KissMeData/215360/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	204700	447154220	8900	8900	8900	8900	6983
3	20241209	204600	447154220	8900	8900	8900	8900	0
4	20241209	204500	447154220	8900	8900	8900	8900	0
5	20241209	204400	447154220	8900	8900	8900	8900	0
6	20241209	204300	447154220	8900	8900	8900	8900	0
7	20241209	204200	447154220	8900	8900	8900	8900	0
8	20241209	204100	447154220	8900	8900	8900	8900	0
9	20241209	204000	447154220	8900	8900	8900	8900	0
10	20241209	203900	447154220	8900	8900	8900	8900	0
11	20241209	203800	447154220	8900	8900	8900	8900	0
12	20241209	203700	447154220	8900	8900	8900	8900	0
13	20241209	203600	447154220	8900	8900	8900	8900	0
14	20241209	203500	447154220	8900	8900	8900	8900	0
15	20241209	203400	447154220	8900	8900	8900	8900	0
16	20241209	203300	447154220	8900	8900	8900	8900	0
17	20241209	203200	447154220	8900	8900	8900	8900	0
18	20241209	203100	447154220	8900	8900	8900	8900	0
19	20241209	203000	447154220	8900	8900	8900	8900	0
20	20241209	202900	447154220	8900	8900	8900	8900	0
21	20241209	202800	447154220	8900	8900	8900	8900	0
22	20241209	202700	447154220	8900	8900	8900	8900	0
23	20241209	202600	447154220	8900	8900	8900	8900	0
24	20241209	202500	447154220	8900	8900	8900	8900	0
25	20241209	202400	447154220	8900	8900	8900	8900	0
26	20241209	202300	447154220	8900	8900	8900	8900	0
27	20241209	202200	447154220	8900	8900	8900	8900	0
28	20241209	202100	447154220	8900	8900	8900	8900	0
29	20241209	202000	447154220	8900	8900	8900	8900	0
30	20241209	201900	447154220	8900	8900	8900	8900	0
31	20241209	201800	447154220	8900	8900	8900	8900	0
32	20241209	201700	447154220	8900	8900	8900	8900	6983
33	20241209	201600	447154220	8900	8900	8900	8900	0
34	20241209	201500	447154220	8900	8900	8900	8900	0
35	20241209	201400	447154220	8900	8900	8900	8900	0
36	20241209	201300	447154220	8900	8900	8900	8900	0
37	20241209	201200	447154220	8900	8900	8900	8900	0
38	20241209	201100	447154220	8900	8900	8900	8900	0
39	20241209	201000	447154220	8900	8900	8900	8900	0
40	20241209	200900	447154220	8900	8900	8900	8900	0
41	20241209	200800	447154220	8900	8900	8900	8900	0
42	20241209	200700	447154220	8900	8900	8900	8900	0
43	20241209	200600	447154220	8900	8900	8900	8900	0
44	20241209	200500	447154220	8900	8900	8900	8900	0
45	20241209	200400	447154220	8900	8900	8900	8900	0
46	20241209	200300	447154220	8900	8900	8900	8900	0
47	20241209	200200	447154220	8900	8900	8900	8900	0
48	20241209	200100	447154220	8900	8900	8900	8900	0
49	20241209	200000	447154220	8900	8900	8900	8900	0
50	20241209	195900	447154220	8900	8900	8900	8900	0
51	20241209	195800	447154220	8900	8900	8900	8900	0
52	20241209	195700	447154220	8900	8900	8900	8900	0
53	20241209	195600	447154220	8900	8900	8900	8900	0
54	20241209	195500	447154220	8900	8900	8900	8900	0
55	20241209	195400	447154220	8900	8900	8900	8900	0
56	20241209	195300	447154220	8900	8900	8900	8900	0
57	20241209	195200	447154220	8900	8900	8900	8900	0
58	20241209	195100	447154220	8900	8900	8900	8900	0
59	20241209	195000	447154220	8900	8900	8900	8900	0
60	20241209	194900	447154220	8900	8900	8900	8900	0
61	20241209	194800	447154220	8900	8900	8900	8900	0
62	20241209	194700	447154220	8900	8900	8900	8900	6983
63	20241209	194600	447154220	8900	8900	8900	8900	0
64	20241209	194500	447154220	8900	8900	8900	8900	0
65	20241209	194400	447154220	8900	8900	8900	8900	0
66	20241209	194300	447154220	8900	8900	8900	8900	0
67	20241209	194200	447154220	8900	8900	8900	8900	0
68	20241209	194100	447154220	8900	8900	8900	8900	0
69	20241209	194000	447154220	8900	8900	8900	8900	0
70	20241209	193900	447154220	8900	8900	8900	8900	0
71	20241209	193800	447154220	8900	8900	8900	8900	0
72	20241209	193700	447154220	8900	8900	8900	8900	0
73	20241209	193600	447154220	8900	8900	8900	8900	0
74	20241209	193500	447154220	8900	8900	8900	8900	0
75	20241209	193400	447154220	8900	8900	8900	8900	0
76	20241209	193300	447154220	8900	8900	8900	8900	0
77	20241209	193200	447154220	8900	8900	8900	8900	0
78	20241209	193100	447154220	8900	8900	8900	8900	0
79	20241209	193000	447154220	8900	8900	8900	8900	0
80	20241209	192900	447154220	8900	8900	8900	8900	0
81	20241209	192800	447154220	8900	8900	8900	8900	0
82	20241209	192700	447154220	8900	8900	8900	8900	0
83	20241209	192600	447154220	8900	8900	8900	8900	0
84	20241209	192500	447154220	8900	8900	8900	8900	0
85	20241209	192400	447154220	8900	8900	8900	8900	0
86	20241209	192300	447154220	8900	8900	8900	8900	0
87	20241209	192200	447154220	8900	8900	8900	8900	0
88	20241209	192100	447154220	8900	8900	8900	8900	0
89	20241209	192000	447154220	8900	8900	8900	8900	0
90	20241209	191900	447154220	8900	8900	8900	8900	0
