KissMeData/092190/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	200500	206174225	2830	2830	2830	2830	1315
3	20241209	200400	206174225	2830	2830	2830	2830	0
4	20241209	200300	206174225	2830	2830	2830	2830	0
5	20241209	200200	206174225	2830	2830	2830	2830	0
6	20241209	200100	206174225	2830	2830	2830	2830	0
7	20241209	200000	206174225	2830	2830	2830	2830	0
8	20241209	195900	206174225	2830	2830	2830	2830	0
9	20241209	195800	206174225	2830	2830	2830	2830	0
10	20241209	195700	206174225	2830	2830	2830	2830	0
11	20241209	195600	206174225	2830	2830	2830	2830	0
12	20241209	195500	206174225	2830	2830	2830	2830	0
13	20241209	195400	206174225	2830	2830	2830	2830	0
14	20241209	195300	206174225	2830	2830	2830	2830	0
15	20241209	195200	206174225	2830	2830	2830	2830	0
16	20241209	195100	206174225	2830	2830	2830	2830	0
17	20241209	195000	206174225	2830	2830	2830	2830	0
18	20241209	194900	206174225	2830	2830	2830	2830	0
19	20241209	194800	206174225	2830	2830	2830	2830	0
20	20241209	194700	206174225	2830	2830	2830	2830	0
21	20241209	194600	206174225	2830	2830	2830	2830	0
22	20241209	194500	206174225	2830	2830	2830	2830	0
23	20241209	194400	206174225	2830	2830	2830	2830	0
24	20241209	194300	206174225	2830	2830	2830	2830	0
25	20241209	194200	206174225	2830	2830	2830	2830	0
26	20241209	194100	206174225	2830	2830	2830	2830	0
27	20241209	194000	206174225	2830	2830	2830	2830	0
28	20241209	193900	206174225	2830	2830	2830	2830	0
29	20241209	193800	206174225	2830	2830	2830	2830	0
30	20241209	193700	206174225	2830	2830	2830	2830	0
31	20241209	193600	206174225	2830	2830	2830	2830	0
32	20241209	193500	206174225	2830	2830	2830	2830	1315
33	20241209	193400	206174225	2830	2830	2830	2830	0
34	20241209	193300	206174225	2830	2830	2830	2830	0
35	20241209	193200	206174225	2830	2830	2830	2830	0
36	20241209	193100	206174225	2830	2830	2830	2830	0
37	20241209	193000	206174225	2830	2830	2830	2830	0
38	20241209	192900	206174225	2830	2830	2830	2830	0
39	20241209	192800	206174225	2830	2830	2830	2830	0
40	20241209	192700	206174225	2830	2830	2830	2830	0
41	20241209	192600	206174225	2830	2830	2830	2830	0
42	20241209	192500	206174225	2830	2830	2830	2830	0
43	20241209	192400	206174225	2830	2830	2830	2830	0
44	20241209	192300	206174225	2830	2830	2830	2830	0
45	20241209	192200	206174225	2830	2830	2830	2830	0
46	20241209	192100	206174225	2830	2830	2830	2830	0
47	20241209	192000	206174225	2830	2830	2830	2830	0
48	20241209	191900	206174225	2830	2830	2830	2830	0
49	20241209	191800	206174225	2830	2830	2830	2830	0
50	20241209	191700	206174225	2830	2830	2830	2830	0
51	20241209	191600	206174225	2830	2830	2830	2830	0
52	20241209	191500	206174225	2830	2830	2830	2830	0
53	20241209	191400	206174225	2830	2830	2830	2830	0
54	20241209	191300	206174225	2830	2830	2830	2830	0
55	20241209	191200	206174225	2830	2830	2830	2830	0
56	20241209	191100	206174225	2830	2830	2830	2830	0
57	20241209	191000	206174225	2830	2830	2830	2830	0
58	20241209	190900	206174225	2830	2830	2830	2830	0
59	20241209	190800	206174225	2830	2830	2830	2830	0
60	20241209	190700	206174225	2830	2830	2830	2830	0
61	20241209	190600	206174225	2830	2830	2830	2830	0
62	20241209	190500	206174225	2830	2830	2830	2830	1315
63	20241209	190400	206174225	2830	2830	2830	2830	0
64	20241209	190300	206174225	2830	2830	2830	2830	0
65	20241209	190200	206174225	2830	2830	2830	2830	0
66	20241209	190100	206174225	2830	2830	2830	2830	0
67	20241209	190000	206174225	2830	2830	2830	2830	0
68	20241209	185900	206174225	2830	2830	2830	2830	0
69	20241209	185800	206174225	2830	2830	2830	2830	0
70	20241209	185700	206174225	2830	2830	2830	2830	0
71	20241209	185600	206174225	2830	2830	2830	2830	0
72	20241209	185500	206174225	2830	2830	2830	2830	0
73	20241209	185400	206174225	2830	2830	2830	2830	0
74	20241209	185300	206174225	2830	2830	2830	2830	0
75	20241209	185200	206174225	2830	2830	2830	2830	0
76	20241209	185100	206174225	2830	2830	2830	2830	0
77	20241209	185000	206174225	2830	2830	2830	2830	0
78	20241209	184900	206174225	2830	2830	2830	2830	0
79	20241209	184800	206174225	2830	2830	2830	2830	0
80	20241209	184700	206174225	2830	2830	2830	2830	0
81	20241209	184600	206174225	2830	2830	2830	2830	0
82	20241209	184500	206174225	2830	2830	2830	2830	0
83	20241209	184400	206174225	2830	2830	2830	2830	0
84	20241209	184300	206174225	2830	2830	2830	2830	0
85	20241209	184200	206174225	2830	2830	2830	2830	0
