KissMeData/192440/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	203900	456129730	18690	18690	18690	18690	813
3	20241209	203800	456129730	18690	18690	18690	18690	0
4	20241209	203700	456129730	18690	18690	18690	18690	0
5	20241209	203600	456129730	18690	18690	18690	18690	0
6	20241209	203500	456129730	18690	18690	18690	18690	0
7	20241209	203400	456129730	18690	18690	18690	18690	0
8	20241209	203300	456129730	18690	18690	18690	18690	0
9	20241209	203200	456129730	18690	18690	18690	18690	0
10	20241209	203100	456129730	18690	18690	18690	18690	0
11	20241209	203000	456129730	18690	18690	18690	18690	0
12	20241209	202900	456129730	18690	18690	18690	18690	0
13	20241209	202800	456129730	18690	18690	18690	18690	0
14	20241209	202700	456129730	18690	18690	18690	18690	0
15	20241209	202600	456129730	18690	18690	18690	18690	0
16	20241209	202500	456129730	18690	18690	18690	18690	0
17	20241209	202400	456129730	18690	18690	18690	18690	0
18	20241209	202300	456129730	18690	18690	18690	18690	0
19	20241209	202200	456129730	18690	18690	18690	18690	0
20	20241209	202100	456129730	18690	18690	18690	18690	0
21	20241209	202000	456129730	18690	18690	18690	18690	0
22	20241209	201900	456129730	18690	18690	18690	18690	0
23	20241209	201800	456129730	18690	18690	18690	18690	0
24	20241209	201700	456129730	18690	18690	18690	18690	0
25	20241209	201600	456129730	18690	18690	18690	18690	0
26	20241209	201500	456129730	18690	18690	18690	18690	0
27	20241209	201400	456129730	18690	18690	18690	18690	0
28	20241209	201300	456129730	18690	18690	18690	18690	0
29	20241209	201200	456129730	18690	18690	18690	18690	0
30	20241209	201100	456129730	18690	18690	18690	18690	0
31	20241209	201000	456129730	18690	18690	18690	18690	0
32	20241209	200900	456129730	18690	18690	18690	18690	813
33	20241209	200800	456129730	18690	18690	18690	18690	0
34	20241209	200700	456129730	18690	18690	18690	18690	0
35	20241209	200600	456129730	18690	18690	18690	18690	0
36	20241209	200500	456129730	18690	18690	18690	18690	0
37	20241209	200400	456129730	18690	18690	18690	18690	0
38	20241209	200300	456129730	18690	18690	18690	18690	0
39	20241209	200200	456129730	18690	18690	18690	18690	0
40	20241209	200100	456129730	18690	18690	18690	18690	0
41	20241209	200000	456129730	18690	18690	18690	18690	0
42	20241209	195900	456129730	18690	18690	18690	18690	0
43	20241209	195800	456129730	18690	18690	18690	18690	0
44	20241209	195700	456129730	18690	18690	18690	18690	0
45	20241209	195600	456129730	18690	18690	18690	18690	0
46	20241209	195500	456129730	18690	18690	18690	18690	0
47	20241209	195400	456129730	18690	18690	18690	18690	0
48	20241209	195300	456129730	18690	18690	18690	18690	0
49	20241209	195200	456129730	18690	18690	18690	18690	0
50	20241209	195100	456129730	18690	18690	18690	18690	0
51	20241209	195000	456129730	18690	18690	18690	18690	0
52	20241209	194900	456129730	18690	18690	18690	18690	0
53	20241209	194800	456129730	18690	18690	18690	18690	0
54	20241209	194700	456129730	18690	18690	18690	18690	0
55	20241209	194600	456129730	18690	18690	18690	18690	0
56	20241209	194500	456129730	18690	18690	18690	18690	0
57	20241209	194400	456129730	18690	18690	18690	18690	0
58	20241209	194300	456129730	18690	18690	18690	18690	0
59	20241209	194200	456129730	18690	18690	18690	18690	0
60	20241209	194100	456129730	18690	18690	18690	18690	0
61	20241209	194000	456129730	18690	18690	18690	18690	0
62	20241209	193900	456129730	18690	18690	18690	18690	813
63	20241209	193800	456129730	18690	18690	18690	18690	0
64	20241209	193700	456129730	18690	18690	18690	18690	0
65	20241209	193600	456129730	18690	18690	18690	18690	0
66	20241209	193500	456129730	18690	18690	18690	18690	0
67	20241209	193400	456129730	18690	18690	18690	18690	0
68	20241209	193300	456129730	18690	18690	18690	18690	0
69	20241209	193200	456129730	18690	18690	18690	18690	0
70	20241209	193100	456129730	18690	18690	18690	18690	0
71	20241209	193000	456129730	18690	18690	18690	18690	0
72	20241209	192900	456129730	18690	18690	18690	18690	0
73	20241209	192800	456129730	18690	18690	18690	18690	0
74	20241209	192700	456129730	18690	18690	18690	18690	0
75	20241209	192600	456129730	18690	18690	18690	18690	0
76	20241209	192500	456129730	18690	18690	18690	18690	0
77	20241209	192400	456129730	18690	18690	18690	18690	0
78	20241209	192300	456129730	18690	18690	18690	18690	0
79	20241209	192200	456129730	18690	18690	18690	18690	0
80	20241209	192100	456129730	18690	18690	18690	18690	0
81	20241209	192000	456129730	18690	18690	18690	18690	0
82	20241209	191900	456129730	18690	18690	18690	18690	0
83	20241209	191800	456129730	18690	18690	18690	18690	0
84	20241209	191700	456129730	18690	18690	18690	18690	0
85	20241209	191600	456129730	18690	18690	18690	18690	0
86	20241209	191500	456129730	18690	18690	18690	18690	0
87	20241209	191400	456129730	18690	18690	18690	18690	0
88	20241209	191300	456129730	18690	18690	18690	18690	0
89	20241209	191200	456129730	18690	18690	18690	18690	0