91	20241209	191800	447154220	8900	8900	8900	8900	0
92	20241209	191700	447154220	8900	8900	8900	8900	6983
93	20241209	191600	447154220	8900	8900	8900	8900	0
94	20241209	191500	447154220	8900	8900	8900	8900	0
95	20241209	191400	447154220	8900	8900	8900	8900	0
96	20241209	191300	447154220	8900	8900	8900	8900	0
97	20241209	191200	447154220	8900	8900	8900	8900	0
98	20241209	191100	447154220	8900	8900	8900	8900	0
99	20241209	191000	447154220	8900	8900	8900	8900	0
100	20241209	190900	447154220	8900	8900	8900	8900	0
101	20241209	190800	447154220	8900	8900	8900	8900	0
102	20241209	190700	447154220	8900	8900	8900	8900	0
103	20241209	190600	447154220	8900	8900	8900	8900	0
104	20241209	190500	447154220	8900	8900	8900	8900	0
105	20241209	190400	447154220	8900	8900	8900	8900	0
106	20241209	190300	447154220	8900	8900	8900	8900	0
107	20241209	190200	447154220	8900	8900	8900	8900	0
108	20241209	190100	447154220	8900	8900	8900	8900	0
109	20241209	190000	447154220	8900	8900	8900	8900	0
110	20241209	185900	447154220	8900	8900	8900	8900	0
111	20241209	185800	447154220	8900	8900	8900	8900	0
112	20241209	185700	447154220	8900	8900	8900	8900	0
113	20241209	185600	447154220	8900	8900	8900	8900	0
114	20241209	185500	447154220	8900	8900	8900	8900	0
115	20241209	185400	447154220	8900	8900	8900	8900	0
116	20241209	185300	447154220	8900	8900	8900	8900	0
117	20241209	185200	447154220	8900	8900	8900	8900	0
118	20241209	185100	447154220	8900	8900	8900	8900	0
119	20241209	185000	447154220	8900	8900	8900	8900	0
120	20241209	184900	447154220	8900	8900	8900	8900	0
121	20241209	184800	447154220	8900	8900	8900	8900	0
122	20241209	184700	447154220	8900	8900	8900	8900	6983
123	20241209	184600	447154220	8900	8900	8900	8900	0
124	20241209	184500	447154220	8900	8900	8900	8900	0
125	20241209	184400	447154220	8900	8900	8900	8900	0
126	20241209	184300	447154220	8900	8900	8900	8900	0
127	20241209	184200	447154220	8900	8900	8900	8900	0
128	20241209	184100	447154220	8900	8900	8900	8900	0
129	20241209	184000	447154220	8900	8900	8900	8900	0
130	20241209	183900	447154220	8900	8900	8900	8900	0
131	20241209	183800	447154220	8900	8900	8900	8900	0
132	20241209	183700	447154220	8900	8900	8900	8900	0
133	20241209	183600	447154220	8900	8900	8900	8900	0
134	20241209	183500	447154220	8900	8900	8900	8900	0
135	20241209	183400	447154220	8900	8900	8900	8900	0
136	20241209	183300	447154220	8900	8900	8900	8900	0
137	20241209	183200	447154220	8900	8900	8900	8900	0
138	20241209	183100	447154220	8900	8900	8900	8900	0
139	20241209	183000	447154220	8900	8900	8900	8900	0
140	20241209	182900	447154220	8900	8900	8900	8900	0
141	20241209	182800	447154220	8900	8900	8900	8900	0
142	20241209	182700	447154220	8900	8900	8900	8900	0
143	20241209	182600	447154220	8900	8900	8900	8900	0
144	20241209	182500	447154220	8900	8900	8900	8900	0
145	20241209	182400	447154220	8900	8900	8900	8900	0
146	20241209	182300	447154220	8900	8900	8900	8900	0
147	20241209	182200	447154220	8900	8900	8900	8900	0
148	20241209	182100	447154220	8900	8900	8900	8900	0
149	20241209	182000	447154220	8900	8900	8900	8900	0
150	20241209	181900	447154220	8900	8900	8900	8900	0
151	20241209	181800	447154220	8900	8900	8900	8900	0
152	20241209	181700	447154220	8900	8900	8900	8900	6983
153	20241209	181600	447154220	8900	8900	8900	8900	0
154	20241209	181500	447154220	8900	8900	8900	8900	0
155	20241209	181400	447154220	8900	8900	8900	8900	0
156	20241209	181300	447154220	8900	8900	8900	8900	0
157	20241209	181200	447154220	8900	8900	8900	8900	0
158	20241209	181100	447154220	8900	8900	8900	8900	0
159	20241209	181000	447154220	8900	8900	8900	8900	0
160	20241209	180900	447154220	8900	8900	8900	8900	0
161	20241209	180800	447154220	8900	8900	8900	8900	0
162	20241209	180700	447154220	8900	8900	8900	8900	0
163	20241209	180600	447154220	8900	8900	8900	8900	0
164	20241209	180500	447154220	8900	8900	8900	8900	0
165	20241209	180400	447154220	8900	8900	8900	8900	0
166	20241209	180300	447154220	8900	8900	8900	8900	0
167	20241209	180200	447154220	8900	8900	8900	8900	0
168	20241209	180100	447154220	8900	8900	8900	8900	0
169	20241209	180000	447154220	8900	8900	8900	8900	0
170	20241209	175900	447154220	8900	8900	8900	8900	0
171	20241209	175800	447154220	8900	8900	8900	8900	0
172	20241209	175700	447154220	8900	8900	8900	8900	0
173	20241209	175600	447154220	8900	8900	8900	8900	0
174	20241209	175500	447154220	8900	8900	8900	8900	0
175	20241209	175400	447154220	8900	8900	8900	8900	0
176	20241209	175300	447154220	8900	8900	8900	8900	0
177	20241209	175200	447154220	8900	8900	8900	8900	0
178	20241209	175100	447154220	8900	8900	8900	8900	0
179	20241209	175000	447154220	8900	8900	8900	8900	0
