KissMeData/244920/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	205700	246189690	4375	4375	4375	4375	1209
3	20241209	205600	246189690	4375	4375	4375	4375	0
4	20241209	205500	246189690	4375	4375	4375	4375	0
5	20241209	205400	246189690	4375	4375	4375	4375	0
6	20241209	205300	246189690	4375	4375	4375	4375	0
7	20241209	205200	246189690	4375	4375	4375	4375	0
8	20241209	205100	246189690	4375	4375	4375	4375	0
9	20241209	205000	246189690	4375	4375	4375	4375	0
10	20241209	204900	246189690	4375	4375	4375	4375	0
11	20241209	204800	246189690	4375	4375	4375	4375	0
12	20241209	204700	246189690	4375	4375	4375	4375	0
13	20241209	204600	246189690	4375	4375	4375	4375	0
14	20241209	204500	246189690	4375	4375	4375	4375	0
15	20241209	204400	246189690	4375	4375	4375	4375	0
16	20241209	204300	246189690	4375	4375	4375	4375	0
17	20241209	204200	246189690	4375	4375	4375	4375	0
18	20241209	204100	246189690	4375	4375	4375	4375	0
19	20241209	204000	246189690	4375	4375	4375	4375	0
20	20241209	203900	246189690	4375	4375	4375	4375	0
21	20241209	203800	246189690	4375	4375	4375	4375	0
22	20241209	203700	246189690	4375	4375	4375	4375	0
23	20241209	203600	246189690	4375	4375	4375	4375	0
24	20241209	203500	246189690	4375	4375	4375	4375	0
25	20241209	203400	246189690	4375	4375	4375	4375	0
26	20241209	203300	246189690	4375	4375	4375	4375	0
27	20241209	203200	246189690	4375	4375	4375	4375	0
28	20241209	203100	246189690	4375	4375	4375	4375	0
29	20241209	203000	246189690	4375	4375	4375	4375	0
30	20241209	202900	246189690	4375	4375	4375	4375	0
31	20241209	202800	246189690	4375	4375	4375	4375	0
32	20241209	202700	246189690	4375	4375	4375	4375	1209
33	20241209	202600	246189690	4375	4375	4375	4375	0
34	20241209	202500	246189690	4375	4375	4375	4375	0
35	20241209	202400	246189690	4375	4375	4375	4375	0
36	20241209	202300	246189690	4375	4375	4375	4375	0
37	20241209	202200	246189690	4375	4375	4375	4375	0
38	20241209	202100	246189690	4375	4375	4375	4375	0
39	20241209	202000	246189690	4375	4375	4375	4375	0
40	20241209	201900	246189690	4375	4375	4375	4375	0
41	20241209	201800	246189690	4375	4375	4375	4375	0
42	20241209	201700	246189690	4375	4375	4375	4375	0
43	20241209	201600	246189690	4375	4375	4375	4375	0
44	20241209	201500	246189690	4375	4375	4375	4375	0
45	20241209	201400	246189690	4375	4375	4375	4375	0
46	20241209	201300	246189690	4375	4375	4375	4375	0
47	20241209	201200	246189690	4375	4375	4375	4375	0
48	20241209	201100	246189690	4375	4375	4375	4375	0
49	20241209	201000	246189690	4375	4375	4375	4375	0
50	20241209	200900	246189690	4375	4375	4375	4375	0
51	20241209	200800	246189690	4375	4375	4375	4375	0
52	20241209	200700	246189690	4375	4375	4375	4375	0
53	20241209	200600	246189690	4375	4375	4375	4375	0
54	20241209	200500	246189690	4375	4375	4375	4375	0
55	20241209	200400	246189690	4375	4375	4375	4375	0
56	20241209	200300	246189690	4375	4375	4375	4375	0
57	20241209	200200	246189690	4375	4375	4375	4375	0
58	20241209	200100	246189690	4375	4375	4375	4375	0
59	20241209	200000	246189690	4375	4375	4375	4375	0
60	20241209	195900	246189690	4375	4375	4375	4375	0
61	20241209	195800	246189690	4375	4375	4375	4375	0
62	20241209	195700	246189690	4375	4375	4375	4375	1209
63	20241209	195600	246189690	4375	4375	4375	4375	0
64	20241209	195500	246189690	4375	4375	4375	4375	0
65	20241209	195400	246189690	4375	4375	4375	4375	0
66	20241209	195300	246189690	4375	4375	4375	4375	0
67	20241209	195200	246189690	4375	4375	4375	4375	0
68	20241209	195100	246189690	4375	4375	4375	4375	0
69	20241209	195000	246189690	4375	4375	4375	4375	0