90	20241209	191100	456129730	18690	18690	18690	18690	0
91	20241209	191000	456129730	18690	18690	18690	18690	0
92	20241209	190900	456129730	18690	18690	18690	18690	813
93	20241209	190800	456129730	18690	18690	18690	18690	0
94	20241209	190700	456129730	18690	18690	18690	18690	0
95	20241209	190600	456129730	18690	18690	18690	18690	0
96	20241209	190500	456129730	18690	18690	18690	18690	0
97	20241209	190400	456129730	18690	18690	18690	18690	0
98	20241209	190300	456129730	18690	18690	18690	18690	0
99	20241209	190200	456129730	18690	18690	18690	18690	0
100	20241209	190100	456129730	18690	18690	18690	18690	0
101	20241209	190000	456129730	18690	18690	18690	18690	0
102	20241209	185900	456129730	18690	18690	18690	18690	0
103	20241209	185800	456129730	18690	18690	18690	18690	0
104	20241209	185700	456129730	18690	18690	18690	18690	0
105	20241209	185600	456129730	18690	18690	18690	18690	0
106	20241209	185500	456129730	18690	18690	18690	18690	0
107	20241209	185400	456129730	18690	18690	18690	18690	0
108	20241209	185300	456129730	18690	18690	18690	18690	0
109	20241209	185200	456129730	18690	18690	18690	18690	0
110	20241209	185100	456129730	18690	18690	18690	18690	0
111	20241209	185000	456129730	18690	18690	18690	18690	0
112	20241209	184900	456129730	18690	18690	18690	18690	0
113	20241209	184800	456129730	18690	18690	18690	18690	0
114	20241209	184700	456129730	18690	18690	18690	18690	0
115	20241209	184600	456129730	18690	18690	18690	18690	0
116	20241209	184500	456129730	18690	18690	18690	18690	0
117	20241209	184400	456129730	18690	18690	18690	18690	0
118	20241209	184300	456129730	18690	18690	18690	18690	0
119	20241209	184200	456129730	18690	18690	18690	18690	0
120	20241209	184100	456129730	18690	18690	18690	18690	0
121	20241209	184000	456129730	18690	18690	18690	18690	0
122	20241209	183900	456129730	18690	18690	18690	18690	813
123	20241209	183800	456129730	18690	18690	18690	18690	0
124	20241209	183700	456129730	18690	18690	18690	18690	0
125	20241209	183600	456129730	18690	18690	18690	18690	0
126	20241209	183500	456129730	18690	18690	18690	18690	0
127	20241209	183400	456129730	18690	18690	18690	18690	0
128	20241209	183300	456129730	18690	18690	18690	18690	0
129	20241209	183200	456129730	18690	18690	18690	18690	0
130	20241209	183100	456129730	18690	18690	18690	18690	0
131	20241209	183000	456129730	18690	18690	18690	18690	0
132	20241209	182900	456129730	18690	18690	18690	18690	0
133	20241209	182800	456129730	18690	18690	18690	18690	0
134	20241209	182700	456129730	18690	18690	18690	18690	0
135	20241209	182600	456129730	18690	18690	18690	18690	0
136	20241209	182500	456129730	18690	18690	18690	18690	0
137	20241209	182400	456129730	18690	18690	18690	18690	0
138	20241209	182300	456129730	18690	18690	18690	18690	0
139	20241209	182200	456129730	18690	18690	18690	18690	0
140	20241209	182100	456129730	18690	18690	18690	18690	0
141	20241209	182000	456129730	18690	18690	18690	18690	0
142	20241209	181900	456129730	18690	18690	18690	18690	0
143	20241209	181800	456129730	18690	18690	18690	18690	0
144	20241209	181700	456129730	18690	18690	18690	18690	0
145	20241209	181600	456129730	18690	18690	18690	18690	0
146	20241209	181500	456129730	18690	18690	18690	18690	0
147	20241209	181400	456129730	18690	18690	18690	18690	0
148	20241209	181300	456129730	18690	18690	18690	18690	0
149	20241209	181200	456129730	18690	18690	18690	18690	0
150	20241209	181100	456129730	18690	18690	18690	18690	0
151	20241209	181000	456129730	18690	18690	18690	18690	0
152	20241209	180900	456129730	18690	18690	18690	18690	813
153	20241209	180800	456129730	18690	18690	18690	18690	0
154	20241209	180700	456129730	18690	18690	18690	18690	0
155	20241209	180600	456129730	18690	18690	18690	18690	0
156	20241209	180500	456129730	18690	18690	18690	18690	0
157	20241209	180400	456129730	18690	18690	18690	18690	0
158	20241209	180300	456129730	18690	18690	18690	18690	0
159	20241209	180200	456129730	18690	18690	18690	18690	0
160	20241209	180100	456129730	18690	18690	18690	18690	0
161	20241209	180000	456129730	18690	18690	18690	18690	0
162	20241209	175900	456129730	18690	18690	18690	18690	0
163	20241209	175800	456129730	18690	18690	18690	18690	0
164	20241209	175700	456129730	18690	18690	18690	18690	0
165	20241209	175600	456129730	18690	18690	18690	18690	0
166	20241209	175500	456129730	18690	18690	18690	18690	0
167	20241209	175400	456129730	18690	18690	18690	18690	0
168	20241209	175300	456129730	18690	18690	18690	18690	0
169	20241209	175200	456129730	18690	18690	18690	18690	0
170	20241209	175100	456129730	18690	18690	18690	18690	0
171	20241209	175000	456129730	18690	18690	18690	18690	0
172	20241209	174900	456129730	18690	18690	18690	18690	0
173	20241209	174800	456129730	18690	18690	18690	18690	0
174	20241209	174700	456129730	18690	18690	18690	18690	0
175	20241209	174600	456129730	18690	18690	18690	18690	0
176	20241209	174500	456129730	18690	18690	18690	18690	0
177	20241209	174400	456129730	18690	18690	18690	18690	0