180	20241209	174900	447154220	8900	8900	8900	8900	0
181	20241209	174800	447154220	8900	8900	8900	8900	0
182	20241209	174700	447154220	8900	8900	8900	8900	6983
183	20241209	174600	447154220	8900	8900	8900	8900	0
184	20241209	174500	447154220	8900	8900	8900	8900	0
185	20241209	174400	447154220	8900	8900	8900	8900	0
186	20241209	174300	447154220	8900	8900	8900	8900	0
187	20241209	174200	447154220	8900	8900	8900	8900	0
188	20241209	174100	447154220	8900	8900	8900	8900	0
189	20241209	174000	447154220	8900	8900	8900	8900	0
190	20241209	173900	447154220	8900	8900	8900	8900	0
191	20241209	173800	447154220	8900	8900	8900	8900	0
192	20241209	173700	447154220	8900	8900	8900	8900	0
193	20241209	173600	447154220	8900	8900	8900	8900	0
194	20241209	173500	447154220	8900	8900	8900	8900	0
195	20241209	173400	447154220	8900	8900	8900	8900	0
196	20241209	173300	447154220	8900	8900	8900	8900	0
197	20241209	173200	447154220	8900	8900	8900	8900	0
198	20241209	173100	447154220	8900	8900	8900	8900	0
199	20241209	173000	447154220	8900	8900	8900	8900	0
200	20241209	172900	447154220	8900	8900	8900	8900	0
201	20241209	172800	447154220	8900	8900	8900	8900	0
202	20241209	172700	447154220	8900	8900	8900	8900	0
203	20241209	172600	447154220	8900	8900	8900	8900	0
204	20241209	172500	447154220	8900	8900	8900	8900	0
205	20241209	172400	447154220	8900	8900	8900	8900	0
206	20241209	172300	447154220	8900	8900	8900	8900	0
207	20241209	172200	447154220	8900	8900	8900	8900	0
208	20241209	172100	447154220	8900	8900	8900	8900	0
209	20241209	172000	447154220	8900	8900	8900	8900	0
210	20241209	171900	447154220	8900	8900	8900	8900	0
211	20241209	171800	447154220	8900	8900	8900	8900	0
212	20241209	171700	447154220	8900	8900	8900	8900	6983
213	20241209	171600	447154220	8900	8900	8900	8900	0
214	20241209	171500	447154220	8900	8900	8900	8900	0
215	20241209	171400	447154220	8900	8900	8900	8900	0
216	20241209	171300	447154220	8900	8900	8900	8900	0
217	20241209	171200	447154220	8900	8900	8900	8900	0
218	20241209	171100	447154220	8900	8900	8900	8900	0
219	20241209	171000	447154220	8900	8900	8900	8900	0
220	20241209	170900	447154220	8900	8900	8900	8900	0
221	20241209	170800	447154220	8900	8900	8900	8900	0
222	20241209	170700	447154220	8900	8900	8900	8900	0
223	20241209	170600	447154220	8900	8900	8900	8900	0
224	20241209	170500	447154220	8900	8900	8900	8900	0
225	20241209	170400	447154220	8900	8900	8900	8900	0
226	20241209	170300	447154220	8900	8900	8900	8900	0
227	20241209	170200	447154220	8900	8900	8900	8900	0
228	20241209	170100	447154220	8900	8900	8900	8900	0
229	20241209	170000	447154220	8900	8900	8900	8900	0
230	20241209	165900	447154220	8900	8900	8900	8900	0
231	20241209	165800	447154220	8900	8900	8900	8900	0
232	20241209	165700	447154220	8900	8900	8900	8900	0
233	20241209	165600	447154220	8900	8900	8900	8900	0
234	20241209	165500	447154220	8900	8900	8900	8900	0
235	20241209	165400	447154220	8900	8900	8900	8900	0
236	20241209	165300	447154220	8900	8900	8900	8900	0
237	20241209	165200	447154220	8900	8900	8900	8900	0
238	20241209	165100	447154220	8900	8900	8900	8900	0
239	20241209	165000	447154220	8900	8900	8900	8900	0
240	20241209	164900	447154220	8900	8900	8900	8900	0
241	20241209	164800	447154220	8900	8900	8900	8900	0
242	20241209	164700	447154220	8900	8900	8900	8900	6983
243	20241209	164600	447154220	8900	8900	8900	8900	0
244	20241209	164500	447154220	8900	8900	8900	8900	0
245	20241209	164400	447154220	8900	8900	8900	8900	0
246	20241209	164300	447154220	8900	8900	8900	8900	0
247	20241209	164200	447154220	8900	8900	8900	8900	0
248	20241209	164100	447154220	8900	8900	8900	8900	0
249	20241209	164000	447154220	8900	8900	8900	8900	0
250	20241209	163900	447154220	8900	8900	8900	8900	0
251	20241209	163800	447154220	8900	8900	8900	8900	0
252	20241209	163700	447154220	8900	8900	8900	8900	0
253	20241209	163600	447154220	8900	8900	8900	8900	0
254	20241209	163500	447154220	8900	8900	8900	8900	0
255	20241209	163400	447154220	8900	8900	8900	8900	0
256	20241209	163300	447154220	8900	8900	8900	8900	0
257	20241209	163200	447154220	8900	8900	8900	8900	0
258	20241209	163100	447154220	8900	8900	8900	8900	0
259	20241209	163000	447154220	8900	8900	8900	8900	0
260	20241209	162900	447154220	8900	8900	8900	8900	0
261	20241209	162800	447154220	8900	8900	8900	8900	0
262	20241209	162700	447154220	8900	8900	8900	8900	0
263	20241209	162600	447154220	8900	8900	8900	8900	0
264	20241209	162500	447154220	8900	8900	8900	8900	0
265	20241209	162400	447154220	8900	8900	8900	8900	0
266	20241209	162300	447154220	8900	8900	8900	8900	0
267	20241209	162200	447154220	8900	8900	8900	8900	0
268	20241209	162100	447154220	8900	8900	8900	8900	0