70	20241209	194900	246189690	4375	4375	4375	4375	0
71	20241209	194800	246189690	4375	4375	4375	4375	0
72	20241209	194700	246189690	4375	4375	4375	4375	0
73	20241209	194600	246189690	4375	4375	4375	4375	0
74	20241209	194500	246189690	4375	4375	4375	4375	0
75	20241209	194400	246189690	4375	4375	4375	4375	0
76	20241209	194300	246189690	4375	4375	4375	4375	0
77	20241209	194200	246189690	4375	4375	4375	4375	0
78	20241209	194100	246189690	4375	4375	4375	4375	0
79	20241209	194000	246189690	4375	4375	4375	4375	0
80	20241209	193900	246189690	4375	4375	4375	4375	0
81	20241209	193800	246189690	4375	4375	4375	4375	0
82	20241209	193700	246189690	4375	4375	4375	4375	0
83	20241209	193600	246189690	4375	4375	4375	4375	0
84	20241209	193500	246189690	4375	4375	4375	4375	0
85	20241209	193400	246189690	4375	4375	4375	4375	0
86	20241209	193300	246189690	4375	4375	4375	4375	0
87	20241209	193200	246189690	4375	4375	4375	4375	0
88	20241209	193100	246189690	4375	4375	4375	4375	0
89	20241209	193000	246189690	4375	4375	4375	4375	0
90	20241209	192900	246189690	4375	4375	4375	4375	0
91	20241209	192800	246189690	4375	4375	4375	4375	0
92	20241209	192700	246189690	4375	4375	4375	4375	1209
93	20241209	192600	246189690	4375	4375	4375	4375	0
94	20241209	192500	246189690	4375	4375	4375	4375	0
95	20241209	192400	246189690	4375	4375	4375	4375	0
96	20241209	192300	246189690	4375	4375	4375	4375	0
97	20241209	192200	246189690	4375	4375	4375	4375	0
98	20241209	192100	246189690	4375	4375	4375	4375	0
99	20241209	192000	246189690	4375	4375	4375	4375	0
100	20241209	191900	246189690	4375	4375	4375	4375	0
101	20241209	191800	246189690	4375	4375	4375	4375	0
102	20241209	191700	246189690	4375	4375	4375	4375	0
103	20241209	191600	246189690	4375	4375	4375	4375	0
104	20241209	191500	246189690	4375	4375	4375	4375	0
105	20241209	191400	246189690	4375	4375	4375	4375	0
106	20241209	191300	246189690	4375	4375	4375	4375	0
107	20241209	191200	246189690	4375	4375	4375	4375	0
108	20241209	191100	246189690	4375	4375	4375	4375	0
109	20241209	191000	246189690	4375	4375	4375	4375	0
110	20241209	190900	246189690	4375	4375	4375	4375	0
111	20241209	190800	246189690	4375	4375	4375	4375	0
112	20241209	190700	246189690	4375	4375	4375	4375	0
113	20241209	190600	246189690	4375	4375	4375	4375	0
114	20241209	190500	246189690	4375	4375	4375	4375	0
115	20241209	190400	246189690	4375	4375	4375	4375	0
116	20241209	190300	246189690	4375	4375	4375	4375	0
117	20241209	190200	246189690	4375	4375	4375	4375	0
118	20241209	190100	246189690	4375	4375	4375	4375	0
119	20241209	190000	246189690	4375	4375	4375	4375	0
120	20241209	185900	246189690	4375	4375	4375	4375	0
121	20241209	185800	246189690	4375	4375	4375	4375	0
122	20241209	185700	246189690	4375	4375	4375	4375	1209
123	20241209	185600	246189690	4375	4375	4375	4375	0
124	20241209	185500	246189690	4375	4375	4375	4375	0
125	20241209	185400	246189690	4375	4375	4375	4375	0
126	20241209	185300	246189690	4375	4375	4375	4375	0
127	20241209	185200	246189690	4375	4375	4375	4375	0
128	20241209	185100	246189690	4375	4375	4375	4375	0
129	20241209	185000	246189690	4375	4375	4375	4375	0
130	20241209	184900	246189690	4375	4375	4375	4375	0
131	20241209	184800	246189690	4375	4375	4375	4375	0
132	20241209	184700	246189690	4375	4375	4375	4375	0
133	20241209	184600	246189690	4375	4375	4375	4375	0
134	20241209	184500	246189690	4375	4375	4375	4375	0
135	20241209	184400	246189690	4375	4375	4375	4375	0
136	20241209	184300	246189690	4375	4375	4375	4375	0
137	20241209	184200	246189690	4375	4375	4375	4375	0
