	2830	2830	2830	0
319	20241209	140800	32058235	2830	2830	2830	2830	0
320	20241209	140700	32058235	2830	2830	2830	2830	0
321	20241209	140600	32058235	2830	2830	2830	2830	0
322	20241209	140500	32058235	2830	2830	2830	2830	0
323	20241209	140400	32058235	2830	2830	2830	2830	0
324	20241209	140300	32058235	2830	2830	2830	2830	1
325	20241209	140200	32055405	2810	2810	2810	2810	0
326	20241209	140100	32055405	2810	2810	2810	2810	0
327	20241209	140000	32055405	2810	2810	2810	2810	0
328	20241209	135900	32055405	2810	2810	2810	2810	0
329	20241209	135800	32055405	2810	2810	2810	2810	0
330	20241209	135700	32055405	2810	2810	2810	2810	0
331	20241209	135600	32055405	2810	2810	2810	2810	0
332	20241209	135500	32055405	2810	2810	2810	2810	0
333	20241209	135400	32055405	2810	2810	2810	2810	0
334	20241209	135300	32055405	2810	2810	2810	2810	0
335	20241209	135200	32055405	2810	2820	2820	2810	19
336	20241209	135100	32001950	2820	2820	2820	2820	0
337	20241209	135000	32001950	2820	2820	2820	2820	0
338	20241209	134900	32001950	2820	2820	2820	2820	0
339	20241209	134800	32001950	2820	2820	2820	2820	1
340	20241209	134700	31999130	2835	2835	2835	2835	0
341	20241209	134600	31999130	2835	2835	2835	2835	0
342	20241209	134500	31999130	2835	2835	2835	2835	0
343	20241209	134400	31999130	2835	2835	2835	2835	0
344	20241209	134300	31999130	2835	2835	2835	2835	0
345	20241209	134200	31999130	2835	2835	2835	2835	0
346	20241209	134100	31999130	2835	2835	2835	2835	0
347	20241209	134000	31999130	2835	2835	2835	2835	0
348	20241209	133900	31999130	2835	2835	2835	2835	0
349	20241209	133800	31999130	2835	2835	2835	2835	0
350	20241209	133700	31999130	2835	2835	2835	2835	0
351	20241209	133600	31999130	2835	2835	2835	2835	0
352	20241209	133500	31999130	2835	2835	2835	2835	0
353	20241209	133400	31999130	2835	2835	2835	2835	0
354	20241209	133300	31999130	2835	2835	2835	2835	0
355	20241209	133200	31999130	2835	2835	2835	2835	0
356	20241209	133100	31999130	2835	2835	2835	2835	0
357	20241209	133000	31999130	2835	2835	2835	2835	0
358	20241209	132900	31999130	2835	2835	2835	2835	0
359	20241209	132800	31999130	2835	2835	2835	2835	0
360	20241209	132700	31999130	2835	2835	2835	2835	1
361	20241209	132600	31996295	2835	2835	2835	2835	0
362	20241209	132500	31996295	2835	2835	2835	2835	0
363	20241209	132400	31996295	2835	2835	2835	2835	0
364	20241209	132300	31996295	2835	2835	2835	2835	0
365	20241209	132200	31996295	2835	2835	2835	2835	0
366	20241209	132100	31996295	2835	2835	2835	2835	0
367	20241209	132000	31996295	2835	2835	2835	2835	0
368	20241209	131900	31996295	2835	2835	2835	2835	0
369	20241209	131800	31996295	2835	2835	2835	2835	0
370	20241209	131700	31996295	2835	2835	2835	2835	0
371	20241209	131600	31996295	2835	2835	2835	2835	0
372	20241209	131500	31996295	2835	2835	2835	2835	0
373	20241209	131400	31996295	2835	2835	2835	2835	0
374	20241209	131300	31996295	2835	2835	2835	2835	0
375	20241209	131200	31996295	2835	2835	2835	2835	0
376	20241209	131100	31996295	2835	2835	2835	2835	0
377	20241209	131000	31996295	2835	2835	2835	2835	0
378	20241209	130900	31996295	2835	2835	2835	2835	0
379	20241209	130800	31996295	2835	2835	2835	2835	0
380	20241209	130700	31996295	2835	2835	2835	2835	0