269	20241209	162000	447154220	8900	8900	8900	8900	0
270	20241209	161900	447154220	8900	8900	8900	8900	0
271	20241209	161800	447154220	8900	8900	8900	8900	0
272	20241209	161700	447154220	8900	8900	8900	8900	6983
273	20241209	161600	447154220	8900	8900	8900	8900	0
274	20241209	161500	447154220	8900	8900	8900	8900	0
275	20241209	161400	447154220	8900	8900	8900	8900	0
276	20241209	161300	447154220	8900	8900	8900	8900	0
277	20241209	161200	447154220	8900	8900	8900	8900	0
278	20241209	161100	447154220	8900	8900	8900	8900	0
279	20241209	161000	447154220	8900	8900	8900	8900	0
280	20241209	160900	447154220	8900	8900	8900	8900	0
281	20241209	160800	447154220	8900	8900	8900	8900	0
282	20241209	160700	447154220	8900	8900	8900	8900	0
283	20241209	160600	447154220	8900	8900	8900	8900	0
284	20241209	160500	447154220	8900	8900	8900	8900	0
285	20241209	160400	447154220	8900	8900	8900	8900	0
286	20241209	160300	447154220	8900	8900	8900	8900	0
287	20241209	160200	447154220	8900	8900	8900	8900	0
288	20241209	160100	447154220	8900	8900	8900	8900	0
289	20241209	160000	447154220	8900	8900	8900	8900	0
290	20241209	155900	447154220	8900	8900	8900	8900	0
291	20241209	155800	447154220	8900	8900	8900	8900	0
292	20241209	155700	447154220	8900	8900	8900	8900	0
293	20241209	155600	447154220	8900	8900	8900	8900	0
294	20241209	155500	447154220	8900	8900	8900	8900	0
295	20241209	155400	447154220	8900	8900	8900	8900	0
296	20241209	155300	447154220	8900	8900	8900	8900	0
297	20241209	155200	447154220	8900	8900	8900	8900	0
298	20241209	155100	447154220	8900	8900	8900	8900	0
299	20241209	155000	447154220	8900	8900	8900	8900	0
300	20241209	154900	447154220	8900	8900	8900	8900	0
301	20241209	154800	447154220	8900	8900	8900	8900	0
302	20241209	154700	447154220	8900	8900	8900	8900	6983
303	20241209	154600	447154220	8900	8900	8900	8900	0
304	20241209	154500	447154220	8900	8900	8900	8900	0
305	20241209	154400	447154220	8900	8900	8900	8900	0
306	20241209	154300	447154220	8900	8900	8900	8900	0
307	20241209	154200	447154220	8900	8900	8900	8900	0
308	20241209	154100	447154220	8900	8900	8900	8900	0
309	20241209	154000	447154220	8900	8900	8900	8900	0
310	20241209	153900	447154220	8900	8900	8900	8900	0
311	20241209	153800	447154220	8900	8900	8900	8900	0
312	20241209	153700	447154220	8900	8900	8900	8900	0
313	20241209	153600	447154220	8900	8900	8900	8900	0
314	20241209	153500	447154220	8900	8900	8900	8900	0
315	20241209	153400	447154220	8900	8900	8900	8900	0
316	20241209	153300	447154220	8900	8900	8900	8900	0
317	20241209	153200	447154220	8900	8900	8900	8900	0
318	20241209	153100	447154220	8900	8900	8900	8900	0
319	20241209	153000	447154220	8900	8900	8900	8900	6983
320	20241209	152900	385005520	9040	9040	9040	9040	0
321	20241209	152800	385005520	9040	9040	9040	9040	0
322	20241209	152700	385005520	9040	9040	9040	9040	0
323	20241209	152600	385005520	9040	9040	9040	9040	0
324	20241209	152500	385005520	9040	9040	9040	9040	0
325	20241209	152400	385005520	9040	9040	9040	9040	0
326	20241209	152300	385005520	9040	9040	9040	9040	0
327	20241209	152200	385005520	9040	9040	9040	9040	0
328	20241209	152100	385005520	9040	9040	9040	9040	0
329	20241209	152000	385005520	9040	9040	9040	9040	0
330	20241209	151900	385005520	9040	8980	9040	8960	80
331	20241209	151800	384284140	8950	9000	9000	8950	107
332	20241209	151700	383325220	9000	9010	9010	8990	140
333	20241209	151600	382065950	9030	9030	9040	9030	59
334	20241209	151500	381533050	9050	9050	9050	9050	37
335	20241209	151400	381198200	9050	9040	9050	9040	47
336	20241209	151300	380773220	9050	9050	9050	9050	21
337	20241209	151200	380583170	9050	9060	9060	9050	74
338	20241209	151100	379913330	9060	9070	9070	9060	32
339	20241209	151000	379623330	9070	9030	9070	8990	1085
340	20241209	150900	369807230	9040	9040	9040	9040	21
341	20241209	150800	369617390	9040	9000	9040	8990	1231
342	20241209	150700	358538630	9010	9040	9040	9010	221
343	20241209	150600	356545630	9060	9060	9070	9060	34
344	20241209	150500	356237460	9060	9070	9070	9060	74
345	20241209	150400	355566880	9070	9070	9070	9060	55
346	20241209	150300	355068160	9070	9070	9070	9070	20
347	20241209	150200	354886760	9070	9060	9070	9060	62
348	20241209	150100	354324670	9070	9040	9070	9040	35
349	20241209	150000	354007250	9070	9070	9070	9070	21
350	20241209	145900	353816780	9070	9080	9080	9070	88
351	20241209	145800	353018040	9070	9080	9080	9020	42
352	20241209	145700	352637130	9070	9080	9080	9070	73
353	20241209	145600	351974680	9070	9080	9080	9060	46
354	20241209	145500	351557370	9080	9080	9080	9080	25
355	20241209	145400	351330370	9080	9050	9080	9050	1058
356	20241209	145300	341749140	9040	9050	9050	9040	41