178	20241209	174300	456129730	18690	18690	18690	18690	0
179	20241209	174200	456129730	18690	18690	18690	18690	0
180	20241209	174100	456129730	18690	18690	18690	18690	0
181	20241209	174000	456129730	18690	18690	18690	18690	0
182	20241209	173900	456129730	18690	18690	18690	18690	813
183	20241209	173800	456129730	18690	18690	18690	18690	0
184	20241209	173700	456129730	18690	18690	18690	18690	0
185	20241209	173600	456129730	18690	18690	18690	18690	0
186	20241209	173500	456129730	18690	18690	18690	18690	0
187	20241209	173400	456129730	18690	18690	18690	18690	0
188	20241209	173300	456129730	18690	18690	18690	18690	0
189	20241209	173200	456129730	18690	18690	18690	18690	0
190	20241209	173100	456129730	18690	18690	18690	18690	0
191	20241209	173000	456129730	18690	18690	18690	18690	0
192	20241209	172900	456129730	18690	18690	18690	18690	0
193	20241209	172800	456129730	18690	18690	18690	18690	0
194	20241209	172700	456129730	18690	18690	18690	18690	0
195	20241209	172600	456129730	18690	18690	18690	18690	0
196	20241209	172500	456129730	18690	18690	18690	18690	0
197	20241209	172400	456129730	18690	18690	18690	18690	0
198	20241209	172300	456129730	18690	18690	18690	18690	0
199	20241209	172200	456129730	18690	18690	18690	18690	0
200	20241209	172100	456129730	18690	18690	18690	18690	0
201	20241209	172000	456129730	18690	18690	18690	18690	0
202	20241209	171900	456129730	18690	18690	18690	18690	0
203	20241209	171800	456129730	18690	18690	18690	18690	0
204	20241209	171700	456129730	18690	18690	18690	18690	0
205	20241209	171600	456129730	18690	18690	18690	18690	0
206	20241209	171500	456129730	18690	18690	18690	18690	0
207	20241209	171400	456129730	18690	18690	18690	18690	0
208	20241209	171300	456129730	18690	18690	18690	18690	0
209	20241209	171200	456129730	18690	18690	18690	18690	0
210	20241209	171100	456129730	18690	18690	18690	18690	0
211	20241209	171000	456129730	18690	18690	18690	18690	0
212	20241209	170900	456129730	18690	18690	18690	18690	813
213	20241209	170800	456129730	18690	18690	18690	18690	0
214	20241209	170700	456129730	18690	18690	18690	18690	0
215	20241209	170600	456129730	18690	18690	18690	18690	0
216	20241209	170500	456129730	18690	18690	18690	18690	0
217	20241209	170400	456129730	18690	18690	18690	18690	0
218	20241209	170300	456129730	18690	18690	18690	18690	0
219	20241209	170200	456129730	18690	18690	18690	18690	0
220	20241209	170100	456129730	18690	18690	18690	18690	0
221	20241209	170000	456129730	18690	18690	18690	18690	0
222	20241209	165900	456129730	18690	18690	18690	18690	0
223	20241209	165800	456129730	18690	18690	18690	18690	0
224	20241209	165700	456129730	18690	18690	18690	18690	0
225	20241209	165600	456129730	18690	18690	18690	18690	0
226	20241209	165500	456129730	18690	18690	18690	18690	0
227	20241209	165400	456129730	18690	18690	18690	18690	0
228	20241209	165300	456129730	18690	18690	18690	18690	0
229	20241209	165200	456129730	18690	18690	18690	18690	0
230	20241209	165100	456129730	18690	18690	18690	18690	0
231	20241209	165000	456129730	18690	18690	18690	18690	0
232	20241209	164900	456129730	18690	18690	18690	18690	0
233	20241209	164800	456129730	18690	18690	18690	18690	0
234	20241209	164700	456129730	18690	18690	18690	18690	0
235	20241209	164600	456129730	18690	18690	18690	18690	0
236	20241209	164500	456129730	18690	18690	18690	18690	0
237	20241209	164400	456129730	18690	18690	18690	18690	0
238	20241209	164300	456129730	18690	18690	18690	18690	0
239	20241209	164200	456129730	18690	18690	18690	18690	0
240	20241209	164100	456129730	18690	18690	18690	18690	0
241	20241209	164000	456129730	18690	18690	18690	18690	0
242	20241209	163900	456129730	18690	18690	18690	18690	813
243	20241209	163800	456129730	18690	18690	18690	18690	0
244	20241209	163700	456129730	18690	18690	18690	18690	0
245	20241209	163600	456129730	18690	18690	18690	18690	0
246	20241209	163500	456129730	18690	18690	18690	18690	0
247	20241209	163400	456129730	18690	18690	18690	18690	0
248	20241209	163300	456129730	18690	18690	18690	18690	0
249	20241209	163200	456129730	18690	18690	18690	18690	0
250	20241209	163100	456129730	18690	18690	18690	18690	0
251	20241209	163000	456129730	18690	18690	18690	18690	0
252	20241209	162900	456129730	18690	18690	18690	18690	0
253	20241209	162800	456129730	18690	18690	18690	18690	0
254	20241209	162700	456129730	18690	18690	18690	18690	0
255	20241209	162600	456129730	18690	18690	18690	18690	0
256	20241209	162500	456129730	18690	18690	18690	18690	0
257	20241209	162400	456129730	18690	18690	18690	18690	0
258	20241209	162300	456129730	18690	18690	18690	18690	0
259	20241209	162200	456129730	18690	18690	18690	18690	0
260	20241209	162100	456129730	18690	18690	18690	18690	0
261	20241209	162000	456129730	18690	18690	18690	18690	0
262	20241209	161900	456129730	18690	18690	18690	18690	0
263	20241209	161800	456129730	18690	18690	18690	18690	0
264	20241209	161700	456129730	18690	18690	18690	18690	0
265	20241209	161600	456129730	18690	18690	18690	18690	0