86	20241209	184100	206174225	2830	2830	2830	2830	0
87	20241209	184000	206174225	2830	2830	2830	2830	0
88	20241209	183900	206174225	2830	2830	2830	2830	0
89	20241209	183800	206174225	2830	2830	2830	2830	0
90	20241209	183700	206174225	2830	2830	2830	2830	0
91	20241209	183600	206174225	2830	2830	2830	2830	0
92	20241209	183500	206174225	2830	2830	2830	2830	1315
93	20241209	183400	206174225	2830	2830	2830	2830	0
94	20241209	183300	206174225	2830	2830	2830	2830	0
95	20241209	183200	206174225	2830	2830	2830	2830	0
96	20241209	183100	206174225	2830	2830	2830	2830	0
97	20241209	183000	206174225	2830	2830	2830	2830	0
98	20241209	182900	206174225	2830	2830	2830	2830	0
99	20241209	182800	206174225	2830	2830	2830	2830	0
100	20241209	182700	206174225	2830	2830	2830	2830	0
101	20241209	182600	206174225	2830	2830	2830	2830	0
102	20241209	182500	206174225	2830	2830	2830	2830	0
103	20241209	182400	206174225	2830	2830	2830	2830	0
104	20241209	182300	206174225	2830	2830	2830	2830	0
105	20241209	182200	206174225	2830	2830	2830	2830	0
106	20241209	182100	206174225	2830	2830	2830	2830	0
107	20241209	182000	206174225	2830	2830	2830	2830	0
108	20241209	181900	206174225	2830	2830	2830	2830	0
109	20241209	181800	206174225	2830	2830	2830	2830	0
110	20241209	181700	206174225	2830	2830	2830	2830	0
111	20241209	181600	206174225	2830	2830	2830	2830	0
112	20241209	181500	206174225	2830	2830	2830	2830	0
113	20241209	181400	206174225	2830	2830	2830	2830	0
114	20241209	181300	206174225	2830	2830	2830	2830	0
115	20241209	181200	206174225	2830	2830	2830	2830	0
116	20241209	181100	206174225	2830	2830	2830	2830	0
117	20241209	181000	206174225	2830	2830	2830	2830	0
118	20241209	180900	206174225	2830	2830	2830	2830	0
119	20241209	180800	206174225	2830	2830	2830	2830	0
120	20241209	180700	206174225	2830	2830	2830	2830	0
121	20241209	180600	206174225	2830	2830	2830	2830	0
122	20241209	180500	206174225	2830	2830	2830	2830	1315
123	20241209	180400	206174225	2830	2830	2830	2830	0
124	20241209	180300	206174225	2830	2830	2830	2830	0
125	20241209	180200	206174225	2830	2830	2830	2830	0
126	20241209	180100	206174225	2830	2830	2830	2830	0
127	20241209	180000	206174225	2830	2830	2830	2830	0
128	20241209	175900	206174225	2830	2830	2830	2830	0
129	20241209	175800	206174225	2830	2830	2830	2830	0
130	20241209	175700	206174225	2830	2830	2830	2830	0
131	20241209	175600	206174225	2830	2830	2830	2830	0
132	20241209	175500	206174225	2830	2830	2830	2830	0
133	20241209	175400	206174225	2830	2830	2830	2830	0
134	20241209	175300	206174225	2830	2830	2830	2830	0
135	20241209	175200	206174225	2830	2830	2830	2830	0
136	20241209	175100	206174225	2830	2830	2830	2830	0
137	20241209	175000	206174225	2830	2830	2830	2830	0
138	20241209	174900	206174225	2830	2830	2830	2830	0
139	20241209	174800	206174225	2830	2830	2830	2830	0
140	20241209	174700	206174225	2830	2830	2830	2830	0
141	20241209	174600	206174225	2830	2830	2830	2830	0
142	20241209	174500	206174225	2830	2830	2830	2830	0
143	20241209	174400	206174225	2830	2830	2830	2830	0
144	20241209	174300	206174225	2830	2830	2830	2830	0
145	20241209	174200	206174225	2830	2830	2830	2830	0
146	20241209	174100	206174225	2830	2830	2830	2830	0
147	20241209	174000	206174225	2830	2830	2830	2830	0
148	20241209	173900	206174225	2830	2830	2830	2830	0
149	20241209	173800	206174225	2830	2830	2830	2830	0
150	20241209	173700	206174225	2830	2830	2830	2830	0
151	20241209	173600	206174225	2830	2830	2830	2830	0
152	20241209	173500	206174225	2830	2830	2830	2830	1315
153	20241209	173400	206174225	2830	2830	2830	2830	0
154	20241209	173300	206174225	2830	2830	2830	2830	0
155	20241209	173200	206174225	2830	2830	2830	2830	0
156	20241209	173100	206174225	2830	2830	2830	2830	0
157	20241209	173000	206174225	2830	2830	2830	2830	0
158	20241209	172900	206174225	2830	2830	2830	2830	0
159	20241209	172800	206174225	2830	2830	2830	2830	0
160	20241209	172700	206174225	2830	2830	2830	2830	0
161	20241209	172600	206174225	2830	2830	2830	2830	0
162	20241209	172500	206174225	2830	2830	2830	2830	0
163	20241209	172400	206174225	2830	2830	2830	2830	0
164	20241209	172300	206174225	2830	2830	2830	2830	0
165	20241209	172200	206174225	2830	2830	2830	2830	0
166	20241209	172100	206174225	2830	2830	2830	2830	0
167	20241209	172000	206174225	2830	2830	2830	2830	0
168	20241209	171900	206174225	2830	2830	2830	2830	0