357	20241209	145200	341378180	9050	9050	9050	9050	50
358	20241209	145100	340925680	9050	9070	9070	9040	70
359	20241209	145000	340291870	9070	9070	9070	9070	19
360	20241209	144900	340119540	9070	9050	9070	9040	61
361	20241209	144800	339566900	9080	9080	9080	9060	54
362	20241209	144700	339076880	9070	9080	9080	9070	57
363	20241209	144600	338559400	9070	9070	9070	9070	19
364	20241209	144500	338387070	9070	9070	9070	9070	50
365	20241209	144400	337933570	9070	9070	9070	9060	49
366	20241209	144300	337489270	9070	9070	9070	9070	27
367	20241209	144200	337244380	9070	9030	9070	9030	125
368	20241209	144100	336115030	9070	9080	9080	9070	65
369	20241209	144000	335525090	9080	9080	9080	9080	45
370	20241209	143900	335116490	9080	9080	9080	9080	50
371	20241209	143800	334662490	9080	9050	9080	9050	52
372	20241209	143700	334191260	9080	9080	9080	9080	21
373	20241209	143600	334000580	9080	9080	9080	9080	36
374	20241209	143500	333673700	9020	9020	9080	9020	36
375	20241209	143400	333347000	9080	9080	9080	9080	0
376	20241209	143300	333347000	9080	9070	9080	9070	598
377	20241209	143200	327917860	9070	9070	9070	9070	0
378	20241209	143100	327917860	9070	9070	9070	9070	0
379	20241209	143000	327917860	9070	9070	9070	9070	0
380	20241209	142900	327917860	9070	9070	9070	9070	0
381	20241209	142800	327917860	9070	9070	9070	9070	0
382	20241209	142700	327917860	9070	9070	9070	9070	0
383	20241209	142600	327917860	9070	9070	9070	9070	125
384	20241209	142500	326784110	9070	9070	9070	9070	0
385	20241209	142400	326784110	9070	9070	9070	9070	0
386	20241209	142300	326784110	9070	9070	9070	9070	3
387	20241209	142200	326756900	9080	9080	9080	9080	0
388	20241209	142100	326756900	9080	9080	9080	9080	0
389	20241209	142000	326756900	9080	9080	9080	9080	0
390	20241209	141900	326756900	9080	9080	9080	9080	57
391	20241209	141800	326239340	9080	9030	9080	9030	475
392	20241209	141700	321932940	9020	9030	9080	9020	176
393	20241209	141600	320336270	9090	9090	9090	9090	0
394	20241209	141500	320336270	9090	9090	9090	9090	0
395	20241209	141400	320336270	9090	9090	9090	9090	0
396	20241209	141300	320336270	9090	9090	9090	9090	0
397	20241209	141200	320336270	9090	9080	9090	9080	150
398	20241209	141100	318973350	9020	9020	9020	9020	140
399	20241209	141000	317710550	9100	9100	9100	9100	0
400	20241209	140900	317710550	9100	9070	9100	9070	500
401	20241209	140800	313169740	9020	9020	9020	9020	0
402	20241209	140700	313169740	9020	9020	9020	9020	0
403	20241209	140600	313169740	9020	9030	9030	9020	330
404	20241209	140500	310192040	9030	9030	9030	9030	0
405	20241209	140400	310192040	9030	9030	9030	9030	0
406	20241209	140300	310192040	9030	9030	9030	9030	0
407	20241209	140200	310192040	9030	9030	9030	9030	0
408	20241209	140100	310192040	9030	9030	9030	9030	0
409	20241209	140000	310192040	9030	9030	9030	9030	0
410	20241209	135900	310192040	9030	9080	9080	9030	2220
411	20241209	135800	290142450	9080	9080	9080	9080	60
412	20241209	135700	289597650	9080	9080	9080	9080	100
413	20241209	135600	288689650	9100	9100	9100	9100	0
414	20241209	135500	288689650	9100	9100	9100	9100	8
415	20241209	135400	288616850	9100	9100	9100	9100	0
416	20241209	135300	288616850	9100	9080	9100	9080	220
417	20241209	135200	286617110	9080	9080	9080	9080	0
418	20241209	135100	286617110	9080	9070	9080	9070	300
419	20241209	135000	283895940	9060	9060	9060	9060	0
420	20241209	134900	283895940	9060	9060	9060	9060	0
421	20241209	134800	283895940	9060	9040	9060	9040	1208
422	20241209	134700	272974040	9040	9040	9040	9040	0
423	20241209	134600	272974040	9040	9040	9040	9040	0
424	20241209	134500	272974040	9040	9030	9040	9030	83
425	20241209	134400	272223900	9030	9030	9030	9030	0
426	20241209	134300	272223900	9030	9030	9030	9030	0
427	20241209	134200	272223900	9030	9030	9030	9030	0
428	20241209	134100	272223900	9030	9030	9030	9030	0
429	20241209	134000	272223900	9030	9030	9030	9030	7
430	20241209	133900	272160690	9030	9030	9030	9030	30
431	20241209	133800	271889790	9040	9040	9040	9040	0
432	20241209	133700	271889790	9040	9040	9040	9040	332
433	20241209	133600	268888510	9040	9040	9040	9040	2
434	20241209	133500	268870430	9040	9040	9040	9040	2
435	20241209	133400	268852350	9040	9040	9040	9040	1
436	20241209	133300	268843310	9040	9040	9040	9040	10
437	20241209	133200	268752910	9040	9040	9040	9040	8
438	20241209	133100	268680590	9050	9040	9050	9040	10
439	20241209	133000	268590160	9050	9050	9050	9050	0
440	20241209	132900	268590160	9050	9050	9050	9050	0
441	20241209	132800	268590160	9050	9040	9050	9030	153
442	20241209	132700	267207040	9040	9030	9040	9030	208
443	20241209	132600	265328410	8920	9010	9010	8910	2001
444	20241209	132500	247466280	9180	9060	9180	9060	1000