381	20241209	130600	31996295	2835	2835	2835	2835	0
382	20241209	130500	31996295	2835	2835	2835	2835	0
383	20241209	130400	31996295	2835	2835	2835	2835	0
384	20241209	130300	31996295	2835	2835	2835	2835	0
385	20241209	130200	31996295	2835	2835	2835	2835	0
386	20241209	130100	31996295	2835	2835	2835	2835	0
387	20241209	130000	31996295	2835	2835	2835	2835	0
388	20241209	125900	31996295	2835	2835	2835	2835	0
389	20241209	125800	31996295	2835	2835	2835	2835	0
390	20241209	125700	31996295	2835	2835	2835	2835	0
391	20241209	125600	31996295	2835	2835	2835	2835	0
392	20241209	125500	31996295	2835	2835	2835	2835	0
393	20241209	125400	31996295	2835	2835	2835	2835	0
394	20241209	125300	31996295	2835	2835	2835	2835	0
395	20241209	125200	31996295	2835	2835	2835	2835	0
396	20241209	125100	31996295	2835	2835	2835	2835	0
397	20241209	125000	31996295	2835	2835	2835	2835	0
398	20241209	124900	31996295	2835	2835	2835	2835	0
399	20241209	124800	31996295	2835	2835	2835	2835	0
400	20241209	124700	31996295	2835	2835	2835	2835	0
401	20241209	124600	31996295	2835	2835	2835	2835	0
402	20241209	124500	31996295	2835	2835	2835	2835	0
403	20241209	124400	31996295	2835	2835	2835	2835	0
404	20241209	124300	31996295	2835	2835	2835	2835	0
405	20241209	124200	31996295	2835	2835	2835	2835	0
406	20241209	124100	31996295	2835	2835	2835	2835	0
407	20241209	124000	31996295	2835	2835	2835	2835	0
408	20241209	123900	31996295	2835	2835	2835	2835	0
409	20241209	123800	31996295	2835	2835	2835	2835	0
410	20241209	123700	31996295	2835	2835	2835	2835	0
411	20241209	123600	31996295	2835	2835	2835	2835	0
412	20241209	123500	31996295	2835	2835	2835	2835	0
413	20241209	123400	31996295	2835	2835	2835	2835	0
414	20241209	123300	31996295	2835	2835	2835	2835	0
415	20241209	123200	31996295	2835	2835	2835	2835	0
416	20241209	123100	31996295	2835	2835	2835	2835	0
417	20241209	123000	31996295	2835	2835	2835	2835	0
418	20241209	122900	31996295	2835	2835	2835	2835	0
419	20241209	122800	31996295	2835	2835	2835	2835	0
420	20241209	122700	31996295	2835	2835	2835	2835	0
421	20241209	122600	31996295	2835	2835	2835	2835	0
422	20241209	122500	31996295	2835	2835	2835	2835	5
423	20241209	122400	31982120	2845	2845	2845	2845	0
424	20241209	122300	31982120	2845	2845	2845	2845	0
425	20241209	122200	31982120	2845	2845	2845	2845	0
426	20241209	122100	31982120	2845	2845	2845	2845	0
427	20241209	122000	31982120	2845	2845	2845	2845	0
428	20241209	121900	31982120	2845	2845	2845	2845	1
429	20241209	121800	31979275	2875	2875	2875	2875	0
430	20241209	121700	31979275	2875	2875	2875	2875	0
431	20241209	121600	31979275	2875	2875	2875	2875	0
432	20241209	121500	31979275	2875	2875	2875	2875	0
433	20241209	121400	31979275	2875	2875	2875	2875	0
434	20241209	121300	31979275	2875	2875	2875	2875	0
435	20241209	121200	31979275	2875	2875	2875	2875	0
436	20241209	121100	31979275	2875	2875	2875	2875	0
437	20241209	121000	31979275	2875	2875	2875	2875	0
438	20241209	120900	31979275	2875	2875	2875	2875	0
439	20241209	120800	31979275	2875	2875	2875	2875	0
440	20241209	120700	31979275	2875	2875	2875	2875	0
441	20241209	120600	31979275	2875	2875	2875	2875	0
442	20241209	120500	31979275	2875	2875	2875	2875	0