266	20241209	161500	456129730	18690	18690	18690	18690	0
267	20241209	161400	456129730	18690	18690	18690	18690	0
268	20241209	161300	456129730	18690	18690	18690	18690	0
269	20241209	161200	456129730	18690	18690	18690	18690	0
270	20241209	161100	456129730	18690	18690	18690	18690	0
271	20241209	161000	456129730	18690	18690	18690	18690	0
272	20241209	160900	456129730	18690	18690	18690	18690	813
273	20241209	160800	456129730	18690	18690	18690	18690	0
274	20241209	160700	456129730	18690	18690	18690	18690	0
275	20241209	160600	456129730	18690	18690	18690	18690	0
276	20241209	160500	456129730	18690	18690	18690	18690	0
277	20241209	160400	456129730	18690	18690	18690	18690	0
278	20241209	160300	456129730	18690	18690	18690	18690	0
279	20241209	160200	456129730	18690	18690	18690	18690	0
280	20241209	160100	456129730	18690	18690	18690	18690	0
281	20241209	160000	456129730	18690	18690	18690	18690	0
282	20241209	155900	456129730	18690	18690	18690	18690	0
283	20241209	155800	456129730	18690	18690	18690	18690	0
284	20241209	155700	456129730	18690	18690	18690	18690	0
285	20241209	155600	456129730	18690	18690	18690	18690	0
286	20241209	155500	456129730	18690	18690	18690	18690	0
287	20241209	155400	456129730	18690	18690	18690	18690	0
288	20241209	155300	456129730	18690	18690	18690	18690	0
289	20241209	155200	456129730	18690	18690	18690	18690	0
290	20241209	155100	456129730	18690	18690	18690	18690	0
291	20241209	155000	456129730	18690	18690	18690	18690	0
292	20241209	154900	456129730	18690	18690	18690	18690	0
293	20241209	154800	456129730	18690	18690	18690	18690	0
294	20241209	154700	456129730	18690	18690	18690	18690	0
295	20241209	154600	456129730	18690	18690	18690	18690	0
296	20241209	154500	456129730	18690	18690	18690	18690	0
297	20241209	154400	456129730	18690	18690	18690	18690	0
298	20241209	154300	456129730	18690	18690	18690	18690	0
299	20241209	154200	456129730	18690	18690	18690	18690	0
300	20241209	154100	456129730	18690	18690	18690	18690	0
301	20241209	154000	456129730	18690	18690	18690	18690	0
302	20241209	153900	456129730	18690	18690	18690	18690	813
303	20241209	153800	456129730	18690	18690	18690	18690	0
304	20241209	153700	456129730	18690	18690	18690	18690	0
305	20241209	153600	456129730	18690	18690	18690	18690	0
306	20241209	153500	456129730	18690	18690	18690	18690	0
307	20241209	153400	456129730	18690	18690	18690	18690	0
308	20241209	153300	456129730	18690	18690	18690	18690	0
309	20241209	153200	456129730	18690	18690	18690	18690	0
310	20241209	153100	456129730	18690	18690	18690	18690	0
311	20241209	153000	456129730	18690	18690	18690	18690	813
312	20241209	152900	440934760	18730	18730	18730	18730	0
313	20241209	152800	440934760	18730	18730	18730	18730	0
314	20241209	152700	440934760	18730	18730	18730	18730	0
315	20241209	152600	440934760	18730	18730	18730	18730	0
316	20241209	152500	440934760	18730	18730	18730	18730	0
317	20241209	152400	440934760	18730	18730	18730	18730	0
318	20241209	152300	440934760	18730	18730	18730	18730	0
319	20241209	152200	440934760	18730	18730	18730	18730	0
320	20241209	152100	440934760	18730	18730	18730	18730	0
321	20241209	152000	440934760	18730	18730	18730	18730	0
322	20241209	151900	440934760	18730	18730	18730	18730	1
323	20241209	151800	440916030	18730	18730	18730	18730	0
324	20241209	151700	440916030	18730	18730	18730	18730	2
325	20241209	151600	440878570	18710	18710	18710	18710	0
326	20241209	151500	440878570	18710	18710	18710	18710	0
327	20241209	151400	440878570	18710	18710	18710	18710	0
328	20241209	151300	440878570	18710	18710	18710	18710	0
329	20241209	151200	440878570	18710	18710	18710	18710	0
330	20241209	151100	440878570	18710	18710	18710	18710	22
331	20241209	151000	440466950	18730	18710	18730	18710	13
332	20241209	150900	440223660	18700	18700	18700	18700	0
333	20241209	150800	440223660	18700	18700	18700	18700	0
334	20241209	150700	440223660	18700	18700	18700	18700	0
335	20241209	150600	440223660	18700	18700	18700	18700	10
336	20241209	150500	440036660	18690	18690	18690	18690	0
337	20241209	150400	440036660	18690	18690	18690	18690	0
338	20241209	150300	440036660	18690	18690	18690	18690	0
339	20241209	150200	440036660	18690	18690	18690	18690	0
340	20241209	150100	440036660	18690	18690	18690	18690	0
341	20241209	150000	440036660	18690	18690	18690	18690	31
342	20241209	145900	439457270	18690	18690	18690	18690	0
343	20241209	145800	439457270	18690	18690	18690	18690	0
344	20241209	145700	439457270	18690	18690	18690	18690	0
345	20241209	145600	439457270	18690	18690	18690	18690	600
346	20241209	145500	428243270	18690	18690	18690	18690	0
347	20241209	145400	428243270	18690	18690	18690	18690	0
348	20241209	145300	428243270	18690	18700	18700	18690	50
349	20241209	145200	427308450	18710	18710	18710	18710	21
350	20241209	145100	426915540	18780	18720	18780	18720	273
351	20241209	145000	421803400	18700	18700	18700	18700	338
352	20241209	144900	415482800	18690	18690	18690	18690	0
