KissMeData/101170/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	201200	728618960	4060	4060	4060	4060	5295
3	20241209	201100	728618960	4060	4060	4060	4060	0
4	20241209	201000	728618960	4060	4060	4060	4060	0
5	20241209	200900	728618960	4060	4060	4060	4060	0
6	20241209	200800	728618960	4060	4060	4060	4060	0
7	20241209	200700	728618960	4060	4060	4060	4060	0
8	20241209	200600	728618960	4060	4060	4060	4060	0
9	20241209	200500	728618960	4060	4060	4060	4060	0
10	20241209	200400	728618960	4060	4060	4060	4060	0
11	20241209	200300	728618960	4060	4060	4060	4060	0
12	20241209	200200	728618960	4060	4060	4060	4060	0
13	20241209	200100	728618960	4060	4060	4060	4060	0
14	20241209	200000	728618960	4060	4060	4060	4060	0
15	20241209	195900	728618960	4060	4060	4060	4060	0
16	20241209	195800	728618960	4060	4060	4060	4060	0
17	20241209	195700	728618960	4060	4060	4060	4060	0
18	20241209	195600	728618960	4060	4060	4060	4060	0
19	20241209	195500	728618960	4060	4060	4060	4060	0
20	20241209	195400	728618960	4060	4060	4060	4060	0
21	20241209	195300	728618960	4060	4060	4060	4060	0
22	20241209	195200	728618960	4060	4060	4060	4060	0
23	20241209	195100	728618960	4060	4060	4060	4060	0
24	20241209	195000	728618960	4060	4060	4060	4060	0
25	20241209	194900	728618960	4060	4060	4060	4060	0
26	20241209	194800	728618960	4060	4060	4060	4060	0
27	20241209	194700	728618960	4060	4060	4060	4060	0
28	20241209	194600	728618960	4060	4060	4060	4060	0
29	20241209	194500	728618960	4060	4060	4060	4060	0
30	20241209	194400	728618960	4060	4060	4060	4060	0
31	20241209	194300	728618960	4060	4060	4060	4060	0
32	20241209	194200	728618960	4060	4060	4060	4060	5295
33	20241209	194100	728618960	4060	4060	4060	4060	0
34	20241209	194000	728618960	4060	4060	4060	4060	0
35	20241209	193900	728618960	4060	4060	4060	4060	0
36	20241209	193800	728618960	4060	4060	4060	4060	0
37	20241209	193700	728618960	4060	4060	4060	4060	0
38	20241209	193600	728618960	4060	4060	4060	4060	0
39	20241209	193500	728618960	4060	4060	4060	4060	0
40	20241209	193400	728618960	4060	4060	4060	4060	0
41	20241209	193300	728618960	4060	4060	4060	4060	0
42	20241209	193200	728618960	4060	4060	4060	4060	0
43	20241209	193100	728618960	4060	4060	4060	4060	0
44	20241209	193000	728618960	4060	4060	4060	4060	0
45	20241209	192900	728618960	4060	4060	4060	4060	0
46	20241209	192800	728618960	4060	4060	4060	4060	0
47	20241209	192700	728618960	4060	4060	4060	4060	0
48	20241209	192600	728618960	4060	4060	4060	4060	0
49	20241209	192500	728618960	4060	4060	4060	4060	0
50	20241209	192400	728618960	4060	4060	4060	4060	0
51	20241209	192300	728618960	4060	4060	4060	4060	0
52	20241209	192200	728618960	4060	4060	4060	4060	0
53	20241209	192100	728618960	4060	4060	4060	4060	0
54	20241209	192000	728618960	4060	4060	4060	4060	0
55	20241209	191900	728618960	4060	4060	4060	4060	0
56	20241209	191800	728618960	4060	4060	4060	4060	0
57	20241209	191700	728618960	4060	4060	4060	4060	0
58	20241209	191600	728618960	4060	4060	4060	4060	0
59	20241209	191500	728618960	4060	4060	4060	4060	0
60	20241209	191400	728618960	4060	4060	4060	4060	0
61	20241209	191300	728618960	4060	4060	4060	4060	0
62	20241209	191200	728618960	4060	4060	4060	4060	5295
63	20241209	191100	728618960	4060	4060	4060	4060	0
64	20241209	191000	728618960	4060	4060	4060	4060	0
65	20241209	190900	728618960	4060	4060	4060	4060	0
66	20241209	190800	728618960	4060	4060	4060	4060	0
67	20241209	190700	728618960	4060	4060	4060	4060	0
68	20241209	190600	728618960	4060	4060	4060	4060	0
69	20241209	190500	728618960	4060	4060	4060	4060	0
70	20241209	190400	728618960	4060	4060	4060	4060	0
71	20241209	190300	728618960	4060	4060	4060	4060	0
72	20241209	190200	728618960	4060	4060	4060	4060	0
73	20241209	190100	728618960	4060	4060	4060	4060	0
74	20241209	190000	728618960	4060	4060	4060	4060	0
75	20241209	185900	728618960	4060	4060	4060	4060	0
76	20241209	185800	728618960	4060	4060	4060	4060	0
77	20241209	185700	728618960	4060	4060	4060	4060	0
78	20241209	185600	728618960	4060	4060	4060	4060	0
79	20241209	185500	728618960	4060	4060	4060	4060	0
80	20241209	185400	728618960	4060	4060	4060	4060	0
81	20241209	185300	728618960	4060	4060	4060	4060	0
82	20241209	185200	728618960	4060	4060	4060	4060	0
83	20241209	185100	728618960	4060	4060	4060	4060	0
84	20241209	185000	728618960	4060	4060	4060	4060	0
85	20241209	184900	728618960	4060	4060	4060	4060	0
86	20241209	184800	728618960	4060	4060	4060	4060	0