443	20241209	120400	31979275	2875	2875	2875	2875	0
444	20241209	120300	31979275	2875	2875	2875	2875	1
445	20241209	120200	31976400	2810	2810	2810	2810	0
446	20241209	120100	31976400	2810	2810	2810	2810	0
447	20241209	120000	31976400	2810	2810	2810	2810	0
448	20241209	115900	31976400	2810	2810	2810	2810	0
449	20241209	115800	31976400	2810	2815	2815	2810	209
450	20241209	115700	31388150	2815	2815	2815	2815	0
451	20241209	115600	31388150	2815	2815	2815	2815	1
452	20241209	115500	31385335	2810	2810	2810	2810	1
453	20241209	115400	31382525	2810	2810	2810	2810	0
454	20241209	115300	31382525	2810	2810	2810	2810	0
455	20241209	115200	31382525	2810	2810	2810	2810	0
456	20241209	115100	31382525	2810	2810	2810	2810	0
457	20241209	115000	31382525	2810	2810	2810	2810	0
458	20241209	114900	31382525	2810	2820	2820	2810	300
459	20241209	114800	30538945	2870	2870	2870	2870	0
460	20241209	114700	30538945	2870	2870	2870	2870	0
461	20241209	114600	30538945	2870	2870	2870	2870	0
462	20241209	114500	30538945	2870	2870	2870	2870	0
463	20241209	114400	30538945	2870	2870	2870	2870	0
464	20241209	114300	30538945	2870	2870	2870	2870	1
465	20241209	114200	30536075	2810	2810	2810	2810	0
466	20241209	114100	30536075	2810	2830	2830	2810	1127
467	20241209	114000	27355375	2830	2830	2830	2830	0
468	20241209	113900	27355375	2830	2830	2830	2830	7
469	20241209	113800	27335565	2830	2830	2830	2830	0
470	20241209	113700	27335565	2830	2845	2845	2830	812
471	20241209	113600	25030805	2895	2895	2895	2895	1
472	20241209	113500	25027910	2880	2880	2880	2880	0
473	20241209	113400	25027910	2880	2875	2880	2875	65
474	20241209	113300	24840840	2880	2880	2880	2880	0
475	20241209	113200	24840840	2880	2880	2880	2880	0
476	20241209	113100	24840840	2880	2880	2880	2880	0
477	20241209	113000	24840840	2880	2880	2880	2880	0
478	20241209	112900	24840840	2880	2880	2880	2880	0
479	20241209	112800	24840840	2880	2880	2880	2880	0
480	20241209	112700	24840840	2880	2880	2880	2880	0
481	20241209	112600	24840840	2880	2880	2880	2880	0
482	20241209	112500	24840840	2880	2880	2880	2880	0
483	20241209	112400	24840840	2880	2845	2880	2845	108
484	20241209	112300	24533415	2845	2845	2845	2845	8
485	20241209	112200	24510655	2840	2840	2840	2840	0
486	20241209	112100	24510655	2840	2840	2840	2840	0
487	20241209	112000	24510655	2840	2840	2840	2840	0
488	20241209	111900	24510655	2840	2840	2840	2840	65
489	20241209	111800	24326055	2840	2840	2840	2840	0
490	20241209	111700	24326055	2840	2840	2840	2840	15
491	20241209	111600	24283455	2840	2840	2840	2840	1
492	20241209	111500	24280615	2850	2850	2850	2850	0
493	20241209	111400	24280615	2850	2850	2850	2850	0
494	20241209	111300	24280615	2850	2850	2850	2850	0
495	20241209	111200	24280615	2850	2850	2850	2850	0
496	20241209	111100	24280615	2850	2850	2850	2850	0
497	20241209	111000	24280615	2850	2850	2850	2850	0
498	20241209	110900	24280615	2850	2845	2850	2845	350
499	20241209	110800	23283230	2845	2845	2845	2845	0
500	20241209	110700	23283230	2845	2845	2845	2845	0
501	20241209	110600	23283230	2845	2845	2845	2845	0
502	20241209	110500	23283230	2845	2845	2845	2845	1
503	20241209	110400	23280385	2845	2845	2845	2845	1
504	20241209	110300	23277540	2820	2820	2820	2820	0