353	20241209	144800	415482800	18690	18690	18690	18690	5
354	20241209	144700	415389350	18690	18690	18690	18690	0
355	20241209	144600	415389350	18690	18710	18710	18690	342
356	20241209	144500	408992960	18740	18740	18740	18740	0
357	20241209	144400	408992960	18740	18740	18740	18740	0
358	20241209	144300	408992960	18740	18740	18740	18740	0
359	20241209	144200	408992960	18740	18740	18740	18740	450
360	20241209	144100	400559960	18740	18740	18740	18740	0
361	20241209	144000	400559960	18740	18740	18740	18740	0
362	20241209	143900	400559960	18740	18740	18740	18740	0
363	20241209	143800	400559960	18740	18740	18740	18740	0
364	20241209	143700	400559960	18740	18740	18740	18740	0
365	20241209	143600	400559960	18740	18740	18740	18740	0
366	20241209	143500	400559960	18740	18740	18740	18740	8
367	20241209	143400	400410040	18740	18740	18740	18740	0
368	20241209	143300	400410040	18740	18740	18740	18740	0
369	20241209	143200	400410040	18740	18740	18740	18740	0
370	20241209	143100	400410040	18740	18740	18740	18740	0
371	20241209	143000	400410040	18740	18770	18770	18740	569
372	20241209	142900	389740910	18770	18770	18770	18770	54
373	20241209	142800	388727330	18770	18770	18770	18770	0
374	20241209	142700	388727330	18770	18770	18770	18770	232
375	20241209	142600	384372690	18720	18720	18720	18720	0
376	20241209	142500	384372690	18720	18720	18720	18720	0
377	20241209	142400	384372690	18720	18720	18720	18720	0
378	20241209	142300	384372690	18720	18750	18750	18720	1313
379	20241209	142200	359757310	18770	18760	18770	18760	282
380	20241209	142100	354466310	18750	18750	18750	18750	0
381	20241209	142000	354466310	18750	18800	18800	18750	712
382	20241209	141900	341099910	18810	18810	18810	18810	0
383	20241209	141800	341099910	18810	18810	18810	18810	0
384	20241209	141700	341099910	18810	18810	18810	18810	0
385	20241209	141600	341099910	18810	18810	18810	18810	41
386	20241209	141500	340328700	18810	18810	18810	18810	0
387	20241209	141400	340328700	18810	18810	18810	18810	1
388	20241209	141300	340309890	18800	18800	18800	18800	1
389	20241209	141200	340291090	18810	18810	18810	18810	0
390	20241209	141100	340291090	18810	18810	18810	18810	0
391	20241209	141000	340291090	18810	18810	18810	18810	0
392	20241209	140900	340291090	18810	18810	18810	18810	2
393	20241209	140800	340253470	18810	18810	18810	18810	0
394	20241209	140700	340253470	18810	18810	18810	18810	0
395	20241209	140600	340253470	18810	18810	18810	18810	53
396	20241209	140500	339256540	18800	18810	18810	18800	34
397	20241209	140400	338617150	18800	18800	18800	18800	0
398	20241209	140300	338617150	18800	18800	18800	18800	0
399	20241209	140200	338617150	18800	18800	18800	18800	0
400	20241209	140100	338617150	18800	18800	18800	18800	0
401	20241209	140000	338617150	18800	18800	18800	18800	0
402	20241209	135900	338617150	18800	18800	18800	18800	0
403	20241209	135800	338617150	18800	18800	18800	18800	0
404	20241209	135700	338617150	18800	18800	18800	18800	100
405	20241209	135600	336737150	18800	18800	18800	18800	0
406	20241209	135500	336737150	18800	18800	18800	18800	0
407	20241209	135400	336737150	18800	18800	18800	18800	0
408	20241209	135300	336737150	18800	18800	18800	18800	0
409	20241209	135200	336737150	18800	18800	18800	18800	0
410	20241209	135100	336737150	18800	18800	18800	18800	0
411	20241209	135000	336737150	18800	18800	18800	18800	0
412	20241209	134900	336737150	18800	18800	18800	18800	0
413	20241209	134800	336737150	18800	18800	18800	18800	0
414	20241209	134700	336737150	18800	18800	18800	18800	0
415	20241209	134600	336737150	18800	18800	18800	18800	0
416	20241209	134500	336737150	18800	18800	18800	18800	0
417	20241209	134400	336737150	18800	18800	18800	18800	0
418	20241209	134300	336737150	18800	18800	18800	18800	0
419	20241209	134200	336737150	18800	18800	18800	18800	0
420	20241209	134100	336737150	18800	18800	18800	18800	0
421	20241209	134000	336737150	18800	18800	18800	18800	10
422	20241209	133900	336549150	18790	18790	18790	18790	0
423	20241209	133800	336549150	18790	18790	18790	18790	0
424	20241209	133700	336549150	18790	18790	18790	18790	0
425	20241209	133600	336549150	18790	18790	18790	18790	0
426	20241209	133500	336549150	18790	18790	18790	18790	0
427	20241209	133400	336549150	18790	18790	18790	18790	0
428	20241209	133300	336549150	18790	18790	18790	18790	0
429	20241209	133200	336549150	18790	18790	18790	18790	0
430	20241209	133100	336549150	18790	18790	18790	18790	3
431	20241209	133000	336492780	18770	18770	18770	18770	3
432	20241209	132900	336436470	18790	18790	18790	18790	0
433	20241209	132800	336436470	18790	18790	18790	18790	0
434	20241209	132700	336436470	18790	18790	18790	18790	0
435	20241209	132600	336436470	18790	18790	18790	18790	0
436	20241209	132500	336436470	18790	18790	18790	18790	0
437	20241209	132400	336436470	18790	18790	18790	18790	85
438	20241209	132300	334839320	18790	18790	18790	18790	29
439	20241209	132200	334294410	18790	18800	18800	18790	520