445	20241209	132400	238305520	9060	9060	9060	9060	321
446	20241209	132300	235397260	9050	9020	9050	8900	2472
447	20241209	132200	213239770	9180	9180	9180	9180	0
448	20241209	132100	213239770	9180	9180	9180	9180	0
449	20241209	132000	213239770	9180	9180	9180	9180	0
450	20241209	131900	213239770	9180	9180	9180	9180	0
451	20241209	131800	213239770	9180	9180	9180	9180	0
452	20241209	131700	213239770	9180	9130	9180	9000	3085
453	20241209	131600	185289130	9130	9130	9130	9130	0
454	20241209	131500	185289130	9130	9130	9130	9130	0
455	20241209	131400	185289130	9130	9130	9130	9130	0
456	20241209	131300	185289130	9130	9150	9150	9130	662
457	20241209	131200	179241760	9200	9200	9200	9200	0
458	20241209	131100	179241760	9200	9200	9200	9200	0
459	20241209	131000	179241760	9200	9200	9200	9200	0
460	20241209	130900	179241760	9200	9200	9200	9200	0
461	20241209	130800	179241760	9200	9200	9200	9200	0
462	20241209	130700	179241760	9200	9200	9200	9200	26
463	20241209	130600	179002560	9150	9150	9200	9150	226
464	20241209	130500	176933530	9230	9230	9230	9230	0
465	20241209	130400	176933530	9230	9230	9230	9230	0
466	20241209	130300	176933530	9230	9230	9230	9230	0
467	20241209	130200	176933530	9230	9200	9230	9200	80
468	20241209	130100	176196650	9150	9190	9190	9150	63
469	20241209	130000	175619430	9230	9230	9230	9230	0
470	20241209	125900	175619430	9230	9220	9230	9220	10
471	20241209	125800	175527200	9230	9230	9230	9230	0
472	20241209	125700	175527200	9230	9230	9230	9230	0
473	20241209	125600	175527200	9230	9230	9230	9230	0
474	20241209	125500	175527200	9230	9200	9230	9200	50
475	20241209	125400	175066810	9200	9200	9200	9200	0
476	20241209	125300	175066810	9200	9200	9200	9200	0
477	20241209	125200	175066810	9200	9200	9200	9200	0
478	20241209	125100	175066810	9200	9200	9200	9200	0
479	20241209	125000	175066810	9200	9200	9200	9200	13
480	20241209	124900	174947210	9200	9200	9200	9200	0
481	20241209	124800	174947210	9200	9200	9200	9200	2
482	20241209	124700	174928810	9240	9240	9240	9240	10
483	20241209	124600	174836410	9250	9250	9250	9250	0
484	20241209	124500	174836410	9250	9250	9250	9250	0
485	20241209	124400	174836410	9250	9250	9250	9250	0
486	20241209	124300	174836410	9250	9250	9250	9250	0
487	20241209	124200	174836410	9250	9250	9250	9250	0
488	20241209	124100	174836410	9250	9250	9250	9250	0
489	20241209	124000	174836410	9250	9250	9250	9250	0
490	20241209	123900	174836410	9250	9250	9250	9250	0
491	20241209	123800	174836410	9250	9250	9250	9250	0
492	20241209	123700	174836410	9250	9160	9250	9160	183
493	20241209	123600	173152920	9160	9160	9160	9160	0
494	20241209	123500	173152920	9160	9160	9160	9160	0
495	20241209	123400	173152920	9160	9160	9160	9160	0
496	20241209	123300	173152920	9160	9160	9160	9160	0
497	20241209	123200	173152920	9160	9160	9160	9160	0
498	20241209	123100	173152920	9160	9160	9160	9160	10
499	20241209	123000	173061320	9160	9160	9160	9160	10
500	20241209	122900	172969720	9160	9160	9160	9160	0
501	20241209	122800	172969720	9160	9160	9160	9160	1
502	20241209	122700	172960560	9250	9250	9250	9250	0
503	20241209	122600	172960560	9250	9250	9250	9250	0
504	20241209	122500	172960560	9250	9250	9250	9250	0
505	20241209	122400	172960560	9250	9250	9250	9250	0
506	20241209	122300	172960560	9250	9250	9250	9250	0
507	20241209	122200	172960560	9250	9250	9250	9250	0
508	20241209	122100	172960560	9250	9250	9250	9250	0
509	20241209	122000	172960560	9250	9250	9250	9250	0
510	20241209	121900	172960560	9250	9250	9250	9250	0
511	20241209	121800	172960560	9250	9250	9250	9250	0
512	20241209	121700	172960560	9250	9250	9250	9250	0
513	20241209	121600	172960560	9250	9250	9250	9250	0
514	20241209	121500	172960560	9250	9250	9250	9250	0
515	20241209	121400	172960560	9250	9240	9250	9150	248
516	20241209	121300	170677600	9160	9160	9160	9160	893
517	20241209	121200	162497720	9160	9160	9160	9160	0
518	20241209	121100	162497720	9160	9160	9160	9160	377
519	20241209	121000	159044400	9200	9200	9200	9200	0
520	20241209	120900	159044400	9200	9200	9200	9200	0
521	20241209	120800	159044400	9200	9200	9200	9200	0
522	20241209	120700	159044400	9200	9200	9200	9200	0
523	20241209	120600	159044400	9200	9200	9200	9200	0
524	20241209	120500	159044400	9200	9200	9200	9200	9
525	20241209	120400	158961600	9200	9200	9200	9200	0
526	20241209	120300	158961600	9200	9200	9200	9200	0
527	20241209	120200	158961600	9200	9200	9200	9200	0
528	20241209	120100	158961600	9200	9200	9200	9200	10
529	20241209	120000	158869600	9200	9200	9200	9200	0
530	20241209	115900	158869600	9200	9200	9200	9200	17
531	20241209	115800	158713200	9250	9200	9250	9200	27
532	20241209	115700	158464700	9280	9280	9280	9280	0