87	20241209	184700	728618960	4060	4060	4060	4060	0
88	20241209	184600	728618960	4060	4060	4060	4060	0
89	20241209	184500	728618960	4060	4060	4060	4060	0
90	20241209	184400	728618960	4060	4060	4060	4060	0
91	20241209	184300	728618960	4060	4060	4060	4060	0
92	20241209	184200	728618960	4060	4060	4060	4060	5295
93	20241209	184100	728618960	4060	4060	4060	4060	0
94	20241209	184000	728618960	4060	4060	4060	4060	0
95	20241209	183900	728618960	4060	4060	4060	4060	0
96	20241209	183800	728618960	4060	4060	4060	4060	0
97	20241209	183700	728618960	4060	4060	4060	4060	0
98	20241209	183600	728618960	4060	4060	4060	4060	0
99	20241209	183500	728618960	4060	4060	4060	4060	0
100	20241209	183400	728618960	4060	4060	4060	4060	0
101	20241209	183300	728618960	4060	4060	4060	4060	0
102	20241209	183200	728618960	4060	4060	4060	4060	0
103	20241209	183100	728618960	4060	4060	4060	4060	0
104	20241209	183000	728618960	4060	4060	4060	4060	0
105	20241209	182900	728618960	4060	4060	4060	4060	0
106	20241209	182800	728618960	4060	4060	4060	4060	0
107	20241209	182700	728618960	4060	4060	4060	4060	0
108	20241209	182600	728618960	4060	4060	4060	4060	0
109	20241209	182500	728618960	4060	4060	4060	4060	0
110	20241209	182400	728618960	4060	4060	4060	4060	0
111	20241209	182300	728618960	4060	4060	4060	4060	0
112	20241209	182200	728618960	4060	4060	4060	4060	0
113	20241209	182100	728618960	4060	4060	4060	4060	0
114	20241209	182000	728618960	4060	4060	4060	4060	0
115	20241209	181900	728618960	4060	4060	4060	4060	0
116	20241209	181800	728618960	4060	4060	4060	4060	0
117	20241209	181700	728618960	4060	4060	4060	4060	0
118	20241209	181600	728618960	4060	4060	4060	4060	0
119	20241209	181500	728618960	4060	4060	4060	4060	0
120	20241209	181400	728618960	4060	4060	4060	4060	0
121	20241209	181300	728618960	4060	4060	4060	4060	0
122	20241209	181200	728618960	4060	4060	4060	4060	5295
123	20241209	181100	728618960	4060	4060	4060	4060	0
124	20241209	181000	728618960	4060	4060	4060	4060	0
125	20241209	180900	728618960	4060	4060	4060	4060	0
126	20241209	180800	728618960	4060	4060	4060	4060	0
127	20241209	180700	728618960	4060	4060	4060	4060	0
128	20241209	180600	728618960	4060	4060	4060	4060	0
129	20241209	180500	728618960	4060	4060	4060	4060	0
130	20241209	180400	728618960	4060	4060	4060	4060	0
131	20241209	180300	728618960	4060	4060	4060	4060	0
132	20241209	180200	728618960	4060	4060	4060	4060	0
133	20241209	180100	728618960	4060	4060	4060	4060	0
134	20241209	180000	728618960	4060	4060	4060	4060	0
135	20241209	175900	728618960	4060	4060	4060	4060	0
136	20241209	175800	728618960	4060	4060	4060	4060	0
137	20241209	175700	728618960	4060	4060	4060	4060	0
138	20241209	175600	728618960	4060	4060	4060	4060	0
139	20241209	175500	728618960	4060	4060	4060	4060	0
140	20241209	175400	728618960	4060	4060	4060	4060	0
141	20241209	175300	728618960	4060	4060	4060	4060	0
142	20241209	175200	728618960	4060	4060	4060	4060	0
143	20241209	175100	728618960	4060	4060	4060	4060	0
144	20241209	175000	728618960	4060	4060	4060	4060	0
145	20241209	174900	728618960	4060	4060	4060	4060	0
146	20241209	174800	728618960	4060	4060	4060	4060	0
147	20241209	174700	728618960	4060	4060	4060	4060	0
148	20241209	174600	728618960	4060	4060	4060	4060	0
149	20241209	174500	728618960	4060	4060	4060	4060	0
150	20241209	174400	728618960	4060	4060	4060	4060	0
151	20241209	174300	728618960	4060	4060	4060	4060	0
152	20241209	174200	728618960	4060	4060	4060	4060	5295
153	20241209	174100	728618960	4060	4060	4060	4060	0
154	20241209	174000	728618960	4060	4060	4060	4060	0
155	20241209	173900	728618960	4060	4060	4060	4060	0
156	20241209	173800	728618960	4060	4060	4060	4060	0
157	20241209	173700	728618960	4060	4060	4060	4060	0
158	20241209	173600	728618960	4060	4060	4060	4060	0
159	20241209	173500	728618960	4060	4060	4060	4060	0
160	20241209	173400	728618960	4060	4060	4060	4060	0
161	20241209	173300	728618960	4060	4060	4060	4060	0
162	20241209	173200	728618960	4060	4060	4060	4060	0
163	20241209	173100	728618960	4060	4060	4060	4060	0
164	20241209	173000	728618960	4060	4060	4060	4060	0
165	20241209	172900	728618960	4060	4060	4060	4060	0
166	20241209	172800	728618960	4060	4060	4060	4060	0
167	20241209	172700	728618960	4060	4060	4060	4060	0
168	20241209	172600	728618960	4060	4060	4060	4060	0
169	20241209	172500	728618960	4060	4060	4060	4060	0
170	20241209	172400	728618960	4060	4060	4060	4060	0
171	20241209	172300	728618960	4060	4060	4060	4060	0
172	20241209	172200	728618960	4060	4060	4060	4060	0