169	20241209	171800	206174225	2830	2830	2830	2830	0
170	20241209	171700	206174225	2830	2830	2830	2830	0
171	20241209	171600	206174225	2830	2830	2830	2830	0
172	20241209	171500	206174225	2830	2830	2830	2830	0
173	20241209	171400	206174225	2830	2830	2830	2830	0
174	20241209	171300	206174225	2830	2830	2830	2830	0
175	20241209	171200	206174225	2830	2830	2830	2830	0
176	20241209	171100	206174225	2830	2830	2830	2830	0
177	20241209	171000	206174225	2830	2830	2830	2830	0
178	20241209	170900	206174225	2830	2830	2830	2830	0
179	20241209	170800	206174225	2830	2830	2830	2830	0
180	20241209	170700	206174225	2830	2830	2830	2830	0
181	20241209	170600	206174225	2830	2830	2830	2830	0
182	20241209	170500	206174225	2830	2830	2830	2830	1315
183	20241209	170400	206174225	2830	2830	2830	2830	0
184	20241209	170300	206174225	2830	2830	2830	2830	0
185	20241209	170200	206174225	2830	2830	2830	2830	0
186	20241209	170100	206174225	2830	2830	2830	2830	0
187	20241209	170000	206174225	2830	2830	2830	2830	0
188	20241209	165900	206174225	2830	2830	2830	2830	0
189	20241209	165800	206174225	2830	2830	2830	2830	0
190	20241209	165700	206174225	2830	2830	2830	2830	0
191	20241209	165600	206174225	2830	2830	2830	2830	0
192	20241209	165500	206174225	2830	2830	2830	2830	0
193	20241209	165400	206174225	2830	2830	2830	2830	0
194	20241209	165300	206174225	2830	2830	2830	2830	0
195	20241209	165200	206174225	2830	2830	2830	2830	0
196	20241209	165100	206174225	2830	2830	2830	2830	0
197	20241209	165000	206174225	2830	2830	2830	2830	0
198	20241209	164900	206174225	2830	2830	2830	2830	0
199	20241209	164800	206174225	2830	2830	2830	2830	0
200	20241209	164700	206174225	2830	2830	2830	2830	0
201	20241209	164600	206174225	2830	2830	2830	2830	0
202	20241209	164500	206174225	2830	2830	2830	2830	0
203	20241209	164400	206174225	2830	2830	2830	2830	0
204	20241209	164300	206174225	2830	2830	2830	2830	0
205	20241209	164200	206174225	2830	2830	2830	2830	0
206	20241209	164100	206174225	2830	2830	2830	2830	0
207	20241209	164000	206174225	2830	2830	2830	2830	0
208	20241209	163900	206174225	2830	2830	2830	2830	0
209	20241209	163800	206174225	2830	2830	2830	2830	0
210	20241209	163700	206174225	2830	2830	2830	2830	0
211	20241209	163600	206174225	2830	2830	2830	2830	0
212	20241209	163500	206174225	2830	2830	2830	2830	1315
213	20241209	163400	206174225	2830	2830	2830	2830	0
214	20241209	163300	206174225	2830	2830	2830	2830	0
215	20241209	163200	206174225	2830	2830	2830	2830	0
216	20241209	163100	206174225	2830	2830	2830	2830	0
217	20241209	163000	206174225	2830	2830	2830	2830	0
218	20241209	162900	206174225	2830	2830	2830	2830	0
219	20241209	162800	206174225	2830	2830	2830	2830	0
220	20241209	162700	206174225	2830	2830	2830	2830	0
221	20241209	162600	206174225	2830	2830	2830	2830	0
222	20241209	162500	206174225	2830	2830	2830	2830	0
223	20241209	162400	206174225	2830	2830	2830	2830	0
224	20241209	162300	206174225	2830	2830	2830	2830	0
225	20241209	162200	206174225	2830	2830	2830	2830	0
226	20241209	162100	206174225	2830	2830	2830	2830	0
227	20241209	162000	206174225	2830	2830	2830	2830	0
228	20241209	161900	206174225	2830	2830	2830	2830	0
229	20241209	161800	206174225	2830	2830	2830	2830	0
230	20241209	161700	206174225	2830	2830	2830	2830	0
231	20241209	161600	206174225	2830	2830	2830	2830	0
232	20241209	161500	206174225	2830	2830	2830	2830	0
233	20241209	161400	206174225	2830	2830	2830	2830	0
234	20241209	161300	206174225	2830	2830	2830	2830	0
235	20241209	161200	206174225	2830	2830	2830	2830	0
236	20241209	161100	206174225	2830	2830	2830	2830	0
237	20241209	161000	206174225	2830	2830	2830	2830	0
238	20241209	160900	206174225	2830	2830	2830	2830	0
239	20241209	160800	206174225	2830	2830	2830	2830	0
240	20241209	160700	206174225	2830	2830	2830	2830	0
241	20241209	160600	206174225	2830	2830	2830	2830	0
242	20241209	160500	206174225	2830	2830	2830	2830	1315
243	20241209	160400	206174225	2830	2830	2830	2830	0
244	20241209	160300	206174225	2830	2830	2830	2830	0
245	20241209	160200	206174225	2830	2830	2830	2830	0
246	20241209	160100	206174225	2830	2830	2830	2830	0
247	20241209	160000	206174225	2830	2830	2830	2830	0
248	20241209	155900	206174225	2830	2830	2830	2830	0
249	20241209	155800	206174225	2830	2830	2830	2830	0
250	20241209	155700	206174225	2830	2830	2830	2830	0
251	20241209	155600	206174225	2830	2830	2830	2830	0