138	20241209	184100	246189690	4375	4375	4375	4375	0
139	20241209	184000	246189690	4375	4375	4375	4375	0
140	20241209	183900	246189690	4375	4375	4375	4375	0
141	20241209	183800	246189690	4375	4375	4375	4375	0
142	20241209	183700	246189690	4375	4375	4375	4375	0
143	20241209	183600	246189690	4375	4375	4375	4375	0
144	20241209	183500	246189690	4375	4375	4375	4375	0
145	20241209	183400	246189690	4375	4375	4375	4375	0
146	20241209	183300	246189690	4375	4375	4375	4375	0
147	20241209	183200	246189690	4375	4375	4375	4375	0
148	20241209	183100	246189690	4375	4375	4375	4375	0
149	20241209	183000	246189690	4375	4375	4375	4375	0
150	20241209	182900	246189690	4375	4375	4375	4375	0
151	20241209	182800	246189690	4375	4375	4375	4375	0
152	20241209	182700	246189690	4375	4375	4375	4375	1209
153	20241209	182600	246189690	4375	4375	4375	4375	0
154	20241209	182500	246189690	4375	4375	4375	4375	0
155	20241209	182400	246189690	4375	4375	4375	4375	0
156	20241209	182300	246189690	4375	4375	4375	4375	0
157	20241209	182200	246189690	4375	4375	4375	4375	0
158	20241209	182100	246189690	4375	4375	4375	4375	0
159	20241209	182000	246189690	4375	4375	4375	4375	0
160	20241209	181900	246189690	4375	4375	4375	4375	0
161	20241209	181800	246189690	4375	4375	4375	4375	0
162	20241209	181700	246189690	4375	4375	4375	4375	0
163	20241209	181600	246189690	4375	4375	4375	4375	0
164	20241209	181500	246189690	4375	4375	4375	4375	0
165	20241209	181400	246189690	4375	4375	4375	4375	0
166	20241209	181300	246189690	4375	4375	4375	4375	0
167	20241209	181200	246189690	4375	4375	4375	4375	0
168	20241209	181100	246189690	4375	4375	4375	4375	0
169	20241209	181000	246189690	4375	4375	4375	4375	0
170	20241209	180900	246189690	4375	4375	4375	4375	0
171	20241209	180800	246189690	4375	4375	4375	4375	0
172	20241209	180700	246189690	4375	4375	4375	4375	0
173	20241209	180600	246189690	4375	4375	4375	4375	0
174	20241209	180500	246189690	4375	4375	4375	4375	0
175	20241209	180400	246189690	4375	4375	4375	4375	0
176	20241209	180300	246189690	4375	4375	4375	4375	0
177	20241209	180200	246189690	4375	4375	4375	4375	0
178	20241209	180100	246189690	4375	4375	4375	4375	0
179	20241209	180000	246189690	4375	4375	4375	4375	0
180	20241209	175900	246189690	4375	4375	4375	4375	0
181	20241209	175800	246189690	4375	4375	4375	4375	0
182	20241209	175700	246189690	4375	4375	4375	4375	1209
183	20241209	175600	246189690	4375	4375	4375	4375	0
184	20241209	175500	246189690	4375	4375	4375	4375	0
185	20241209	175400	246189690	4375	4375	4375	4375	0
186	20241209	175300	246189690	4375	4375	4375	4375	0
187	20241209	175200	246189690	4375	4375	4375	4375	0
188	20241209	175100	246189690	4375	4375	4375	4375	0
189	20241209	175000	246189690	4375	4375	4375	4375	0
190	20241209	174900	246189690	4375	4375	4375	4375	0
191	20241209	174800	246189690	4375	4375	4375	4375	0
192	20241209	174700	246189690	4375	4375	4375	4375	0
193	20241209	174600	246189690	4375	4375	4375	4375	0
194	20241209	174500	246189690	4375	4375	4375	4375	0
195	20241209	174400	246189690	4375	4375	4375	4375	0
196	20241209	174300	246189690	4375	4375	4375	4375	0
197	20241209	174200	246189690	4375	4375	4375	4375	0
198	20241209	174100	246189690	4375	4375	4375	4375	0
199	20241209	174000	246189690	4375	4375	4375	4375	0
200	20241209	173900	246189690	4375	4375	4375	4375	0
201	20241209	173800	246189690	4375	4375	4375	4375	0
202	20241209	173700	246189690	4375	4375	4375	4375	0
203	20241209	173600	246189690	4375	4375	4375	4375	0
204	20241209	173500	246189690	4375	4375	4375	4375	0