505	20241209	110200	23277540	2820	2825	2825	2820	66
506	20241209	110100	23091340	2850	2850	2850	2850	0
507	20241209	110000	23091340	2850	2850	2850	2850	0
508	20241209	105900	23091340	2850	2850	2850	2850	0
509	20241209	105800	23091340	2850	2845	2850	2845	100
510	20241209	105700	22806345	2850	2850	2850	2850	0
511	20241209	105600	22806345	2850	2850	2850	2850	0
512	20241209	105500	22806345	2850	2850	2850	2850	0
513	20241209	105400	22806345	2850	2850	2850	2850	0
514	20241209	105300	22806345	2850	2850	2850	2850	0
515	20241209	105200	22806345	2850	2850	2850	2850	0
516	20241209	105100	22806345	2850	2850	2850	2850	0
517	20241209	105000	22806345	2850	2850	2850	2850	5
518	20241209	104900	22792095	2850	2850	2850	2850	1
519	20241209	104800	22789245	2850	2850	2850	2850	1
520	20241209	104700	22786395	2840	2840	2840	2840	0
521	20241209	104600	22786395	2840	2840	2840	2840	21
522	20241209	104500	22726755	2850	2850	2850	2850	0
523	20241209	104400	22726755	2850	2850	2850	2850	0
524	20241209	104300	22726755	2850	2850	2850	2850	0
525	20241209	104200	22726755	2850	2850	2850	2850	0
526	20241209	104100	22726755	2850	2850	2850	2850	0
527	20241209	104000	22726755	2850	2850	2850	2850	0
528	20241209	103900	22726755	2850	2850	2850	2850	0
529	20241209	103800	22726755	2850	2850	2850	2850	0
530	20241209	103700	22726755	2850	2850	2850	2850	0
531	20241209	103600	22726755	2850	2845	2850	2845	217
532	20241209	103500	22109385	2845	2845	2845	2845	0
533	20241209	103400	22109385	2845	2845	2845	2845	0
534	20241209	103300	22109385	2845	2845	2845	2845	0
535	20241209	103200	22109385	2845	2845	2845	2845	0
536	20241209	103100	22109385	2845	2845	2845	2845	12
537	20241209	103000	22075245	2845	2845	2845	2845	0
538	20241209	102900	22075245	2845	2845	2845	2845	0
539	20241209	102800	22075245	2845	2845	2845	2845	1
540	20241209	102700	22072400	2765	2765	2765	2765	0
541	20241209	102600	22072400	2765	2790	2790	2765	220
542	20241209	102500	21461980	2845	2845	2845	2845	0
543	20241209	102400	21461980	2845	2845	2845	2845	0
544	20241209	102300	21461980	2845	2845	2845	2845	0
545	20241209	102200	21461980	2845	2845	2845	2845	0
546	20241209	102100	21461980	2845	2845	2845	2845	0
547	20241209	102000	21461980	2845	2845	2845	2845	1
548	20241209	101900	21459135	2825	2825	2825	2825	0
549	20241209	101800	21459135	2825	2825	2825	2825	0
550	20241209	101700	21459135	2825	2825	2825	2825	0
551	20241209	101600	21459135	2825	2825	2825	2825	0
552	20241209	101500	21459135	2825	2825	2825	2825	0
553	20241209	101400	21459135	2825	2825	2825	2825	0
554	20241209	101300	21459135	2825	2825	2825	2825	2
555	20241209	101200	21453485	2840	2850	2850	2840	572
556	20241209	101100	19828965	2850	2850	2850	2850	0
557	20241209	101000	19828965	2850	2860	2860	2850	496
558	20241209	100900	18413860	2940	2940	2940	2940	0
559	20241209	100800	18413860	2940	2940	2940	2940	0
560	20241209	100700	18413860	2940	2940	2940	2940	1
561	20241209	100600	18410920	2875	2950	2950	2875	2
562	20241209	100500	18405095	2875	2870	2875	2870	90
563	20241209	100400	18146545	2890	2890	2890	2890	0
564	20241209	100300	18146545	2890	2890	2890	2890	0
565	20241209	100200	18146545	2890	2890	2890	2890	0