252	20241209	155500	206174225	2830	2830	2830	2830	0
253	20241209	155400	206174225	2830	2830	2830	2830	0
254	20241209	155300	206174225	2830	2830	2830	2830	0
255	20241209	155200	206174225	2830	2830	2830	2830	0
256	20241209	155100	206174225	2830	2830	2830	2830	0
257	20241209	155000	206174225	2830	2830	2830	2830	0
258	20241209	154900	206174225	2830	2830	2830	2830	0
259	20241209	154800	206174225	2830	2830	2830	2830	0
260	20241209	154700	206174225	2830	2830	2830	2830	0
261	20241209	154600	206174225	2830	2830	2830	2830	0
262	20241209	154500	206174225	2830	2830	2830	2830	0
263	20241209	154400	206174225	2830	2830	2830	2830	0
264	20241209	154300	206174225	2830	2830	2830	2830	0
265	20241209	154200	206174225	2830	2830	2830	2830	0
266	20241209	154100	206174225	2830	2830	2830	2830	0
267	20241209	154000	206174225	2830	2830	2830	2830	0
268	20241209	153900	206174225	2830	2830	2830	2830	0
269	20241209	153800	206174225	2830	2830	2830	2830	0
270	20241209	153700	206174225	2830	2830	2830	2830	0
271	20241209	153600	206174225	2830	2830	2830	2830	0
272	20241209	153500	206174225	2830	2830	2830	2830	1315
273	20241209	153400	206174225	2830	2830	2830	2830	0
274	20241209	153300	206174225	2830	2830	2830	2830	0
275	20241209	153200	206174225	2830	2830	2830	2830	0
276	20241209	153100	206174225	2830	2830	2830	2830	0
277	20241209	153000	206174225	2830	2830	2830	2830	1315
278	20241209	152900	202452775	2845	2845	2845	2845	0
279	20241209	152800	202452775	2845	2845	2845	2845	0
280	20241209	152700	202452775	2845	2845	2845	2845	0
281	20241209	152600	202452775	2845	2845	2845	2845	0
282	20241209	152500	202452775	2845	2845	2845	2845	0
283	20241209	152400	202452775	2845	2845	2845	2845	0
284	20241209	152300	202452775	2845	2845	2845	2845	0
285	20241209	152200	202452775	2845	2845	2845	2845	0
286	20241209	152100	202452775	2845	2845	2845	2845	0
287	20241209	152000	202452775	2845	2845	2845	2845	0
288	20241209	151900	202452775	2845	2840	2845	2840	119
289	20241209	151800	202114565	2850	2850	2850	2850	100
290	20241209	151700	201829565	2840	2850	2850	2840	800
291	20241209	151600	199551105	2865	2865	2865	2865	0
292	20241209	151500	199551105	2865	2865	2865	2865	0
293	20241209	151400	199551105	2865	2870	2870	2865	1790
294	20241209	151300	194414045	2870	2870	2870	2870	395
295	20241209	151200	193280395	2835	2835	2835	2835	0
296	20241209	151100	193280395	2835	2835	2835	2835	0
297	20241209	151000	193280395	2835	2835	2835	2835	0
298	20241209	150900	193280395	2835	2850	2865	2835	2859
299	20241209	150800	185151235	2860	2860	2860	2860	19
300	20241209	150700	185096895	2855	2855	2855	2855	0
301	20241209	150600	185096895	2855	2860	2860	2855	41
302	20241209	150500	184979735	2850	2850	2850	2850	0
303	20241209	150400	184979735	2850	2850	2850	2850	50
304	20241209	150300	184837235	2850	2850	2850	2850	1
305	20241209	150200	184834385	2850	2850	2850	2850	1
306	20241209	150100	184831535	2850	2855	2855	2850	100
307	20241209	150000	184546515	2855	2855	2855	2855	0
308	20241209	145900	184546515	2855	2855	2855	2855	13
309	20241209	145800	184509400	2855	2855	2855	2855	4
310	20241209	145700	184497980	2855	2855	2855	2855	0
311	20241209	145600	184497980	2855	2855	2855	2855	29
312	20241209	145500	184415185	2855	2855	2855	2855	1
313	20241209	145400	184412330	2850	2850	2850	2850	5
314	20241209	145300	184398080	2870	2870	2870	2870	0
315	20241209	145200	184398080	2870	2870	2870	2870	0
316	20241209	145100	184398080	2870	2845	2870	2845	60
317	20241209	145000	184226415	2845	2855	2855	2845	657
318	20241209	144900	182351795	2870	2860	2870	2860	7
319	20241209	144800	182331765	2860	2860	2860	2860	0
320	20241209	144700	182331765	2860	2860	2860	2860	0
321	20241209	144600	182331765	2860	2860	2860	2860	0
322	20241209	144500	182331765	2860	2860	2860	2860	102
323	20241209	144400	182040045	2860	2860	2860	2860	0
324	20241209	144300	182040045	2860	2860	2860	2860	0
325	20241209	144200	182040045	2860	2860	2860	2860	0
326	20241209	144100	182040045	2860	2860	2860	2860	0
327	20241209	144000	182040045	2860	2860	2860	2860	0
328	20241209	143900	182040045	2860	2860	2860	2860	0
329	20241209	143800	182040045	2860	2860	2860	2860	0
330	20241209	143700	182040045	2860	2860	2860	2860	1054
331	20241209	143600	179025605	2860	2860	2860	2860	0
332	20241209	143500	179025605	2860	2860	2860	2860	0
333	20241209	143400	179025605	2860	2860	2860	2860	0
334	20241209	143300	179025605	2860	2860	2860	2860	962