205	20241209	173400	246189690	4375	4375	4375	4375	0
206	20241209	173300	246189690	4375	4375	4375	4375	0
207	20241209	173200	246189690	4375	4375	4375	4375	0
208	20241209	173100	246189690	4375	4375	4375	4375	0
209	20241209	173000	246189690	4375	4375	4375	4375	0
210	20241209	172900	246189690	4375	4375	4375	4375	0
211	20241209	172800	246189690	4375	4375	4375	4375	0
212	20241209	172700	246189690	4375	4375	4375	4375	1209
213	20241209	172600	246189690	4375	4375	4375	4375	0
214	20241209	172500	246189690	4375	4375	4375	4375	0
215	20241209	172400	246189690	4375	4375	4375	4375	0
216	20241209	172300	246189690	4375	4375	4375	4375	0
217	20241209	172200	246189690	4375	4375	4375	4375	0
218	20241209	172100	246189690	4375	4375	4375	4375	0
219	20241209	172000	246189690	4375	4375	4375	4375	0
220	20241209	171900	246189690	4375	4375	4375	4375	0
221	20241209	171800	246189690	4375	4375	4375	4375	0
222	20241209	171700	246189690	4375	4375	4375	4375	0
223	20241209	171600	246189690	4375	4375	4375	4375	0
224	20241209	171500	246189690	4375	4375	4375	4375	0
225	20241209	171400	246189690	4375	4375	4375	4375	0
226	20241209	171300	246189690	4375	4375	4375	4375	0
227	20241209	171200	246189690	4375	4375	4375	4375	0
228	20241209	171100	246189690	4375	4375	4375	4375	0
229	20241209	171000	246189690	4375	4375	4375	4375	0
230	20241209	170900	246189690	4375	4375	4375	4375	0
231	20241209	170800	246189690	4375	4375	4375	4375	0
232	20241209	170700	246189690	4375	4375	4375	4375	0
233	20241209	170600	246189690	4375	4375	4375	4375	0
234	20241209	170500	246189690	4375	4375	4375	4375	0
235	20241209	170400	246189690	4375	4375	4375	4375	0
236	20241209	170300	246189690	4375	4375	4375	4375	0
237	20241209	170200	246189690	4375	4375	4375	4375	0
238	20241209	170100	246189690	4375	4375	4375	4375	0
239	20241209	170000	246189690	4375	4375	4375	4375	0
240	20241209	165900	246189690	4375	4375	4375	4375	0
241	20241209	165800	246189690	4375	4375	4375	4375	0
242	20241209	165700	246189690	4375	4375	4375	4375	1209
243	20241209	165600	246189690	4375	4375	4375	4375	0
244	20241209	165500	246189690	4375	4375	4375	4375	0
245	20241209	165400	246189690	4375	4375	4375	4375	0
246	20241209	165300	246189690	4375	4375	4375	4375	0
247	20241209	165200	246189690	4375	4375	4375	4375	0
248	20241209	165100	246189690	4375	4375	4375	4375	0
249	20241209	165000	246189690	4375	4375	4375	4375	0
250	20241209	164900	246189690	4375	4375	4375	4375	0
251	20241209	164800	246189690	4375	4375	4375	4375	0
252	20241209	164700	246189690	4375	4375	4375	4375	0
253	20241209	164600	246189690	4375	4375	4375	4375	0
254	20241209	164500	246189690	4375	4375	4375	4375	0
255	20241209	164400	246189690	4375	4375	4375	4375	0
256	20241209	164300	246189690	4375	4375	4375	4375	0
257	20241209	164200	246189690	4375	4375	4375	4375	0
258	20241209	164100	246189690	4375	4375	4375	4375	0
259	20241209	164000	246189690	4375	4375	4375	4375	0
260	20241209	163900	246189690	4375	4375	4375	4375	0
261	20241209	163800	246189690	4375	4375	4375	4375	0
262	20241209	163700	246189690	4375	4375	4375	4375	0
263	20241209	163600	246189690	4375	4375	4375	4375	0
264	20241209	163500	246189690	4375	4375	4375	4375	0
265	20241209	163400	246189690	4375	4375	4375	4375	0
266	20241209	163300	246189690	4375	4375	4375	4375	0
267	20241209	163200	246189690	4375	4375	4375	4375	0
268	20241209	163100	246189690	4375	4375	4375	4375	0
269	20241209	163000	246189690	4375	4375	4375	4375	0
270	20241209	162900	246189690	4375	4375	4375	4375	0
271	20241209	162800	246189690	4375	4375	4375	4375	0
272	20241209	162700	246189690	4375	4375	4375	4375	1209