566	20241209	100100	18146545	2890	2890	2890	2890	0
567	20241209	100000	18146545	2890	2890	2890	2890	1
568	20241209	095900	18143655	2845	2845	2845	2845	0
569	20241209	095800	18143655	2845	2845	2845	2845	15
570	20241209	095700	18100980	2965	2830	2965	2830	391
571	20241209	095600	16994315	2830	2830	2830	2830	0
572	20241209	095500	16994315	2830	2830	2830	2830	0
573	20241209	095400	16994315	2830	2830	2830	2830	2
574	20241209	095300	16988655	2830	2830	2830	2830	69
575	20241209	095200	16793385	2830	2830	2830	2830	0
576	20241209	095100	16793385	2830	2830	2830	2830	0
577	20241209	095000	16793385	2830	2830	2830	2830	167
578	20241209	094900	16320775	2830	2830	2830	2830	21
579	20241209	094800	16261345	2820	2820	2820	2820	0
580	20241209	094700	16261345	2820	2820	2820	2820	0
581	20241209	094600	16261345	2820	2810	2820	2810	501
582	20241209	094500	14849210	2780	2780	2780	2780	0
583	20241209	094400	14849210	2780	2780	2780	2780	284
584	20241209	094300	14059690	2780	2790	2790	2780	157
585	20241209	094200	13623010	2780	2780	2780	2780	0
586	20241209	094100	13623010	2780	2780	2780	2780	0
587	20241209	094000	13623010	2780	2780	2780	2780	218
588	20241209	093900	13016970	2780	2780	2780	2780	0
589	20241209	093800	13016970	2780	2780	2780	2780	0
590	20241209	093700	13016970	2780	2780	2780	2780	0
591	20241209	093600	13016970	2780	2775	2780	2775	174
592	20241209	093500	12534015	2775	2775	2775	2775	0
593	20241209	093400	12534015	2775	2775	2775	2775	0
594	20241209	093300	12534015	2775	2775	2775	2775	0
595	20241209	093200	12534015	2775	2775	2775	2775	0
596	20241209	093100	12534015	2775	2775	2775	2775	0
597	20241209	093000	12534015	2775	2775	2775	2775	90
598	20241209	092900	12284265	2815	2815	2815	2815	8
599	20241209	092800	12261745	2820	2770	2820	2770	105
600	20241209	092700	11970650	2770	2770	2770	2770	100
601	20241209	092600	11693650	2820	2820	2820	2820	0
602	20241209	092500	11693650	2820	2820	2820	2820	0
603	20241209	092400	11693650	2820	2820	2820	2820	52
604	20241209	092300	11547010	2820	2820	2820	2820	0
605	20241209	092200	11547010	2820	2820	2820	2820	20
606	20241209	092100	11490610	2845	2845	2845	2845	741
607	20241209	092000	9382465	2760	2760	2760	2760	0
608	20241209	091900	9382465	2760	2760	2760	2760	0
609	20241209	091800	9382465	2760	2815	2815	2760	134
610	20241209	091700	9005570	2885	2885	2885	2885	0
611	20241209	091600	9005570	2885	2885	2885	2885	0
612	20241209	091500	9005570	2885	2885	2885	2885	0
613	20241209	091400	9005570	2885	2885	2885	2885	0
614	20241209	091300	9005570	2885	2885	2885	2885	457
615	20241209	091200	7687125	2940	2940	2940	2940	0
616	20241209	091100	7687125	2940	2940	2940	2940	0
617	20241209	091000	7687125	2940	2955	2955	2940	112
618	20241209	090900	7356330	2960	2960	2960	2960	0
619	20241209	090800	7356330	2960	2910	2960	2810	203
620	20241209	090700	6770175	2940	2940	2940	2940	0
621	20241209	090600	6770175	2940	2955	2955	2940	131
622	20241209	090500	6384450	2955	2960	2960	2955	14
623	20241209	090400	6343070	2960	2960	2960	2960	0
624	20241209	090300	6343070	2960	2960	2960	2960	338
625	20241209	090200	5342590	2990	2990	2990	2990	0
626	20241209	090100	5342590	2990	2990	2990	2990	1
627	20241209	090000	5339600	3000	3010	3010	3000	1774