335	20241209	143200	176274285	2875	2875	2875	2875	0
336	20241209	143100	176274285	2875	2875	2875	2875	4
337	20241209	143000	176262785	2880	2880	2880	2880	0
338	20241209	142900	176262785	2880	2880	2880	2880	0
339	20241209	142800	176262785	2880	2880	2880	2880	0
340	20241209	142700	176262785	2880	2880	2880	2880	0
341	20241209	142600	176262785	2880	2880	2880	2880	0
342	20241209	142500	176262785	2880	2880	2880	2880	0
343	20241209	142400	176262785	2880	2880	2880	2880	0
344	20241209	142300	176262785	2880	2855	2880	2855	193
345	20241209	142200	175711495	2845	2845	2845	2845	0
346	20241209	142100	175711495	2845	2845	2845	2845	20
347	20241209	142000	175654595	2850	2850	2850	2850	0
348	20241209	141900	175654595	2850	2850	2850	2850	0
349	20241209	141800	175654595	2850	2850	2850	2850	0
350	20241209	141700	175654595	2850	2850	2850	2850	0
351	20241209	141600	175654595	2850	2850	2850	2850	0
352	20241209	141500	175654595	2850	2850	2850	2850	1
353	20241209	141400	175651745	2845	2845	2845	2845	0
354	20241209	141300	175651745	2845	2845	2845	2845	0
355	20241209	141200	175651745	2845	2845	2845	2845	0
356	20241209	141100	175651745	2845	2845	2845	2845	0
357	20241209	141000	175651745	2845	2855	2855	2845	105
358	20241209	140900	175352020	2855	2855	2855	2855	100
359	20241209	140800	175066520	2855	2855	2855	2855	4
360	20241209	140700	175055100	2855	2855	2855	2855	10
361	20241209	140600	175026550	2845	2845	2845	2845	0
362	20241209	140500	175026550	2845	2850	2850	2845	31
363	20241209	140400	174938325	2840	2840	2840	2840	0
364	20241209	140300	174938325	2840	2840	2840	2840	0
365	20241209	140200	174938325	2840	2840	2840	2840	2
366	20241209	140100	174932645	2840	2840	2840	2840	0
367	20241209	140000	174932645	2840	2840	2840	2840	0
368	20241209	135900	174932645	2840	2840	2840	2840	3
369	20241209	135800	174924125	2840	2845	2845	2840	161
370	20241209	135700	174466115	2850	2850	2850	2850	0
371	20241209	135600	174466115	2850	2850	2850	2850	4
372	20241209	135500	174454715	2855	2890	2890	2855	11
373	20241209	135400	174422960	2890	2890	2890	2890	0
374	20241209	135300	174422960	2890	2890	2890	2890	0
375	20241209	135200	174422960	2890	2890	2890	2890	0
376	20241209	135100	174422960	2890	2890	2890	2890	0
377	20241209	135000	174422960	2890	2890	2890	2890	1
378	20241209	134900	174420070	2860	2860	2860	2860	0
379	20241209	134800	174420070	2860	2860	2860	2860	0
380	20241209	134700	174420070	2860	2865	2865	2860	2
381	20241209	134600	174414345	2870	2870	2870	2870	361
382	20241209	134500	173378275	2895	2855	2895	2855	903
383	20241209	134400	170783320	2855	2855	2855	2855	5
384	20241209	134300	170769045	2855	2860	2860	2850	63
385	20241209	134200	170589195	2880	2880	2880	2880	0
386	20241209	134100	170589195	2880	2880	2880	2880	0
387	20241209	134000	170589195	2880	2880	2880	2880	0
388	20241209	133900	170589195	2880	2880	2880	2880	0
389	20241209	133800	170589195	2880	2875	2880	2875	226
390	20241209	133700	169939145	2860	2860	2860	2860	361
391	20241209	133600	168906685	2880	2850	2880	2850	876
392	20241209	133500	166392075	2835	2835	2835	2835	0
393	20241209	133400	166392075	2835	2835	2835	2835	0
394	20241209	133300	166392075	2835	2835	2835	2835	0
395	20241209	133200	166392075	2835	2835	2835	2835	400
396	20241209	133100	165258075	2835	2835	2835	2835	1
397	20241209	133000	165255240	2835	2835	2835	2835	1
398	20241209	132900	165252405	2830	2830	2830	2830	0
399	20241209	132800	165252405	2830	2830	2830	2830	0
400	20241209	132700	165252405	2830	2830	2830	2830	100
401	20241209	132600	164969405	2835	2835	2835	2835	0
402	20241209	132500	164969405	2835	2835	2835	2835	0
403	20241209	132400	164969405	2835	2835	2835	2830	394
404	20241209	132300	163853715	2860	2845	2860	2845	117
405	20241209	132200	163520625	2835	2835	2835	2835	0
406	20241209	132100	163520625	2835	2835	2835	2835	0
407	20241209	132000	163520625	2835	2835	2835	2835	0
408	20241209	131900	163520625	2835	2835	2835	2835	6
409	20241209	131800	163503615	2835	2860	2870	2830	633
410	20241209	131700	161703710	2845	2840	2845	2840	993
411	20241209	131600	158881785	2840	2840	2840	2840	0
412	20241209	131500	158881785	2840	2840	2840	2840	0
413	20241209	131400	158881785	2840	2840	2840	2840	0
414	20241209	131300	158881785	2840	2840	2840	2840	1
415	20241209	131200	158878945	2840	2840	2840	2840	2
416	20241209	131100	158873265	2835	2845	2845	2835	472