273	20241209	162600	246189690	4375	4375	4375	4375	0
274	20241209	162500	246189690	4375	4375	4375	4375	0
275	20241209	162400	246189690	4375	4375	4375	4375	0
276	20241209	162300	246189690	4375	4375	4375	4375	0
277	20241209	162200	246189690	4375	4375	4375	4375	0
278	20241209	162100	246189690	4375	4375	4375	4375	0
279	20241209	162000	246189690	4375	4375	4375	4375	0
280	20241209	161900	246189690	4375	4375	4375	4375	0
281	20241209	161800	246189690	4375	4375	4375	4375	0
282	20241209	161700	246189690	4375	4375	4375	4375	0
283	20241209	161600	246189690	4375	4375	4375	4375	0
284	20241209	161500	246189690	4375	4375	4375	4375	0
285	20241209	161400	246189690	4375	4375	4375	4375	0
286	20241209	161300	246189690	4375	4375	4375	4375	0
287	20241209	161200	246189690	4375	4375	4375	4375	0
288	20241209	161100	246189690	4375	4375	4375	4375	0
289	20241209	161000	246189690	4375	4375	4375	4375	0
290	20241209	160900	246189690	4375	4375	4375	4375	0
291	20241209	160800	246189690	4375	4375	4375	4375	0
292	20241209	160700	246189690	4375	4375	4375	4375	0
293	20241209	160600	246189690	4375	4375	4375	4375	0
294	20241209	160500	246189690	4375	4375	4375	4375	0
295	20241209	160400	246189690	4375	4375	4375	4375	0
296	20241209	160300	246189690	4375	4375	4375	4375	0
297	20241209	160200	246189690	4375	4375	4375	4375	0
298	20241209	160100	246189690	4375	4375	4375	4375	0
299	20241209	160000	246189690	4375	4375	4375	4375	0
300	20241209	155900	246189690	4375	4375	4375	4375	0
301	20241209	155800	246189690	4375	4375	4375	4375	0
302	20241209	155700	246189690	4375	4375	4375	4375	1209
303	20241209	155600	246189690	4375	4375	4375	4375	0
304	20241209	155500	246189690	4375	4375	4375	4375	0
305	20241209	155400	246189690	4375	4375	4375	4375	0
306	20241209	155300	246189690	4375	4375	4375	4375	0
307	20241209	155200	246189690	4375	4375	4375	4375	0
308	20241209	155100	246189690	4375	4375	4375	4375	0
309	20241209	155000	246189690	4375	4375	4375	4375	0
310	20241209	154900	246189690	4375	4375	4375	4375	0
311	20241209	154800	246189690	4375	4375	4375	4375	0
312	20241209	154700	246189690	4375	4375	4375	4375	0
313	20241209	154600	246189690	4375	4375	4375	4375	0
314	20241209	154500	246189690	4375	4375	4375	4375	0
315	20241209	154400	246189690	4375	4375	4375	4375	0
316	20241209	154300	246189690	4375	4375	4375	4375	0
317	20241209	154200	246189690	4375	4375	4375	4375	0
318	20241209	154100	246189690	4375	4375	4375	4375	0
319	20241209	154000	246189690	4375	4375	4375	4375	0
320	20241209	153900	246189690	4375	4375	4375	4375	0
321	20241209	153800	246189690	4375	4375	4375	4375	0
322	20241209	153700	246189690	4375	4375	4375	4375	0
323	20241209	153600	246189690	4375	4375	4375	4375	0
324	20241209	153500	246189690	4375	4375	4375	4375	0
325	20241209	153400	246189690	4375	4375	4375	4375	0
326	20241209	153300	246189690	4375	4375	4375	4375	0
327	20241209	153200	246189690	4375	4375	4375	4375	0
328	20241209	153100	246189690	4375	4375	4375	4375	0
329	20241209	153000	246189690	4375	4375	4375	4375	1209
330	20241209	152900	240900315	4360	4360	4360	4360	0
331	20241209	152800	240900315	4360	4360	4360	4360	0
332	20241209	152700	240900315	4360	4360	4360	4360	0
333	20241209	152600	240900315	4360	4360	4360	4360	0
334	20241209	152500	240900315	4360	4360	4360	4360	0
335	20241209	152400	240900315	4360	4360	4360	4360	0
336	20241209	152300	240900315	4360	4360	4360	4360	0
337	20241209	152200	240900315	4360	4360	4360	4360	0
338	20241209	152100	240900315	4360	4360	4360	4360	0
339	20241209	152000	240900315	4360	4360	4360	4360	0