173	20241209	172100	728618960	4060	4060	4060	4060	0
174	20241209	172000	728618960	4060	4060	4060	4060	0
175	20241209	171900	728618960	4060	4060	4060	4060	0
176	20241209	171800	728618960	4060	4060	4060	4060	0
177	20241209	171700	728618960	4060	4060	4060	4060	0
178	20241209	171600	728618960	4060	4060	4060	4060	0
179	20241209	171500	728618960	4060	4060	4060	4060	0
180	20241209	171400	728618960	4060	4060	4060	4060	0
181	20241209	171300	728618960	4060	4060	4060	4060	0
182	20241209	171200	728618960	4060	4060	4060	4060	5295
183	20241209	171100	728618960	4060	4060	4060	4060	0
184	20241209	171000	728618960	4060	4060	4060	4060	0
185	20241209	170900	728618960	4060	4060	4060	4060	0
186	20241209	170800	728618960	4060	4060	4060	4060	0
187	20241209	170700	728618960	4060	4060	4060	4060	0
188	20241209	170600	728618960	4060	4060	4060	4060	0
189	20241209	170500	728618960	4060	4060	4060	4060	0
190	20241209	170400	728618960	4060	4060	4060	4060	0
191	20241209	170300	728618960	4060	4060	4060	4060	0
192	20241209	170200	728618960	4060	4060	4060	4060	0
193	20241209	170100	728618960	4060	4060	4060	4060	0
194	20241209	170000	728618960	4060	4060	4060	4060	0
195	20241209	165900	728618960	4060	4060	4060	4060	0
196	20241209	165800	728618960	4060	4060	4060	4060	0
197	20241209	165700	728618960	4060	4060	4060	4060	0
198	20241209	165600	728618960	4060	4060	4060	4060	0
199	20241209	165500	728618960	4060	4060	4060	4060	0
200	20241209	165400	728618960	4060	4060	4060	4060	0
201	20241209	165300	728618960	4060	4060	4060	4060	0
202	20241209	165200	728618960	4060	4060	4060	4060	0
203	20241209	165100	728618960	4060	4060	4060	4060	0
204	20241209	165000	728618960	4060	4060	4060	4060	0
205	20241209	164900	728618960	4060	4060	4060	4060	0
206	20241209	164800	728618960	4060	4060	4060	4060	0
207	20241209	164700	728618960	4060	4060	4060	4060	0
208	20241209	164600	728618960	4060	4060	4060	4060	0
209	20241209	164500	728618960	4060	4060	4060	4060	0
210	20241209	164400	728618960	4060	4060	4060	4060	0
211	20241209	164300	728618960	4060	4060	4060	4060	0
212	20241209	164200	728618960	4060	4060	4060	4060	5295
213	20241209	164100	728618960	4060	4060	4060	4060	0
214	20241209	164000	728618960	4060	4060	4060	4060	0
215	20241209	163900	728618960	4060	4060	4060	4060	0
216	20241209	163800	728618960	4060	4060	4060	4060	0
217	20241209	163700	728618960	4060	4060	4060	4060	0
218	20241209	163600	728618960	4060	4060	4060	4060	0
219	20241209	163500	728618960	4060	4060	4060	4060	0
220	20241209	163400	728618960	4060	4060	4060	4060	0
221	20241209	163300	728618960	4060	4060	4060	4060	0
222	20241209	163200	728618960	4060	4060	4060	4060	0
223	20241209	163100	728618960	4060	4060	4060	4060	0
224	20241209	163000	728618960	4060	4060	4060	4060	0
225	20241209	162900	728618960	4060	4060	4060	4060	0
226	20241209	162800	728618960	4060	4060	4060	4060	0
227	20241209	162700	728618960	4060	4060	4060	4060	0
228	20241209	162600	728618960	4060	4060	4060	4060	0
229	20241209	162500	728618960	4060	4060	4060	4060	0
230	20241209	162400	728618960	4060	4060	4060	4060	0
231	20241209	162300	728618960	4060	4060	4060	4060	0
232	20241209	162200	728618960	4060	4060	4060	4060	0
233	20241209	162100	728618960	4060	4060	4060	4060	0
234	20241209	162000	728618960	4060	4060	4060	4060	0
235	20241209	161900	728618960	4060	4060	4060	4060	0
236	20241209	161800	728618960	4060	4060	4060	4060	0
237	20241209	161700	728618960	4060	4060	4060	4060	0
238	20241209	161600	728618960	4060	4060	4060	4060	0
239	20241209	161500	728618960	4060	4060	4060	4060	0
240	20241209	161400	728618960	4060	4060	4060	4060	0
241	20241209	161300	728618960	4060	4060	4060	4060	0
242	20241209	161200	728618960	4060	4060	4060	4060	5295
243	20241209	161100	728618960	4060	4060	4060	4060	0
244	20241209	161000	728618960	4060	4060	4060	4060	0
245	20241209	160900	728618960	4060	4060	4060	4060	0
246	20241209	160800	728618960	4060	4060	4060	4060	0
247	20241209	160700	728618960	4060	4060	4060	4060	0
248	20241209	160600	728618960	4060	4060	4060	4060	0
249	20241209	160500	728618960	4060	4060	4060	4060	0
250	20241209	160400	728618960	4060	4060	4060	4060	0
251	20241209	160300	728618960	4060	4060	4060	4060	0
252	20241209	160200	728618960	4060	4060	4060	4060	0
253	20241209	160100	728618960	4060	4060	4060	4060	0
254	20241209	160000	728618960	4060	4060	4060	4060	0
255	20241209	155900	728618960	4060	4060	4060	4060	0
256	20241209	155800	728618960	4060	4060	4060	4060	0