417	20241209	131000	157533320	2850	2840	2850	2840	16
418	20241209	130900	157487870	2835	2835	2835	2835	1
419	20241209	130800	157485035	2830	2825	2830	2825	821
420	20241209	130700	155163905	2825	2825	2825	2825	580
421	20241209	130600	153525405	2825	2845	2845	2825	3129
422	20241209	130500	144668815	2850	2850	2850	2850	0
423	20241209	130400	144668815	2850	2850	2850	2850	0
424	20241209	130300	144668815	2850	2850	2850	2850	0
425	20241209	130200	144668815	2850	2850	2850	2850	15
426	20241209	130100	144626065	2850	2850	2850	2850	0
427	20241209	130000	144626065	2850	2855	2855	2850	10
428	20241209	125900	144597540	2845	2845	2845	2845	0
429	20241209	125800	144597540	2845	2845	2845	2845	0
430	20241209	125700	144597540	2845	2845	2845	2845	0
431	20241209	125600	144597540	2845	2860	2860	2845	1022
432	20241209	125500	141681890	2870	2870	2870	2870	300
433	20241209	125400	140820890	2865	2865	2865	2865	0
434	20241209	125300	140820890	2865	2865	2865	2865	0
435	20241209	125200	140820890	2865	2870	2870	2865	10
436	20241209	125100	140792215	2865	2865	2865	2865	0
437	20241209	125000	140792215	2865	2865	2865	2865	0
438	20241209	124900	140792215	2865	2865	2865	2865	10
439	20241209	124800	140763565	2860	2860	2860	2860	0
440	20241209	124700	140763565	2860	2860	2860	2860	0
441	20241209	124600	140763565	2860	2860	2860	2860	0
442	20241209	124500	140763565	2860	2860	2860	2860	1
443	20241209	124400	140760705	2850	2850	2850	2850	361
444	20241209	124300	139731855	2845	2875	2875	2845	7565
445	20241209	124200	118117785	2875	2875	2875	2875	0
446	20241209	124100	118117785	2875	2875	2875	2875	34
447	20241209	124000	118020035	2875	2880	2880	2875	70
448	20241209	123900	117818775	2880	2880	2880	2880	0
449	20241209	123800	117818775	2880	2875	2880	2870	1510
450	20241209	123700	113479050	2880	2890	2890	2880	1278
451	20241209	123600	109793945	2890	2890	2890	2890	0
452	20241209	123500	109793945	2890	2890	2890	2890	200
453	20241209	123400	109215945	2890	2890	2890	2890	1222
454	20241209	123300	105684365	2890	2890	2890	2890	0
455	20241209	123200	105684365	2890	2890	2890	2890	0
456	20241209	123100	105684365	2890	2890	2890	2890	0
457	20241209	123000	105684365	2890	2890	2890	2890	50
458	20241209	122900	105539865	2900	2900	2900	2900	0
459	20241209	122800	105539865	2900	2900	2900	2900	0
460	20241209	122700	105539865	2900	2900	2900	2900	0
461	20241209	122600	105539865	2900	2900	2900	2900	69
462	20241209	122500	105339765	2900	2900	2900	2900	431
463	20241209	122400	104089865	2900	2900	2900	2900	500
464	20241209	122300	102639865	2900	2900	2900	2900	0
465	20241209	122200	102639865	2900	2900	2900	2900	109
466	20241209	122100	102323765	2900	2900	2900	2900	3
467	20241209	122000	102315065	2900	2900	2900	2900	0
468	20241209	121900	102315065	2900	2900	2900	2900	0
469	20241209	121800	102315065	2900	2910	2910	2900	109
470	20241209	121700	101997965	2910	2910	2910	2910	0
471	20241209	121600	101997965	2910	2910	2910	2910	0
472	20241209	121500	101997965	2910	2910	2910	2910	0
473	20241209	121400	101997965	2910	2910	2910	2910	1
474	20241209	121300	101995055	2900	2900	2900	2900	0
475	20241209	121200	101995055	2900	2900	2900	2900	0
476	20241209	121100	101995055	2900	2900	2900	2900	689
477	20241209	121000	99996955	2900	2900	2900	2900	0
478	20241209	120900	99996955	2900	2900	2900	2900	0
479	20241209	120800	99996955	2900	2900	2900	2900	0
480	20241209	120700	99996955	2900	2900	2900	2900	0
481	20241209	120600	99996955	2900	2900	2900	2900	0
482	20241209	120500	99996955	2900	2900	2900	2900	25
483	20241209	120400	99924455	2895	2895	2895	2895	0
484	20241209	120300	99924455	2895	2895	2895	2895	0
485	20241209	120200	99924455	2895	2895	2895	2895	0
486	20241209	120100	99924455	2895	2895	2895	2895	0
487	20241209	120000	99924455	2895	2895	2895	2895	0
488	20241209	115900	99924455	2895	2895	2895	2895	0
489	20241209	115800	99924455	2895	2895	2895	2895	0
490	20241209	115700	99924455	2895	2895	2895	2895	0
491	20241209	115600	99924455	2895	2895	2895	2895	0
492	20241209	115500	99924455	2895	2890	2895	2890	2
493	20241209	115400	99918670	2895	2895	2895	2895	0
494	20241209	115300	99918670	2895	2895	2895	2895	0
495	20241209	115200	99918670	2895	2895	2895	2895	0
496	20241209	115100	99918670	2895	2895	2895	2895	0
497	20241209	115000	99918670	2895	2895	2895	2895	1
498	20241209	114900	99915775	2890	2890	2890	2890	4
499	20241209	114800	99904215	2900	2900	2900	2900	0