340	20241209	151900	240900315	4360	4350	4360	4350	2
341	20241209	151800	240891605	4360	4360	4360	4360	95
342	20241209	151700	240477405	4350	4345	4350	4345	107
343	20241209	151600	240012435	4330	4330	4330	4330	22
344	20241209	151500	239917175	4345	4345	4345	4345	2
345	20241209	151400	239908485	4345	4345	4345	4345	23
346	20241209	151300	239808550	4345	4345	4345	4345	2
347	20241209	151200	239799860	4340	4340	4340	4340	0
348	20241209	151100	239799860	4340	4340	4340	4340	43
349	20241209	151000	239613240	4335	4340	4350	4335	1167
350	20241209	150900	234550290	4345	4345	4345	4345	0
351	20241209	150800	234550290	4345	4345	4345	4345	456
352	20241209	150700	232568970	4345	4345	4345	4345	0
353	20241209	150600	232568970	4345	4345	4345	4345	4
354	20241209	150500	232551590	4335	4335	4335	4335	0
355	20241209	150400	232551590	4335	4335	4335	4335	0
356	20241209	150300	232551590	4335	4335	4335	4335	103
357	20241209	150200	232105085	4335	4330	4335	4330	7
358	20241209	150100	232074755	4335	4335	4335	4335	0
359	20241209	150000	232074755	4335	4335	4335	4335	0
360	20241209	145900	232074755	4335	4335	4335	4335	0
361	20241209	145800	232074755	4335	4335	4335	4335	0
362	20241209	145700	232074755	4335	4335	4335	4335	0
363	20241209	145600	232074755	4335	4325	4335	4325	2
364	20241209	145500	232066095	4335	4335	4335	4335	1
365	20241209	145400	232061760	4320	4320	4320	4320	283
366	20241209	145300	230839200	4320	4320	4320	4320	0
367	20241209	145200	230839200	4320	4320	4320	4320	5
368	20241209	145100	230817600	4305	4305	4305	4305	0
369	20241209	145000	230817600	4305	4305	4305	4305	0
370	20241209	144900	230817600	4305	4305	4305	4305	0
371	20241209	144800	230817600	4305	4305	4305	4305	0
372	20241209	144700	230817600	4305	4305	4305	4305	500
373	20241209	144600	228665100	4320	4320	4320	4320	0
374	20241209	144500	228665100	4320	4320	4320	4320	0
375	20241209	144400	228665100	4320	4320	4320	4320	695
376	20241209	144300	225662700	4320	4320	4320	4320	0
377	20241209	144200	225662700	4320	4320	4320	4320	0
378	20241209	144100	225662700	4320	4305	4320	4305	525
379	20241209	144000	223402200	4305	4310	4310	4305	500
380	20241209	143900	221247320	4310	4310	4310	4310	0
381	20241209	143800	221247320	4310	4310	4310	4310	2
382	20241209	143700	221238700	4310	4310	4310	4310	0
383	20241209	143600	221238700	4310	4330	4330	4310	2000
384	20241209	143500	212602210	4330	4330	4330	4330	0
385	20241209	143400	212602210	4330	4330	4330	4330	0
386	20241209	143300	212602210	4330	4330	4330	4330	0
387	20241209	143200	212602210	4330	4330	4330	4330	0
388	20241209	143100	212602210	4330	4330	4330	4330	0
389	20241209	143000	212602210	4330	4330	4330	4330	43
390	20241209	142900	212416020	4330	4325	4330	4325	568
391	20241209	142800	209956610	4330	4315	4330	4315	124
392	20241209	142700	209420125	4315	4315	4315	4315	446
393	20241209	142600	207495635	4310	4325	4325	4310	2000
394	20241209	142500	198869425	4330	4330	4330	4330	11
395	20241209	142400	198821795	4325	4330	4330	4325	369
396	20241209	142300	197224185	4330	4330	4330	4330	0
397	20241209	142200	197224185	4330	4330	4330	4330	0
398	20241209	142100	197224185	4330	4330	4330	4330	0
399	20241209	142000	197224185	4330	4330	4330	4330	0
400	20241209	141900	197224185	4330	4330	4330	4330	0
401	20241209	141800	197224185	4330	4330	4330	4330	0
402	20241209	141700	197224185	4330	4330	4330	4330	0
403	20241209	141600	197224185	4330	4330	4330	4330	0
404	20241209	141500	197224185	4330	4330	4330	4330	0
405	20241209	141400	197224185	4330	4330	4330	4330	0
406	20241209	141300	197224185	4330	4330	4330	4330	0