440	20241209	132100	324518610	18810	18810	18810	18810	0
441	20241209	132000	324518610	18810	18810	18810	18810	0
442	20241209	131900	324518610	18810	18810	18810	18810	1
443	20241209	131800	324499800	18820	18820	18820	18820	0
444	20241209	131700	324499800	18820	18820	18820	18820	0
445	20241209	131600	324499800	18820	18830	18830	18800	1444
446	20241209	131500	297325760	18830	18830	18830	18830	4
447	20241209	131400	297250440	18830	18830	18830	18830	0
448	20241209	131300	297250440	18830	18830	18830	18830	0
449	20241209	131200	297250440	18830	18830	18830	18830	0
450	20241209	131100	297250440	18830	18830	18830	18830	0
451	20241209	131000	297250440	18830	18830	18830	18830	0
452	20241209	130900	297250440	18830	18830	18830	18830	0
453	20241209	130800	297250440	18830	18830	18840	18830	470
454	20241209	130700	288398140	18820	18820	18820	18820	4
455	20241209	130600	288322860	18830	18890	18890	18820	804
456	20241209	130500	273144990	18900	18920	18920	18900	479
457	20241209	130400	264085100	18930	18930	18930	18930	0
458	20241209	130300	264085100	18930	18930	18930	18930	10
459	20241209	130200	263895800	18930	18930	18930	18930	10
460	20241209	130100	263706500	18930	18920	18930	18920	21
461	20241209	130000	263309060	18920	18920	18920	18920	0
462	20241209	125900	263309060	18920	18920	18920	18920	0
463	20241209	125800	263309060	18920	18920	18920	18920	0
464	20241209	125700	263309060	18920	18920	18920	18920	0
465	20241209	125600	263309060	18920	18920	18920	18920	8
466	20241209	125500	263157700	18930	18930	18930	18930	0
467	20241209	125400	263157700	18930	18930	18930	18930	0
468	20241209	125300	263157700	18930	18930	18930	18930	0
469	20241209	125200	263157700	18930	18930	18930	18930	11
470	20241209	125100	262949470	18930	18930	18930	18930	0
471	20241209	125000	262949470	18930	18930	18930	18930	0
472	20241209	124900	262949470	18930	18930	18930	18930	0
473	20241209	124800	262949470	18930	18930	18930	18930	0
474	20241209	124700	262949470	18930	18930	18930	18930	0
475	20241209	124600	262949470	18930	18930	18930	18930	0
476	20241209	124500	262949470	18930	18930	18930	18930	0
477	20241209	124400	262949470	18930	18930	18930	18930	0
478	20241209	124300	262949470	18930	18930	18930	18930	0
479	20241209	124200	262949470	18930	18930	18930	18930	0
480	20241209	124100	262949470	18930	18930	18930	18930	0
481	20241209	124000	262949470	18930	18930	18930	18930	0
482	20241209	123900	262949470	18930	18930	18930	18930	0
483	20241209	123800	262949470	18930	18930	18930	18930	0
484	20241209	123700	262949470	18930	18930	18930	18930	0
485	20241209	123600	262949470	18930	18930	18930	18930	0
486	20241209	123500	262949470	18930	18930	18930	18930	0
487	20241209	123400	262949470	18930	18930	18930	18930	0
488	20241209	123300	262949470	18930	18930	18930	18930	0
489	20241209	123200	262949470	18930	18930	18930	18930	0
490	20241209	123100	262949470	18930	18930	18930	18930	0
491	20241209	123000	262949470	18930	18930	18930	18930	0
492	20241209	122900	262949470	18930	18930	18930	18930	1
493	20241209	122800	262930540	18920	18920	18920	18920	0
494	20241209	122700	262930540	18920	18920	18920	18920	30
495	20241209	122600	262362940	18920	18920	18920	18920	0
496	20241209	122500	262362940	18920	18920	18920	18920	0
497	20241209	122400	262362940	18920	18920	18920	18920	0
498	20241209	122300	262362940	18920	18920	18920	18920	0
499	20241209	122200	262362940	18920	18920	18920	18920	0
500	20241209	122100	262362940	18920	18920	18920	18920	0
501	20241209	122000	262362940	18920	18920	18920	18920	0
502	20241209	121900	262362940	18920	18920	18920	18920	3
503	20241209	121800	262306180	18920	18920	18920	18920	0
504	20241209	121700	262306180	18920	18920	18920	18920	0
505	20241209	121600	262306180	18920	18920	18920	18920	0
506	20241209	121500	262306180	18920	18920	18920	18920	0
507	20241209	121400	262306180	18920	18920	18920	18920	0
508	20241209	121300	262306180	18920	18920	18920	18920	20
509	20241209	121200	261927780	18910	18910	18910	18910	0
510	20241209	121100	261927780	18910	18910	18910	18910	0
511	20241209	121000	261927780	18910	18910	18910	18910	0
512	20241209	120900	261927780	18910	18910	18910	18910	0
513	20241209	120800	261927780	18910	18910	18910	18910	1
514	20241209	120700	261908870	18920	18920	18920	18920	2
515	20241209	120600	261871030	18910	18910	18910	18910	0
516	20241209	120500	261871030	18910	18910	18910	18910	0
517	20241209	120400	261871030	18910	18910	18910	18910	0
518	20241209	120300	261871030	18910	18910	18910	18910	3
519	20241209	120200	261814300	18910	18910	18910	18910	0
520	20241209	120100	261814300	18910	18910	18910	18910	15
521	20241209	120000	261530650	18910	18910	18910	18910	0
522	20241209	115900	261530650	18910	18910	18910	18910	0
523	20241209	115800	261530650	18910	18910	18910	18910	0
524	20241209	115700	261530650	18910	18910	18910	18910	0
525	20241209	115600	261530650	18910	18910	18910	18910	0
526	20241209	115500	261530650	18910	18910	18910	18910	1