533	20241209	115600	158464700	9280	9280	9280	9280	0
534	20241209	115500	158464700	9280	9220	9280	9220	209
535	20241209	115400	156534150	9250	9250	9250	9250	0
536	20241209	115300	156534150	9250	9250	9250	9250	0
537	20241209	115200	156534150	9250	9250	9250	9250	0
538	20241209	115100	156534150	9250	9250	9250	9250	0
539	20241209	115000	156534150	9250	9220	9250	9220	2
540	20241209	114900	156515680	9280	9280	9280	9280	0
541	20241209	114800	156515680	9280	9280	9280	9280	0
542	20241209	114700	156515680	9280	9280	9280	9280	0
543	20241209	114600	156515680	9280	9280	9280	9280	10
544	20241209	114500	156422880	9200	9200	9200	9200	0
545	20241209	114400	156422880	9200	9200	9200	9200	0
546	20241209	114300	156422880	9200	9200	9200	9200	7
547	20241209	114200	156358480	9200	9200	9200	9200	1
548	20241209	114100	156349280	9280	9280	9280	9280	0
549	20241209	114000	156349280	9280	9280	9280	9280	0
550	20241209	113900	156349280	9280	9280	9280	9280	0
551	20241209	113800	156349280	9280	9280	9280	9280	0
552	20241209	113700	156349280	9280	9280	9280	9280	0
553	20241209	113600	156349280	9280	9280	9280	9280	0
554	20241209	113500	156349280	9280	9280	9280	9280	0
555	20241209	113400	156349280	9280	9280	9280	9280	1
556	20241209	113300	156340000	9280	9280	9280	9280	0
557	20241209	113200	156340000	9280	9280	9280	9280	3
558	20241209	113100	156312160	9270	9270	9270	9270	0
559	20241209	113000	156312160	9270	9270	9270	9270	0
560	20241209	112900	156312160	9270	9270	9270	9270	20
561	20241209	112800	156126760	9280	9280	9280	9280	0
562	20241209	112700	156126760	9280	9260	9280	9260	10
563	20241209	112600	156034100	9200	9200	9200	9200	0
564	20241209	112500	156034100	9200	9200	9200	9200	0
565	20241209	112400	156034100	9200	9200	9200	9200	0
566	20241209	112300	156034100	9200	9200	9200	9200	9
567	20241209	112200	155951300	9200	9200	9200	9200	0
568	20241209	112100	155951300	9200	9200	9200	9200	1
569	20241209	112000	155942100	9250	9250	9250	9250	50
570	20241209	111900	155479600	9160	9160	9160	9160	0
571	20241209	111800	155479600	9160	9160	9160	9160	0
572	20241209	111700	155479600	9160	9160	9160	9160	0
573	20241209	111600	155479600	9160	9160	9160	9160	0
574	20241209	111500	155479600	9160	9160	9160	9160	0
575	20241209	111400	155479600	9160	9160	9160	9160	0
576	20241209	111300	155479600	9160	9160	9160	9160	30
577	20241209	111200	155204800	9160	9160	9160	9160	10
578	20241209	111100	155113200	9160	9160	9160	9160	454
579	20241209	111000	150954560	9160	9160	9160	9160	0
580	20241209	110900	150954560	9160	9200	9200	9160	5
581	20241209	110800	150908720	9290	9290	9290	9290	0
582	20241209	110700	150908720	9290	9290	9290	9290	0
583	20241209	110600	150908720	9290	9290	9290	9290	0
584	20241209	110500	150908720	9290	9290	9290	9290	0
585	20241209	110400	150908720	9290	9290	9290	9290	0
586	20241209	110300	150908720	9290	9290	9290	9290	0
587	20241209	110200	150908720	9290	9290	9290	9290	0
588	20241209	110100	150908720	9290	9290	9290	9290	0
589	20241209	110000	150908720	9290	9290	9290	9290	0
590	20241209	105900	150908720	9290	9290	9290	9290	0
591	20241209	105800	150908720	9290	9290	9290	9290	0
592	20241209	105700	150908720	9290	9290	9290	9290	50
593	20241209	105600	150444220	9240	9240	9240	9240	0
594	20241209	105500	150444220	9240	9240	9240	9240	0
595	20241209	105400	150444220	9240	9240	9240	9240	0
596	20241209	105300	150444220	9240	9240	9240	9240	0
597	20241209	105200	150444220	9240	9240	9240	9240	1
598	20241209	105100	150434980	9300	9300	9300	9300	0
599	20241209	105000	150434980	9300	9250	9300	9250	510
600	20241209	104900	145697300	9290	9290	9290	9290	10
601	20241209	104800	145604400	9290	9290	9290	9290	0
602	20241209	104700	145604400	9290	9290	9290	9290	0
603	20241209	104600	145604400	9290	9290	9290	9290	0
604	20241209	104500	145604400	9290	9270	9290	9270	100
605	20241209	104400	144676940	9270	9270	9270	9270	0
606	20241209	104300	144676940	9270	9270	9270	9270	0
607	20241209	104200	144676940	9270	9270	9270	9270	0
608	20241209	104100	144676940	9270	9270	9270	9270	0
609	20241209	104000	144676940	9270	9270	9270	9270	0
610	20241209	103900	144676940	9270	9270	9270	9270	44
611	20241209	103800	144269060	9270	9270	9270	9270	0
612	20241209	103700	144269060	9270	9260	9270	9260	100
613	20241209	103600	143342610	9230	9230	9230	9230	1
614	20241209	103500	143333380	9260	9250	9260	9250	119
615	20241209	103400	142232140	9250	9230	9250	9230	2
616	20241209	103300	142213660	9200	9200	9200	9200	0
617	20241209	103200	142213660	9200	9200	9200	9200	1
618	20241209	103100	142204460	9240	9240	9240	9240	10
619	20241209	103000	142112060	9240	9140	9240	9130	78
620	20241209	102900	141399490	9250	9160	9250	9160	5
621	20241209	102800	141353360	9250	9240	9250	9240	4