407	20241209	141200	197224185	4330	4330	4330	4330	0
408	20241209	141100	197224185	4330	4330	4330	4330	0
409	20241209	141000	197224185	4330	4330	4330	4330	2
410	20241209	140900	197215525	4330	4330	4330	4330	0
411	20241209	140800	197215525	4330	4330	4330	4330	13
412	20241209	140700	197159235	4330	4330	4330	4330	3
413	20241209	140600	197146245	4335	4335	4335	4335	0
414	20241209	140500	197146245	4335	4335	4335	4335	107
415	20241209	140400	196682400	4335	4335	4335	4335	0
416	20241209	140300	196682400	4335	4335	4335	4335	255
417	20241209	140200	195576975	4330	4330	4330	4330	0
418	20241209	140100	195576975	4330	4330	4330	4330	11
419	20241209	140000	195529345	4335	4335	4335	4335	115
420	20241209	135900	195030820	4335	4335	4335	4335	0
421	20241209	135800	195030820	4335	4335	4335	4335	0
422	20241209	135700	195030820	4335	4335	4335	4335	0
423	20241209	135600	195030820	4335	4335	4335	4335	0
424	20241209	135500	195030820	4335	4335	4335	4335	0
425	20241209	135400	195030820	4335	4335	4335	4335	3
426	20241209	135300	195017815	4330	4330	4330	4330	0
427	20241209	135200	195017815	4330	4330	4330	4330	0
428	20241209	135100	195017815	4330	4330	4330	4330	0
429	20241209	135000	195017815	4330	4335	4335	4330	5
430	20241209	134900	194996145	4330	4330	4330	4330	0
431	20241209	134800	194996145	4330	4330	4330	4330	1
432	20241209	134700	194991815	4335	4335	4335	4335	10
433	20241209	134600	194948465	4335	4335	4335	4335	0
434	20241209	134500	194948465	4335	4335	4335	4335	0
435	20241209	134400	194948465	4335	4335	4335	4335	0
436	20241209	134300	194948465	4335	4335	4335	4335	5
437	20241209	134200	194926790	4330	4330	4330	4330	0
438	20241209	134100	194926790	4330	4330	4330	4330	0
439	20241209	134000	194926790	4330	4330	4330	4330	0
440	20241209	133900	194926790	4330	4330	4330	4330	0
441	20241209	133800	194926790	4330	4330	4330	4330	1
442	20241209	133700	194922460	4335	4335	4335	4335	0
443	20241209	133600	194922460	4335	4335	4335	4335	0
444	20241209	133500	194922460	4335	4335	4335	4335	1
445	20241209	133400	194918125	4340	4335	4340	4335	13
446	20241209	133300	194861720	4350	4350	4350	4350	0
447	20241209	133200	194861720	4350	4350	4350	4350	0
448	20241209	133100	194861720	4350	4350	4350	4350	0
449	20241209	133000	194861720	4350	4350	4350	4350	0
450	20241209	132900	194861720	4350	4335	4350	4335	3
451	20241209	132800	194848700	4335	4335	4335	4335	0
452	20241209	132700	194848700	4335	4335	4335	4335	0
453	20241209	132600	194848700	4335	4335	4335	4335	0
454	20241209	132500	194848700	4335	4335	4350	4335	45
455	20241209	132400	194653070	4335	4325	4335	4325	210
456	20241209	132300	193744270	4320	4320	4320	4320	0
457	20241209	132200	193744270	4320	4320	4320	4320	0
458	20241209	132100	193744270	4320	4320	4320	4320	0
459	20241209	132000	193744270	4320	4320	4320	4320	0
460	20241209	131900	193744270	4320	4320	4320	4320	0
461	20241209	131800	193744270	4320	4320	4320	4320	2
462	20241209	131700	193735630	4320	4320	4320	4320	3
463	20241209	131600	193722670	4320	4320	4320	4320	881
464	20241209	131500	189916750	4305	4305	4305	4305	0
465	20241209	131400	189916750	4305	4305	4305	4305	0
466	20241209	131300	189916750	4305	4305	4305	4305	0
467	20241209	131200	189916750	4305	4305	4305	4305	1461
468	20241209	131100	183627145	4305	4305	4305	4305	59
469	20241209	131000	183373150	4305	4310	4310	4305	1068
470	20241209	130900	178773410	4310	4310	4310	4310	68
471	20241209	130800	178480330	4310	4310	4310	4310	297
472	20241209	130700	177200260	4310	4310	4310	4310	57
473	20241209	130600	176954590	4310	4310	4310	4310	68