500	20241209	114700	99904215	2900	2900	2900	2900	0
501	20241209	114600	99904215	2900	2885	2900	2885	1002
502	20241209	114500	96998445	2900	2900	2900	2900	0
503	20241209	114400	96998445	2900	2900	2900	2900	5
504	20241209	114300	96983945	2885	2885	2885	2885	18
505	20241209	114200	96932015	2890	2890	2890	2890	6
506	20241209	114100	96914675	2890	2890	2890	2890	0
507	20241209	114000	96914675	2890	2890	2890	2890	0
508	20241209	113900	96914675	2890	2890	2890	2890	0
509	20241209	113800	96914675	2890	2890	2890	2885	140
510	20241209	113700	96510715	2895	2895	2895	2895	0
511	20241209	113600	96510715	2895	2895	2895	2895	0
512	20241209	113500	96510715	2895	2895	2895	2895	0
513	20241209	113400	96510715	2895	2895	2895	2895	1
514	20241209	113300	96507820	2900	2900	2900	2900	0
515	20241209	113200	96507820	2900	2900	2900	2900	1
516	20241209	113100	96504920	2895	2895	2895	2895	0
517	20241209	113000	96504920	2895	2895	2895	2895	0
518	20241209	112900	96504920	2895	2895	2895	2895	10
519	20241209	112800	96475970	2895	2895	2895	2895	193
520	20241209	112700	95917235	2885	2885	2885	2885	0
521	20241209	112600	95917235	2885	2885	2885	2885	10
522	20241209	112500	95888385	2890	2890	2890	2890	1930
523	20241209	112400	90310685	2900	2900	2900	2900	30
524	20241209	112300	90223685	2895	2895	2895	2895	1104
525	20241209	112200	87027605	2895	2900	2900	2895	68
526	20241209	112100	86830570	2890	2890	2890	2890	0
527	20241209	112000	86830570	2890	2890	2890	2890	0
528	20241209	111900	86830570	2890	2890	2890	2890	0
529	20241209	111800	86830570	2890	2890	2890	2890	0
530	20241209	111700	86830570	2890	2890	2890	2890	0
531	20241209	111600	86830570	2890	2890	2890	2890	0
532	20241209	111500	86830570	2890	2890	2890	2890	0
533	20241209	111400	86830570	2890	2890	2890	2890	0
534	20241209	111300	86830570	2890	2900	2900	2890	5000
535	20241209	111200	72351240	2900	2900	2900	2900	10
536	20241209	111100	72322240	2900	2900	2900	2900	0
537	20241209	111000	72322240	2900	2900	2900	2900	0
538	20241209	110900	72322240	2900	2900	2900	2900	0
539	20241209	110800	72322240	2900	2900	2900	2900	0
540	20241209	110700	72322240	2900	2900	2900	2900	0
541	20241209	110600	72322240	2900	2905	2905	2900	460
542	20241209	110500	70986825	2905	2905	2905	2905	146
543	20241209	110400	70562695	2905	2905	2905	2905	1
544	20241209	110300	70559790	2905	2905	2905	2905	0
545	20241209	110200	70559790	2905	2905	2905	2905	0
546	20241209	110100	70559790	2905	2905	2905	2905	0
547	20241209	110000	70559790	2905	2905	2905	2905	0
548	20241209	105900	70559790	2905	2905	2905	2905	0
549	20241209	105800	70559790	2905	2905	2905	2905	0
550	20241209	105700	70559790	2905	2905	2905	2905	0
551	20241209	105600	70559790	2905	2905	2905	2905	0
552	20241209	105500	70559790	2905	2905	2905	2905	0
553	20241209	105400	70559790	2905	2905	2905	2905	0
554	20241209	105300	70559790	2905	2905	2905	2905	1
555	20241209	105200	70556885	2905	2905	2905	2905	0
556	20241209	105100	70556885	2905	2905	2905	2905	0
557	20241209	105000	70556885	2905	2905	2905	2905	0
558	20241209	104900	70556885	2905	2905	2905	2905	363
559	20241209	104800	69502370	2900	2900	2900	2900	0
560	20241209	104700	69502370	2900	2900	2900	2900	0
561	20241209	104600	69502370	2900	2900	2900	2900	3
562	20241209	104500	69493670	2895	2895	2895	2895	17
563	20241209	104400	69444455	2895	2895	2895	2895	0
564	20241209	104300	69444455	2895	2895	2895	2895	562
565	20241209	104200	67817465	2895	2895	2895	2895	0
566	20241209	104100	67817465	2895	2895	2895	2895	0
567	20241209	104000	67817465	2895	2895	2895	2895	0
568	20241209	103900	67817465	2895	2895	2895	2895	0
569	20241209	103800	67817465	2895	2895	2895	2895	0
570	20241209	103700	67817465	2895	2900	2900	2895	300
571	20241209	103600	66948915	2930	2930	2930	2930	0
572	20241209	103500	66948915	2930	2930	2930	2930	0
573	20241209	103400	66948915	2930	2930	2930	2930	5
574	20241209	103300	66934265	2930	2930	2930	2930	0
575	20241209	103200	66934265	2930	2930	2930	2930	0
576	20241209	103100	66934265	2930	2930	2930	2930	0
577	20241209	103000	66934265	2930	2930	2930	2930	0
578	20241209	102900	66934265	2930	2930	2930	2930	0
579	20241209	102800	66934265	2930	2930	2930	2930	0
580	20241209	102700	66934265	2930	2930	2930	2930	0
581	20241209	102600	66934265	2930	2930	2930	2930	0
582	20241209	102500	66934265	2930	2930	2930	2930	1
583	20241209	102400	66931335	2905	2905	2905	2905	0