257	20241209	155700	728618960	4060	4060	4060	4060	0
258	20241209	155600	728618960	4060	4060	4060	4060	0
259	20241209	155500	728618960	4060	4060	4060	4060	0
260	20241209	155400	728618960	4060	4060	4060	4060	0
261	20241209	155300	728618960	4060	4060	4060	4060	0
262	20241209	155200	728618960	4060	4060	4060	4060	0
263	20241209	155100	728618960	4060	4060	4060	4060	0
264	20241209	155000	728618960	4060	4060	4060	4060	0
265	20241209	154900	728618960	4060	4060	4060	4060	0
266	20241209	154800	728618960	4060	4060	4060	4060	0
267	20241209	154700	728618960	4060	4060	4060	4060	0
268	20241209	154600	728618960	4060	4060	4060	4060	0
269	20241209	154500	728618960	4060	4060	4060	4060	0
270	20241209	154400	728618960	4060	4060	4060	4060	0
271	20241209	154300	728618960	4060	4060	4060	4060	0
272	20241209	154200	728618960	4060	4060	4060	4060	5295
273	20241209	154100	728618960	4060	4060	4060	4060	0
274	20241209	154000	728618960	4060	4060	4060	4060	0
275	20241209	153900	728618960	4060	4060	4060	4060	0
276	20241209	153800	728618960	4060	4060	4060	4060	0
277	20241209	153700	728618960	4060	4060	4060	4060	0
278	20241209	153600	728618960	4060	4060	4060	4060	0
279	20241209	153500	728618960	4060	4060	4060	4060	0
280	20241209	153400	728618960	4060	4060	4060	4060	0
281	20241209	153300	728618960	4060	4060	4060	4060	0
282	20241209	153200	728618960	4060	4060	4060	4060	0
283	20241209	153100	728618960	4060	4060	4060	4060	0
284	20241209	153000	728618960	4060	4060	4060	4060	5295
285	20241209	152900	707121260	4090	4090	4090	4090	0
286	20241209	152800	707121260	4090	4090	4090	4090	0
287	20241209	152700	707121260	4090	4090	4090	4090	0
288	20241209	152600	707121260	4090	4090	4090	4090	0
289	20241209	152500	707121260	4090	4090	4090	4090	0
290	20241209	152400	707121260	4090	4090	4090	4090	0
291	20241209	152300	707121260	4090	4090	4090	4090	0
292	20241209	152200	707121260	4090	4090	4090	4090	0
293	20241209	152100	707121260	4090	4090	4090	4090	0
294	20241209	152000	707121260	4090	4090	4090	4090	0
295	20241209	151900	707121260	4090	4090	4090	4090	0
296	20241209	151800	707121260	4090	4090	4090	4085	501
297	20241209	151700	705072420	4080	4090	4090	4080	537
298	20241209	151600	702881450	4080	4080	4080	4080	464
299	20241209	151500	700988330	4080	4080	4090	4080	1316
300	20241209	151400	695618210	4080	4080	4080	4080	0
301	20241209	151300	695618210	4080	4060	4080	4060	508
302	20241209	151200	693555570	4080	4080	4085	4080	1010
303	20241209	151100	689434720	4080	4065	4080	4065	744
304	20241209	151000	686406955	4065	4065	4065	4065	42
305	20241209	150900	686236225	4065	4065	4065	4065	0
306	20241209	150800	686236225	4065	4065	4065	4065	604
307	20241209	150700	683780965	4075	4055	4075	4055	112
308	20241209	150600	683324805	4075	4075	4075	4075	200
309	20241209	150500	682509805	4075	4060	4075	4045	1653
310	20241209	150400	675794635	4060	4060	4060	4060	0
311	20241209	150300	675794635	4060	4060	4060	4060	0
312	20241209	150200	675794635	4060	4060	4060	4060	0
313	20241209	150100	675794635	4060	4060	4060	4060	0
314	20241209	150000	675794635	4060	4060	4060	4060	0
315	20241209	145900	675794635	4060	4060	4085	4060	123
316	20241209	145800	675295230	4085	4080	4085	4080	2000
317	20241209	145700	667126830	4060	4060	4060	4060	424
318	20241209	145600	665405390	4060	4075	4075	4060	1285
319	20241209	145500	660185540	4080	4080	4080	4080	4
320	20241209	145400	660169220	4080	4085	4085	4080	567
321	20241209	145300	657853900	4085	4075	4085	4060	806
322	20241209	145200	654562540	4060	4060	4060	4060	10
323	20241209	145100	654521940	4080	4080	4080	4080	475
324	20241209	145000	652583940	4075	4065	4075	4065	292
325	20241209	144900	651395460	4045	4060	4060	4045	2010
326	20241209	144800	643254805	4060	4060	4060	4055	2510
327	20241209	144700	633064255	4060	4070	4070	4060	900
328	20241209	144600	629401530	4070	4070	4070	4070	180
329	20241209	144500	628668930	4075	4075	4075	4075	0
330	20241209	144400	628668930	4075	4075	4075	4075	0
331	20241209	144300	628668930	4075	4075	4075	4075	2
332	20241209	144200	628660780	4075	4080	4080	4075	5810
333	20241209	144100	604984050	4080	4080	4080	4080	4
334	20241209	144000	604967730	4080	4080	4080	4080	0
335	20241209	143900	604967730	4080	4080	4080	4080	301
336	20241209	143800	603739650	4090	4090	4090	4090	0
337	20241209	143700	603739650	4090	4090	4090	4090	0
338	20241209	143600	603739650	4090	4090	4090	4090	0
339	20241209	143500	603739650	4090	4090	4090	4090	0
340	20241209	143400	603739650	4090	4090	4090	4090	8