527	20241209	115400	261511740	18910	18910	18910	18910	0
528	20241209	115300	261511740	18910	18910	18910	18910	0
529	20241209	115200	261511740	18910	18910	18910	18910	3
530	20241209	115100	261455010	18910	18910	18910	18910	0
531	20241209	115000	261455010	18910	18910	18910	18910	0
532	20241209	114900	261455010	18910	18910	18910	18910	15
533	20241209	114800	261171360	18910	18910	18910	18910	0
534	20241209	114700	261171360	18910	18910	18910	18910	0
535	20241209	114600	261171360	18910	18910	18910	18910	0
536	20241209	114500	261171360	18910	18910	18910	18910	0
537	20241209	114400	261171360	18910	18910	18910	18910	0
538	20241209	114300	261171360	18910	18910	18910	18910	0
539	20241209	114200	261171360	18910	18900	18910	18900	13
540	20241209	114100	260925550	18900	18900	18900	18900	1
541	20241209	114000	260906650	18900	18900	18900	18900	0
542	20241209	113900	260906650	18900	18900	18900	18900	11
543	20241209	113800	260698750	18910	18910	18910	18910	0
544	20241209	113700	260698750	18910	18910	18910	18910	1
545	20241209	113600	260679840	18900	18900	18900	18900	0
546	20241209	113500	260679840	18900	18900	18900	18900	1
547	20241209	113400	260660940	18890	18890	18890	18890	0
548	20241209	113300	260660940	18890	18890	18890	18890	0
549	20241209	113200	260660940	18890	18890	18890	18890	2
550	20241209	113100	260623160	18890	18890	18890	18890	1
551	20241209	113000	260604270	18880	18880	18880	18880	13
552	20241209	112900	260358830	18880	18880	18880	18880	0
553	20241209	112800	260358830	18880	18880	18880	18880	0
554	20241209	112700	260358830	18880	18890	18890	18880	151
555	20241209	112600	257507570	18900	18900	18900	18900	0
556	20241209	112500	257507570	18900	18900	18900	18900	0
557	20241209	112400	257507570	18900	18900	18900	18900	0
558	20241209	112300	257507570	18900	18900	18900	18900	152
559	20241209	112200	254634770	18910	18900	18910	18900	3
560	20241209	112100	254578050	18890	18890	18890	18890	0
561	20241209	112000	254578050	18890	18890	18890	18890	1
562	20241209	111900	254559160	18900	18900	18900	18900	0
563	20241209	111800	254559160	18900	18900	18900	18900	0
564	20241209	111700	254559160	18900	18900	18900	18900	0
565	20241209	111600	254559160	18900	18900	18900	18900	1
566	20241209	111500	254540260	18890	18890	18890	18890	0
567	20241209	111400	254540260	18890	18890	18890	18890	0
568	20241209	111300	254540260	18890	18900	18900	18890	21
569	20241209	111200	254143460	18890	18890	18890	18890	0
570	20241209	111100	254143460	18890	18890	18890	18890	0
571	20241209	111000	254143460	18890	18890	18890	18890	0
572	20241209	110900	254143460	18890	18890	18890	18890	2
573	20241209	110800	254105680	18890	18880	18950	18880	156
574	20241209	110700	251150600	18880	18880	18890	18880	68
575	20241209	110600	249866120	18880	18870	18960	18870	495
576	20241209	110500	240503270	18870	18870	18870	18870	6
577	20241209	110400	240390050	18920	18960	18960	18920	806
578	20241209	110300	225118050	18970	18970	18970	18970	0
579	20241209	110200	225118050	18970	18970	18970	18970	1
580	20241209	110100	225099080	18970	18970	19010	18970	15
581	20241209	110000	224814170	18970	18970	18970	18970	7
582	20241209	105900	224681380	18970	18970	18970	18970	9
583	20241209	105800	224510650	18960	18970	19010	18960	37
584	20241209	105700	223807990	18970	18970	18970	18970	8
585	20241209	105600	223656230	19060	19110	19110	18970	605
586	20241209	105500	212116470	19120	19120	19120	19120	0
587	20241209	105400	212116470	19120	19160	19160	19120	21
588	20241209	105300	211714150	19120	19120	19120	19120	0
589	20241209	105200	211714150	19120	19120	19120	19120	0
590	20241209	105100	211714150	19120	19120	19120	19120	0
591	20241209	105000	211714150	19120	19120	19120	19120	0
592	20241209	104900	211714150	19120	19130	19130	19120	158
593	20241209	104800	208693140	19130	19140	19140	19130	5
594	20241209	104700	208597460	19280	19280	19280	19280	1
595	20241209	104600	208578180	19280	19280	19280	19280	0
596	20241209	104500	208578180	19280	19280	19280	19280	0
597	20241209	104400	208578180	19280	19280	19280	19280	0
598	20241209	104300	208578180	19280	19280	19280	19280	0
599	20241209	104200	208578180	19280	19280	19280	19280	0
600	20241209	104100	208578180	19280	19280	19280	19280	0
601	20241209	104000	208578180	19280	19280	19280	19280	0
602	20241209	103900	208578180	19280	19280	19280	19280	0
603	20241209	103800	208578180	19280	19280	19280	19280	0
604	20241209	103700	208578180	19280	19300	19300	19280	3
605	20241209	103600	208520300	19310	19310	19310	19310	0
606	20241209	103500	208520300	19310	19310	19310	19310	5
607	20241209	103400	208423750	19300	19270	19300	19270	1100
608	20241209	103300	187194770	19110	19110	19110	19110	0
609	20241209	103200	187194770	19110	19110	19110	19110	1
610	20241209	103100	187175660	19110	19150	19250	19110	775
611	20241209	103000	172270320	19150	19150	19150	19150	0
612	20241209	102900	172270320	19150	19150	19150	19150	2
613	20241209	102800	172232020	19220	19230	19230	19150	828
614	20241209	102700	156327670	19510	19510	19510	19510	24