622	20241209	102700	141316390	9250	9250	9250	9160	3
623	20241209	102600	141288730	9160	9160	9210	9160	20
624	20241209	102500	141105060	9210	9160	9210	9160	118
625	20241209	102400	140024030	9160	9130	9160	9130	4
626	20241209	102300	139987420	9130	9130	9130	9130	5
627	20241209	102200	139941770	9140	9140	9140	9140	0
628	20241209	102100	139941770	9140	9140	9140	9140	260
629	20241209	102000	137565370	9170	9170	9170	9170	0
630	20241209	101900	137565370	9170	9260	9260	9160	324
631	20241209	101800	134595800	9270	9270	9270	9270	10
632	20241209	101700	134503100	9270	9270	9270	9200	13
633	20241209	101600	134383080	9270	9240	9270	9240	200
634	20241209	101500	132533480	9240	9240	9240	9240	0
635	20241209	101400	132533480	9240	9230	9240	9230	4
636	20241209	101300	132496550	9240	9230	9240	9230	6
637	20241209	101200	132441160	9230	9230	9230	9230	3
638	20241209	101100	132413470	9230	9240	9240	9140	411
639	20241209	101000	128649540	9230	9230	9230	9230	0
640	20241209	100900	128649540	9230	9140	9230	9140	506
641	20241209	100800	123985490	9140	9140	9140	9140	0
642	20241209	100700	123985490	9140	9140	9140	9140	125
643	20241209	100600	122842990	9140	9160	9170	9140	1240
644	20241209	100500	111495130	9270	9240	9270	9240	11
645	20241209	100400	111393360	9240	9240	9240	9240	0
646	20241209	100300	111393360	9240	9180	9240	9160	721
647	20241209	100200	104779940	9260	9200	9260	9160	710
648	20241209	100100	98250480	9250	9250	9250	9250	1
649	20241209	100000	98241230	9250	9250	9250	9250	0
650	20241209	095900	98241230	9250	9250	9250	9250	0
651	20241209	095800	98241230	9250	9250	9250	9250	0
652	20241209	095700	98241230	9250	9250	9250	9250	0
653	20241209	095600	98241230	9250	9250	9250	9250	0
654	20241209	095500	98241230	9250	9250	9250	9250	0
655	20241209	095400	98241230	9250	9250	9250	9250	0
656	20241209	095300	98241230	9250	9250	9250	9250	0
657	20241209	095200	98241230	9250	9250	9250	9250	10
658	20241209	095100	98148730	9250	9250	9260	9250	13
659	20241209	095000	98028470	9240	9240	9240	9240	1
660	20241209	094900	98019230	9170	9260	9260	9170	505
661	20241209	094800	93387930	9260	9260	9260	9260	4
662	20241209	094700	93350890	9250	9250	9250	9250	3
663	20241209	094600	93323140	9200	9200	9200	9200	0
664	20241209	094500	93323140	9200	9200	9200	9200	806
665	20241209	094400	85907940	9210	9210	9210	9210	1
666	20241209	094300	85898730	9200	9200	9200	9200	0
667	20241209	094200	85898730	9200	9200	9200	9200	0
668	20241209	094100	85898730	9200	9200	9200	9200	195
669	20241209	094000	84104730	9210	9210	9210	9210	0
670	20241209	093900	84104730	9210	9160	9210	9160	460
671	20241209	093800	79886130	9110	9110	9110	9110	100
672	20241209	093700	78975130	9110	9090	9110	9090	1001
673	20241209	093600	69856460	9030	9100	9160	9030	431
674	20241209	093500	65953360	9120	9120	9120	9120	219
675	20241209	093400	63956080	9160	9100	9160	9100	100
676	20241209	093300	63043310	9100	9050	9100	9050	205
677	20241209	093200	61185120	9050	9010	9050	9000	419
678	20241209	093100	57404640	9040	9040	9040	9040	30
679	20241209	093000	57133440	9040	9050	9050	9040	51
680	20241209	092900	56671900	9050	9050	9050	9050	50
681	20241209	092800	56219400	9050	9000	9050	9000	10
682	20241209	092700	56129300	9000	9050	9050	9000	5
683	20241209	092600	56084200	9050	9020	9050	9010	238
684	20241209	092500	53939060	9010	9010	9010	9010	0
685	20241209	092400	53939060	9010	9050	9050	9010	217
686	20241209	092300	51983690	9050	9060	9060	9050	1103
687	20241209	092200	42001320	9070	9070	9070	9070	30
688	20241209	092100	41729220	9070	9100	9100	9070	186
689	20241209	092000	40038670	9090	9100	9100	9090	21
690	20241209	091900	39847770	9100	9140	9140	9100	357
691	20241209	091800	36598720	9110	9150	9150	9110	97
692	20241209	091700	35711350	9180	9170	9200	9170	10
693	20241209	091600	35619610	9150	9150	9150	9150	0
694	20241209	091500	35619610	9150	9160	9160	9150	144
695	20241209	091400	34300580	9170	9170	9170	9170	148
696	20241209	091300	32943420	9180	9180	9180	9180	0
697	20241209	091200	32943420	9180	9180	9180	9180	714
698	20241209	091100	26388900	9180	9180	9180	9180	0
699	20241209	091000	26388900	9180	9180	9180	9180	0
700	20241209	090900	26388900	9180	9180	9180	9180	77
701	20241209	090800	25682040	9180	9180	9180	9180	4
702	20241209	090700	25645320	9220	9220	9220	9220	0
703	20241209	090600	25645320	9220	9200	9220	9200	164
704	20241209	090500	24136460	9220	9300	9300	9220	418
705	20241209	090400	20280420	9220	9300	9300	9220	103
706	20241209	090300	19329530	9230	9300	9300	9230	4
707	20241209	090200	19292400	9200	9210	9300	9200	514
708	20241209	090100	14513210	9300	9320	9320	9200	117
709	20241209	090000	13434800	9330	9330	9330	9260	1442