341	20241209	143300	603706930	4105	4090	4105	4090	95
342	20241209	143200	603318290	4090	4090	4090	4090	24
343	20241209	143100	603220130	4090	4090	4090	4090	390
344	20241209	143000	601625030	4090	4090	4090	4090	600
345	20241209	142900	599171030	4090	4090	4090	4090	100
346	20241209	142800	598762030	4090	4090	4090	4090	362
347	20241209	142700	597281450	4090	4090	4090	4090	0
348	20241209	142600	597281450	4090	4100	4100	4090	2000
349	20241209	142500	589097835	4115	4115	4115	4115	1
350	20241209	142400	589093720	4115	4115	4115	4115	1
351	20241209	142300	589089605	4115	4115	4115	4115	0
352	20241209	142200	589089605	4115	4115	4115	4115	0
353	20241209	142100	589089605	4115	4115	4115	4115	1
354	20241209	142000	589085490	4105	4105	4105	4105	0
355	20241209	141900	589085490	4105	4105	4105	4105	0
356	20241209	141800	589085490	4105	4105	4105	4105	0
357	20241209	141700	589085490	4105	4105	4105	4105	69
358	20241209	141600	588802245	4115	4090	4115	4090	2410
359	20241209	141500	578909460	4085	4085	4090	4085	459
360	20241209	141400	577033520	4080	4080	4080	4080	2594
361	20241209	141300	566450000	4085	4085	4085	4085	0
362	20241209	141200	566450000	4085	4085	4085	4085	0
363	20241209	141100	566450000	4085	4085	4085	4085	0
364	20241209	141000	566450000	4085	4085	4085	4085	0
365	20241209	140900	566450000	4085	4085	4085	4085	0
366	20241209	140800	566450000	4085	4085	4085	4085	624
367	20241209	140700	563900960	4085	4085	4085	4085	376
368	20241209	140600	562365000	4080	4070	4080	4070	1000
369	20241209	140500	558286775	4070	4070	4070	4070	0
370	20241209	140400	558286775	4070	4070	4070	4070	0
371	20241209	140300	558286775	4070	4070	4070	4070	0
372	20241209	140200	558286775	4070	4070	4070	4070	1
373	20241209	140100	558282705	4070	4070	4070	4070	0
374	20241209	140000	558282705	4070	4050	4070	4050	101
375	20241209	135900	557873635	4050	4050	4050	4050	0
376	20241209	135800	557873635	4050	4050	4050	4050	0
377	20241209	135700	557873635	4050	4050	4050	4050	10
378	20241209	135600	557833135	4050	4050	4050	4050	4
379	20241209	135500	557816935	4075	4075	4075	4075	0
380	20241209	135400	557816935	4075	4075	4075	4075	89
381	20241209	135300	557454260	4070	4060	4070	4060	1926
382	20241209	135200	549623185	4065	4065	4065	4065	0
383	20241209	135100	549623185	4065	4065	4065	4065	0
384	20241209	135000	549623185	4065	4065	4065	4065	0
385	20241209	134900	549623185	4065	4065	4065	4065	24
386	20241209	134800	549525625	4065	4065	4065	4065	0
387	20241209	134700	549525625	4065	4065	4065	4065	0
388	20241209	134600	549525625	4065	4045	4065	4045	474
389	20241209	134500	547608275	4045	4045	4045	4045	0
390	20241209	134400	547608275	4045	4045	4045	4045	100
391	20241209	134300	547203775	4060	4060	4060	4060	1000
392	20241209	134200	543143775	4070	4070	4070	4070	0
393	20241209	134100	543143775	4070	4070	4070	4070	0
394	20241209	134000	543143775	4070	4070	4070	4070	0
395	20241209	133900	543143775	4070	4070	4070	4070	0
396	20241209	133800	543143775	4070	4070	4070	4070	22
397	20241209	133700	543054235	4070	4070	4070	4070	1
398	20241209	133600	543050165	4040	4040	4040	4040	0
399	20241209	133500	543050165	4040	4040	4040	4040	0
400	20241209	133400	543050165	4040	4040	4040	4040	0
401	20241209	133300	543050165	4040	4040	4040	4040	0
402	20241209	133200	543050165	4040	4040	4040	4040	0
403	20241209	133100	543050165	4040	4050	4050	4040	520
404	20241209	133000	540948075	4050	4050	4050	4050	0
405	20241209	132900	540948075	4050	4050	4050	4050	15
406	20241209	132800	540887325	4055	4055	4055	4055	0
407	20241209	132700	540887325	4055	4055	4055	4055	117
408	20241209	132600	540412890	4055	4055	4055	4055	30
409	20241209	132500	540291240	4055	4055	4055	4055	14
410	20241209	132400	540234470	4055	4055	4055	4055	538
411	20241209	132300	538052880	4055	4055	4055	4055	425
412	20241209	132200	536329505	4055	4055	4055	4055	20
413	20241209	132100	536248405	4070	4070	4070	4070	0
414	20241209	132000	536248405	4070	4065	4070	4065	1111
415	20241209	131900	531731690	4065	4065	4065	4065	0
416	20241209	131800	531731690	4065	4055	4065	4055	542
417	20241209	131700	529531210	4065	4065	4065	4065	0
418	20241209	131600	529531210	4065	4065	4065	4065	0
419	20241209	131500	529531210	4065	4065	4065	4065	0
420	20241209	131400	529531210	4065	4065	4065	4065	0
421	20241209	131300	529531210	4065	4065	4065	4065	0
422	20241209	131200	529531210	4065	4065	4065	4065	0
423	20241209	131100	529531210	4065	4045	4065	4040	2563
424	20241209	131000	519166405	4040	4040	4040	4040	0