615	20241209	102600	155859430	19540	19540	19540	19540	0
616	20241209	102500	155859430	19540	19450	19540	19060	92
617	20241209	102400	154069520	19400	19370	19400	19370	50
618	20241209	102300	153099850	19370	19200	19370	18990	158
619	20241209	102200	150051340	19200	19200	19200	19200	0
620	20241209	102100	150051340	19200	19200	19200	19200	0
621	20241209	102000	150051340	19200	19200	19200	19200	0
622	20241209	101900	150051340	19200	19170	19200	19170	250
623	20241209	101800	145256740	18890	18890	18890	18890	0
624	20241209	101700	145256740	18890	18890	18890	18890	0
625	20241209	101600	145256740	18890	18950	18950	18890	267
626	20241209	101500	140200040	19260	19260	19260	19260	0
627	20241209	101400	140200040	19260	19260	19260	19260	42
628	20241209	101300	139391120	19260	19180	19260	19180	201
629	20241209	101200	135529090	19190	19190	19190	19190	0
630	20241209	101100	135529090	19190	19190	19190	19190	0
631	20241209	101000	135529090	19190	19190	19190	19190	0
632	20241209	100900	135529090	19190	19130	19190	19130	303
633	20241209	100800	129725410	19040	19100	19140	18800	662
634	20241209	100700	117161850	19100	18970	19100	18970	200
635	20241209	100600	113354020	18980	18980	18980	18980	0
636	20241209	100500	113354020	18980	18980	18980	18980	35
637	20241209	100400	112689720	18870	18870	18870	18870	0
638	20241209	100300	112689720	18870	18870	18870	18870	0
639	20241209	100200	112689720	18870	18870	18870	18870	1
640	20241209	100100	112670850	18870	18870	18870	18870	0
641	20241209	100000	112670850	18870	18870	18870	18870	1
642	20241209	095900	112651980	18810	18800	18810	18800	49
643	20241209	095800	111730480	18790	18790	18790	18790	26
644	20241209	095700	111241940	18810	18810	18810	18810	4
645	20241209	095600	111166700	18810	18810	18810	18810	0
646	20241209	095500	111166700	18810	18810	18810	18810	0
647	20241209	095400	111166700	18810	18810	18810	18810	0
648	20241209	095300	111166700	18810	18810	18810	18810	0
649	20241209	095200	111166700	18810	18830	18830	18810	189
650	20241209	095100	107611570	18860	18860	18860	18860	0
651	20241209	095000	107611570	18860	18830	18860	18830	24
652	20241209	094900	107159620	18830	18820	18830	18790	88
653	20241209	094800	105503790	18830	18830	18830	18830	0
654	20241209	094700	105503790	18830	18780	18830	18780	102
655	20241209	094600	103587140	18800	18750	18800	18750	165
656	20241209	094500	100489860	18760	18760	18760	18760	0
657	20241209	094400	100489860	18760	18760	18760	18760	2
658	20241209	094300	100452340	18730	18730	18730	18730	0
659	20241209	094200	100452340	18730	18730	18730	18730	0
660	20241209	094100	100452340	18730	18730	18730	18730	0
661	20241209	094000	100452340	18730	18710	18730	18710	42
662	20241209	093900	99666320	18710	18710	18710	18710	5
663	20241209	093800	99572770	18710	18710	18710	18710	34
664	20241209	093700	98936630	18710	18710	18710	18710	0
665	20241209	093600	98936630	18710	18710	18710	18710	2
666	20241209	093500	98899210	18750	18750	18750	18750	0
667	20241209	093400	98899210	18750	18750	18750	18750	0
668	20241209	093300	98899210	18750	18750	18750	18750	0
669	20241209	093200	98899210	18750	18750	18750	18750	1
670	20241209	093100	98880460	18690	18690	18690	18690	4
671	20241209	093000	98805700	18680	18680	18680	18680	0
672	20241209	092900	98805700	18680	18680	18680	18680	0
673	20241209	092800	98805700	18680	18680	18680	18680	0
674	20241209	092700	98805700	18680	18710	18710	18680	678
675	20241209	092600	86135550	18710	18710	18710	18710	0
676	20241209	092500	86135550	18710	18730	18730	18710	203
677	20241209	092400	82334700	18730	18730	18730	18730	27
678	20241209	092300	81828990	18730	18730	18730	18730	33
679	20241209	092200	81210900	18730	18730	18730	18730	0
680	20241209	092100	81210900	18730	18690	18730	18690	747
681	20241209	092000	67231670	18700	18730	18730	18700	736
682	20241209	091900	53464060	18740	18750	18750	18740	29
683	20241209	091800	52920320	19050	19050	19050	19050	0
684	20241209	091700	52920320	19050	19050	19050	19050	0
685	20241209	091600	52920320	19050	19050	19050	19050	0
686	20241209	091500	52920320	19050	19050	19050	19050	0
687	20241209	091400	52920320	19050	19050	19050	19050	5
688	20241209	091300	52825070	18780	18780	18780	18780	77
689	20241209	091200	51379010	19100	18770	19100	18770	91
690	20241209	091100	49661420	18690	18690	18690	18690	15
691	20241209	091000	49381070	18730	18710	18730	18710	968
692	20241209	090900	31269530	18700	18700	18700	18700	0
693	20241209	090800	31269530	18700	18700	18700	18700	0
694	20241209	090700	31269530	18700	18700	18700	18700	250
695	20241209	090600	26594530	18680	18750	18750	18680	645
696	20241209	090500	14526840	18750	18760	18760	18750	42
697	20241209	090400	13739160	18760	18810	18810	18760	175
698	20241209	090300	10450830	18820	18860	18860	18820	10
699	20241209	090200	10262310	18810	18890	18890	18810	418
700	20241209	090100	2385540	18890	18950	18950	18890	109
701	20241209	090000	322490	18970	18970	18970	18970	17