584	20241209	102300	66931335	2905	2905	2905	2905	10
585	20241209	102200	66902285	2890	2890	2890	2890	0
586	20241209	102100	66902285	2890	2890	2890	2890	0
587	20241209	102000	66902285	2890	2890	2890	2890	0
588	20241209	101900	66902285	2890	2890	2890	2890	0
589	20241209	101800	66902285	2890	2890	2890	2890	0
590	20241209	101700	66902285	2890	2905	2905	2890	1000
591	20241209	101600	64003855	2890	2890	2890	2890	0
592	20241209	101500	64003855	2890	2920	2920	2890	1500
593	20241209	101400	59650805	2940	2935	2940	2935	820
594	20241209	101300	57240125	2935	2935	2935	2935	6
595	20241209	101200	57222515	2920	2920	2920	2920	51
596	20241209	101100	57073595	2910	2910	2910	2905	609
597	20241209	101000	55301950	2920	2920	2920	2920	3
598	20241209	100900	55293190	2920	2920	2920	2920	0
599	20241209	100800	55293190	2920	2920	2920	2920	0
600	20241209	100700	55293190	2920	2920	2920	2920	0
601	20241209	100600	55293190	2920	2920	2920	2920	173
602	20241209	100500	54788030	2920	2920	2920	2920	101
603	20241209	100400	54493110	2910	2910	2910	2910	0
604	20241209	100300	54493110	2910	2910	2910	2910	0
605	20241209	100200	54493110	2910	2910	2910	2910	0
606	20241209	100100	54493110	2910	2910	2910	2910	2043
607	20241209	100000	48547980	2905	2905	2905	2905	0
608	20241209	095900	48547980	2905	2905	2905	2905	0
609	20241209	095800	48547980	2905	2905	2905	2905	0
610	20241209	095700	48547980	2905	2905	2905	2905	10
611	20241209	095600	48518930	2910	2910	2910	2910	1005
612	20241209	095500	45594380	2900	2915	2915	2900	102
613	20241209	095400	45298485	2925	2940	2940	2915	1039
614	20241209	095300	42264435	2920	2925	2935	2920	599
615	20241209	095200	40514185	2925	2920	2925	2920	3
616	20241209	095100	40505415	2915	2910	2915	2910	64
617	20241209	095000	40319170	2905	2895	2905	2895	1547
618	20241209	094900	35835040	2890	2890	2890	2890	0
619	20241209	094800	35835040	2890	2890	2890	2890	79
620	20241209	094700	35606730	2890	2890	2890	2890	3
621	20241209	094600	35598060	2890	2890	2890	2890	6
622	20241209	094500	35580720	2880	2880	2880	2880	0
623	20241209	094400	35580720	2880	2880	2880	2880	0
624	20241209	094300	35580720	2880	2875	2880	2875	152
625	20241209	094200	35143460	2880	2880	2880	2880	14
626	20241209	094100	35103140	2880	2880	2880	2880	100
627	20241209	094000	34815140	2880	2880	2880	2880	0
628	20241209	093900	34815140	2880	2870	2880	2865	131
629	20241209	093800	34439740	2885	2880	2885	2880	101
630	20241209	093700	34148855	2870	2880	2880	2870	700
631	20241209	093600	32139225	2885	2885	2885	2885	0
632	20241209	093500	32139225	2885	2885	2885	2885	4
633	20241209	093400	32127685	2880	2880	2880	2880	20
634	20241209	093300	32070085	2870	2870	2870	2870	0
635	20241209	093200	32070085	2870	2870	2875	2870	71
636	20241209	093100	31866265	2860	2880	2880	2860	155
637	20241209	093000	31422800	2875	2870	2880	2870	11
638	20241209	092900	31391165	2880	2880	2880	2880	0
639	20241209	092800	31391165	2880	2880	2880	2880	0
640	20241209	092700	31391165	2880	2895	2895	2850	2007
641	20241209	092600	25632025	2895	2895	2895	2895	10
642	20241209	092500	25603075	2895	2885	2895	2885	341
643	20241209	092400	24617780	2885	2890	2890	2885	124
644	20241209	092300	24259965	2900	2900	2900	2900	10
645	20241209	092200	24230965	2925	2925	2925	2925	0
646	20241209	092100	24230965	2925	2890	2925	2875	482
647	20241209	092000	22840915	2890	2940	2940	2890	20
648	20241209	091900	22783005	2925	2925	2925	2925	0
649	20241209	091800	22783005	2925	2915	2925	2895	3102
650	20241209	091700	13773510	2955	2955	2955	2955	0
651	20241209	091600	13773510	2955	2920	2955	2920	1000
652	20241209	091500	10825720	2915	2925	2930	2915	587
653	20241209	091400	9110340	2955	2955	2955	2955	0
654	20241209	091300	9110340	2955	2955	2955	2955	11
655	20241209	091200	9077835	2965	2965	2965	2965	0
656	20241209	091100	9077835	2965	2965	2965	2965	0
657	20241209	091000	9077835	2965	2965	2965	2965	0
658	20241209	090900	9077835	2965	2920	2965	2920	235
659	20241209	090800	8391410	2925	2925	2925	2925	0
660	20241209	090700	8391410	2925	2925	2925	2925	747
661	20241209	090600	6206435	2925	2935	2935	2925	121
662	20241209	090500	5851660	2975	2975	2975	2975	2
663	20241209	090400	5845710	2975	2975	2975	2975	17
664	20241209	090300	5795135	2925	2925	2925	2925	0
665	20241209	090200	5795135	2925	2925	2925	2925	0
666	20241209	090100	5795135	2925	2995	2995	2925	525
667	20241209	090000	4226040	3010	3010	3010	3010	1404