425	20241209	130900	519166405	4040	4040	4040	4040	0
426	20241209	130800	519166405	4040	4040	4040	4040	1000
427	20241209	130700	515126405	4040	4040	4040	4040	0
428	20241209	130600	515126405	4040	4040	4040	4040	253
429	20241209	130500	514104285	4040	4040	4040	4040	540
430	20241209	130400	511922685	4040	4040	4040	4040	1110
431	20241209	130300	507438285	4040	4040	4040	4040	0
432	20241209	130200	507438285	4040	4040	4040	4040	1095
433	20241209	130100	503014485	4040	4040	4040	4040	0
434	20241209	130000	503014485	4040	4040	4040	4040	23
435	20241209	125900	502921565	4040	4040	4040	4040	0
436	20241209	125800	502921565	4040	4040	4040	4040	50
437	20241209	125700	502719565	4040	4040	4040	4040	0
438	20241209	125600	502719565	4040	4040	4040	4040	120
439	20241209	125500	502234765	4045	4045	4045	4045	135
440	20241209	125400	501688690	4045	4045	4045	4045	10
441	20241209	125300	501648240	4045	4045	4045	4045	0
442	20241209	125200	501648240	4045	4045	4045	4045	0
443	20241209	125100	501648240	4045	4045	4045	4045	0
444	20241209	125000	501648240	4045	4045	4045	4045	181
445	20241209	124900	500916095	4040	4040	4040	4040	2050
446	20241209	124800	492634095	4045	4045	4045	4045	596
447	20241209	124700	490223275	4045	4045	4045	4045	50
448	20241209	124600	490021025	4055	4055	4055	4055	0
449	20241209	124500	490021025	4055	4055	4055	4055	0
450	20241209	124400	490021025	4055	4055	4055	4055	0
451	20241209	124300	490021025	4055	4055	4055	4055	0
452	20241209	124200	490021025	4055	4055	4055	4055	0
453	20241209	124100	490021025	4055	4045	4055	4045	498
454	20241209	124000	488004125	4045	4045	4045	4045	1
455	20241209	123900	488000080	4045	4045	4045	4045	80
456	20241209	123800	487676480	4040	4045	4045	4040	96
457	20241209	123700	487288260	4045	4045	4045	4045	61
458	20241209	123600	487041515	4040	4040	4040	4040	0
459	20241209	123500	487041515	4040	4040	4040	4040	0
460	20241209	123400	487041515	4040	4045	4045	4040	922
461	20241209	123300	483316630	4040	4050	4050	4040	2500
462	20241209	123200	473203165	4050	4085	4085	4050	901
463	20241209	123100	469552385	4055	4055	4055	4055	0
464	20241209	123000	469552385	4055	4060	4060	4055	1000
465	20241209	122900	465495985	4060	4060	4060	4060	0
466	20241209	122800	465495985	4060	4060	4060	4060	0
467	20241209	122700	465495985	4060	4060	4060	4060	0
468	20241209	122600	465495985	4060	4060	4060	4060	0
469	20241209	122500	465495985	4060	4060	4060	4060	100
470	20241209	122400	465089985	4070	4070	4070	4070	0
471	20241209	122300	465089985	4070	4070	4070	4070	0
472	20241209	122200	465089985	4070	4070	4070	4070	0
473	20241209	122100	465089985	4070	4070	4070	4070	194
474	20241209	122000	464300405	4060	4060	4060	4060	0
475	20241209	121900	464300405	4060	4060	4060	4060	0
476	20241209	121800	464300405	4060	4060	4060	4060	0
477	20241209	121700	464300405	4060	4060	4060	4060	0
478	20241209	121600	464300405	4060	4060	4060	4060	50
479	20241209	121500	464097405	4070	4070	4070	4070	0
480	20241209	121400	464097405	4070	4070	4070	4070	0
481	20241209	121300	464097405	4070	4070	4070	4070	200
482	20241209	121200	463283405	4095	4085	4095	4085	500
483	20241209	121100	461235915	4075	4075	4075	4075	5271
484	20241209	121000	439756590	4065	4065	4065	4065	0
485	20241209	120900	439756590	4065	4065	4065	4065	0
486	20241209	120800	439756590	4065	4060	4065	4060	1832
487	20241209	120700	432310525	4065	4065	4065	4065	0
488	20241209	120600	432310525	4065	4065	4065	4065	0
489	20241209	120500	432310525	4065	4065	4065	4065	1
490	20241209	120400	432306460	4065	4065	4065	4065	1200
491	20241209	120300	427428460	4040	4040	4040	4040	100
492	20241209	120200	427024460	4040	4055	4055	4040	1367
493	20241209	120100	421499670	4065	4065	4065	4065	0
494	20241209	120000	421499670	4065	4065	4065	4065	0
495	20241209	115900	421499670	4065	4065	4065	4065	1
496	20241209	115800	421495605	4050	4050	4050	4050	0
497	20241209	115700	421495605	4050	4050	4050	4050	22
498	20241209	115600	421406505	4050	4050	4050	4050	0
499	20241209	115500	421406505	4050	4050	4050	4050	1
500	20241209	115400	421402455	4055	4055	4055	4055	0
501	20241209	115300	421402455	4055	4055	4055	4055	0
502	20241209	115200	421402455	4055	4055	4055	4055	137
503	20241209	115100	420846920	4075	4075	4075	4075	0
504	20241209	115000	420846920	4075	4075	4075	4075	0
505	20241209	114900	420846920	4075	4075	4075	4075	0
506	20241209	114800	420846920	4075	4075	4075	4075	1
507	20241209	114700	420842845	4075	4075	4075	4075	0
508	20241209	114600	420842845	4075	4075	4075	4075	1
509	20241209	114500	420838770	4050	4055	4055	4050	6000
510	20241209	114400	396534740	4060	4060	4060	4060	299
511	20241209	114300	395320800	4060	4060	4060	4060	105
512	20241209	114200	394894500	4060	4060	4060	4060	0
513	20241209	114100	394894500	4060	4060	4060	4060	2
514	20241209	114000	394886380	4060	4060	4060	4060	6
515	20241209	113900	394862020	4060	4060	4060	4060	95
516	20241209	113800	394476320	4060	4060	4060	4060	239
517	20241209	113700	393505980	4060	4070	4070	4060	23
518	20241209	113600	393412590	4075	4075	4075	4075	0
519	20241209	113500	393412590	4075	4075	4075	4075	0
520	20241209	113400	393412590	4075	4075	4075	4075	1
521	20241209	113300	393408515	4075	4075	4075	4075	0
522	20241209	113200	393408515	4075	4075	4075	4075	0
523	20241209	113100	393408515	4075	4075	4075	4075	1400
524	20241209	113000	387703515	4050	4050	4050	4050	0
525	20241209	112900	387703515	4050	4050	4050	4050	0
526	20241209	112800	387703515	4050	4050	4050	4050	195
527	20241209	112700	386913765	4050	4050	4050	4050	0
528	20241209	112600	386913765	4050	4050	4050	4050	106
529	20241209	112500	386484465	4055	4055	4055	4055	751
530	20241209	112400	383439160	4075	4075	4075	4075	0
531	20241209	112300	383439160	4075	4075	4075	4075	0
532	20241209	112200	383439160	4075	4075	4075	4075	21
533	20241209	112100	383353585	4070	4070	4070	4070	0
534	20241209	112000	383353585	4070	4070	4070	4070	0
535	20241209	111900	383353585	4070	4070	4070	4070	0
536	20241209	111800	383353585	4070	4080	4095	4070	13082
537	20241209	111700	330037780	4080	4080	4080	4080	0
538	20241209	111600	330037780	4080	4095	4095	4080	1534
539	20241209	111500	323777395	4100	4095	4100	4095	540
540	20241209	111400	321565730	4080	4080	4080	4080	500
541	20241209	111300	319525730	4095	4095	4095	4095	0
542	20241209	111200	319525730	4095	4095	4095	4095	1
543	20241209	111100	319521635	4080	4080	4080	4080	20
544	20241209	111000	319440035	4080	4080	4080	4080	0
545	20241209	110900	319440035	4080	4080	4080	4080	0
546	20241209	110800	319440035	4080	4080	4085	4080	600
547	20241209	110700	316990535	4080	4090	4090	4080	1593
548	20241209	110600	310481485	4100	4100	4100	4100	0
549	20241209	110500	310481485	4100	4100	4100	4100	1
550	20241209	110400	310477385	4100	4100	4100	4100	0
551	20241209	110300	310477385	4100	4100	4100	4100	4
552	20241209	110200	310460985	4100	4100	4100	4100	13
553	20241209	110100	310407685	4095	4095	4095	4095	1037
554	20241209	110000	306161170	4095	4095	4095	4095	197
555	20241209	105900	305354455	4080	4080	4080	4080	0
556	20241209	105800	305354455	4080	4080	4080	4080	40
557	20241209	105700	305191255	4075	4075	4075	4075	1
558	20241209	105600	305187180	4075	4075	4075	4075	11
559	20241209	105500	305142355	4095	4095	4095	4095	2
560	20241209	105400	305134165	4075	4080	4080	4075	5
561	20241209	105300	305113785	4085	4080	4095	4080	305
562	20241209	105200	303868820	4075	4075	4075	4075	0
563	20241209	105100	303868820	4075	4075	4075	4075	0
564	20241209	105000	303868820	4075	4075	4075	4075	0
565	20241209	104900	303868820	4075	4075	4075	4075	0
566	20241209	104800	303868820	4075	4075	4075	4075	0
567	20241209	104700	303868820	4075	4075	4075	4075	0
568	20241209	104600	303868820	4075	4075	4075	4075	5
569	20241209	104500	303848445	4075	4075	4075	4075	0
570	20241209	104400	303848445	4075	4075	4075	4075	0
571	20241209	104300	303848445	4075	4075	4075	4075	0
572	20241209	104200	303848445	4075	4075	4075	4075	71
573	20241209	104100	303559120	4075	4080	4080	4075	275
574	20241209	104000	302437790	4085	4085	4085	4085	40
575	20241209	103900	302274390	4085	4085	4085	4085	105
576	20241209	103800	301845465	4070	4070	4070	4070	0
577	20241209	103700	301845465	4070	4070	4070	4070	230
578	20241209	103600	300909365	4070	4070	4070	4070	1141
579	20241209	103500	296265495	4070	4070	4070	4070	65
580	20241209	103400	296000945	4085	4080	4085	4080	726
581	20241209	103300	293035535	4070	4070	4070	4070	52
582	20241209	103200	292823895	4070	4070	4070	4070	750
583	20241209	103100	289771395	4075	4070	4075	4070	406
584	20241209	103000	288117435	4050	4070	4070	4050	775
585	20241209	102900	284976030	4065	4065	4065	4065	558
586	20241209	102800	282707760	4070	4070	4070	4070	42
587	20241209	102700	282536820	4070	4070	4070	4070	52
588	20241209	102600	282325180	4070	4070	4070	4070	237
589	20241209	102500	281360590	4070	4070	4070	4070	0
590	20241209	102400	281360590	4070	4070	4070	4070	100
591	20241209	102300	280953590	4065	4065	4065	4065	22
592	20241209	102200	280864160	4065	4055	4065	4055	76
593	20241209	102100	280555275	4050	4050	4050	4050	1
594	20241209	102000	280551225	4040	4055	4055	4040	800
595	20241209	101900	277317125	4065	4065	4065	4065	0
596	20241209	101800	277317125	4065	4065	4065	4065	0
597	20241209	101700	277317125	4065	4065	4065	4065	719
598	20241209	101600	274394390	4065	4065	4065	4065	2
599	20241209	101500	274386260	4065	4065	4065	4065	0
600	20241209	101400	274386260	4065	4065	4065	4065	0
601	20241209	101300	274386260	4065	4065	4065	4065	0
602	20241209	101200	274386260	4065	4065	4065	4065	12
603	20241209	101100	274337480	4065	4065	4065	4065	11
604	20241209	101000	274292765	4070	4070	4070	4070	0
605	20241209	100900	274292765	4070	4070	4070	4070	270
606	20241209	100800	273193865	4075	4080	4080	4075	152
607	20241209	100700	272574455	4075	4055	4075	4055	152
608	20241209	100600	271958065	4055	4075	4075	4010	4001
609	20241209	100500	255798760	4075	4075	4075	4075	0
610	20241209	100400	255798760	4075	4090	4090	4075	171
611	20241209	100300	255100570	4100	4100	4100	4100	174
612	20241209	100200	254387170	4100	4075	4100	4075	109
613	20241209	100100	253942895	4095	4095	4095	4095	0
614	20241209	100000	253942895	4095	4090	4095	4090	231
615	20241209	095900	252997025	4085	4085	4085	4085	100
616	20241209	095800	252588525	4085	4070	4085	4070	919
617	20241209	095700	248843325	4075	4075	4075	4075	0
618	20241209	095600	248843325	4075	4075	4075	4075	0
619	20241209	095500	248843325	4075	4075	4075	4075	0
620	20241209	095400	248843325	4075	4075	4075	4075	5
621	20241209	095300	248822950	4075	4075	4075	4075	30
622	20241209	095200	248700700	4075	4075	4075	4075	250
623	20241209	095100	247681950	4065	4065	4065	4065	1
624	20241209	095000	247677885	4045	4070	4070	4045	89
625	20241209	094900	247317780	4040	4040	4040	4040	4
626	20241209	094800	247301620	4070	4070	4070	4070	4
627	20241209	094700	247285340	4030	4030	4030	4030	220
628	20241209	094600	246398740	4070	4070	4070	4070	6
629	20241209	094500	246374320	4065	4040	4065	4030	768
630	20241209	094400	243274800	4040	4055	4055	4040	114
631	20241209	094300	242814030	4055	4055	4055	4055	8
632	20241209	094200	242781590	4075	4055	4075	4055	619
633	20241209	094100	240263250	4050	4050	4050	4050	150
634	20241209	094000	239655750	4030	4030	4030	4030	86
635	20241209	093900	239309170	4030	4030	4030	4005	723
636	20241209	093800	236397755	4035	4050	4050	4035	1145
637	20241209	093700	231773030	4055	4055	4055	4055	0
638	20241209	093600	231773030	4055	4065	4070	4055	2063
639	20241209	093500	223394875	4070	4030	4070	4030	142
640	20241209	093400	222820775	4055	4055	4055	4055	3
641	20241209	093300	222808610	4050	4025	4050	4025	523
642	20241209	093200	220698575	4025	4005	4025	3985	866
643	20241209	093100	217235695	3985	3985	4000	3985	1275
644	20241209	093000	212153350	3985	4010	4010	3985	214
645	20241209	092900	211300160	4010	3970	4010	3970	448
646	20241209	092800	209506480	3965	3965	3980	3965	271
647	20241209	092700	208431600	3965	4015	4015	3965	5663
648	20241209	092600	185884745	4015	4065	4065	4000	13764
649	20241209	092500	130599420	4070	4070	4070	4070	0
650	20241209	092400	130599420	4070	4080	4095	4070	361
651	20241209	092300	129127680	4070	4070	4070	4070	5
652	20241209	092200	129107330	4065	4065	4065	4065	75
653	20241209	092100	128802455	4065	4075	4075	4065	860
654	20241209	092000	125301970	4075	4075	4075	4075	9
655	20241209	091900	125265295	4085	4085	4085	4085	7
656	20241209	091800	125236700	4085	4085	4085	4070	486
657	20241209	091700	123255620	4085	4110	4110	4085	3022
658	20241209	091600	110858430	4110	4130	4130	4110	1714
659	20241209	091500	103803190	4135	4130	4135	4130	1342
660	20241209	091400	98260230	4130	4150	4160	4130	1592
661	20241209	091300	91667755	4130	4130	4130	4130	0
662	20241209	091200	91667755	4130	4135	4135	4130	100
663	20241209	091100	91254725	4160	4145	4160	4145	336
664	20241209	091000	89859070	4135	4135	4135	4135	123
665	20241209	090900	89350465	4130	4175	4175	4130	1428
666	20241209	090800	83443435	4175	4170	4175	4170	2
667	20241209	090700	83435090	4125	4125	4125	4120	480
668	20241209	090600	81455265	4125	4135	4135	4125	300
669	20241209	090500	80217550	4140	4150	4160	4140	1697
670	20241209	090400	73183735	4150	4215	4215	4150	3240
671	20241209	090300	59642475	4205	4240	4240	4205	655
672	20241209	090200	56881715	4245	4265	4265	4245	673
673	20241209	090100	54022985	4295	4300	4310	4265	10763
674	20241209	090000	7798335	4320	4310	4320	4305	1655