474	20241209	130500	176661510	4310	4310	4320	4310	1619
475	20241209	130400	169678020	4310	4340	4340	4310	3779
476	20241209	130300	153322910	4340	4345	4345	4340	413
477	20241209	130200	151528640	4350	4350	4350	4350	0
478	20241209	130100	151528640	4350	4350	4350	4350	0
479	20241209	130000	151528640	4350	4350	4350	4350	0
480	20241209	125900	151528640	4350	4350	4350	4350	0
481	20241209	125800	151528640	4350	4350	4350	4350	0
482	20241209	125700	151528640	4350	4350	4350	4350	0
483	20241209	125600	151528640	4350	4350	4350	4350	2
484	20241209	125500	151519940	4345	4345	4345	4345	0
485	20241209	125400	151519940	4345	4345	4345	4345	77
486	20241209	125300	151185375	4345	4350	4350	4345	320
487	20241209	125200	149793900	4355	4355	4355	4355	0
488	20241209	125100	149793900	4355	4355	4355	4355	3
489	20241209	125000	149780835	4350	4350	4350	4350	0
490	20241209	124900	149780835	4350	4350	4350	4350	4
491	20241209	124800	149763435	4350	4350	4350	4350	26
492	20241209	124700	149650335	4345	4345	4345	4345	0
493	20241209	124600	149650335	4345	4350	4350	4345	1100
494	20241209	124500	144869560	4360	4360	4360	4360	0
495	20241209	124400	144869560	4360	4365	4365	4355	4020
496	20241209	124300	127342320	4370	4370	4370	4370	0
497	20241209	124200	127342320	4370	4370	4370	4370	0
498	20241209	124100	127342320	4370	4370	4370	4370	0
499	20241209	124000	127342320	4370	4370	4370	4370	0
500	20241209	123900	127342320	4370	4370	4370	4370	0
501	20241209	123800	127342320	4370	4370	4370	4370	0
502	20241209	123700	127342320	4370	4370	4370	4370	0
503	20241209	123600	127342320	4370	4370	4370	4370	89
504	20241209	123500	126953390	4360	4360	4360	4360	0
505	20241209	123400	126953390	4360	4360	4360	4360	0
506	20241209	123300	126953390	4360	4360	4360	4360	0
507	20241209	123200	126953390	4360	4360	4360	4360	0
508	20241209	123100	126953390	4360	4360	4360	4360	0
509	20241209	123000	126953390	4360	4360	4360	4360	0
510	20241209	122900	126953390	4360	4360	4360	4360	0
511	20241209	122800	126953390	4360	4360	4360	4360	0
512	20241209	122700	126953390	4360	4360	4360	4360	0
513	20241209	122600	126953390	4360	4360	4360	4360	0
514	20241209	122500	126953390	4360	4360	4360	4360	0
515	20241209	122400	126953390	4360	4360	4360	4360	0
516	20241209	122300	126953390	4360	4360	4360	4360	0
517	20241209	122200	126953390	4360	4360	4360	4360	0
518	20241209	122100	126953390	4360	4360	4360	4360	0
519	20241209	122000	126953390	4360	4360	4360	4360	0
520	20241209	121900	126953390	4360	4360	4360	4360	0
521	20241209	121800	126953390	4360	4360	4360	4360	0
522	20241209	121700	126953390	4360	4360	4360	4360	0
523	20241209	121600	126953390	4360	4360	4360	4360	0
524	20241209	121500	126953390	4360	4360	4360	4360	0
525	20241209	121400	126953390	4360	4360	4360	4360	0
526	20241209	121300	126953390	4360	4360	4360	4360	0
527	20241209	121200	126953390	4360	4360	4360	4360	0
528	20241209	121100	126953390	4360	4360	4360	4360	0
529	20241209	121000	126953390	4360	4360	4360	4360	0
530	20241209	120900	126953390	4360	4365	4365	4360	152
531	20241209	120800	126290605	4360	4360	4360	4360	0
532	20241209	120700	126290605	4360	4360	4360	4360	0
533	20241209	120600	126290605	4360	4360	4360	4360	0
534	20241209	120500	126290605	4360	4360	4360	4360	0
535	20241209	120400	126290605	4360	4360	4360	4360	80
536	20241209	120300	125941805	4360	4365	4365	4360	432
537	20241209	120200	124058230	4365	4365	4365	4365	0
538	20241209	120100	124058230	4365	4365	4365	4365	0
539	20241209	120000	124058230	4365	4365	4365	4365	11
540	20241209	115900	124010215	4360	4360	4360	4360	0
541	20241209	115800	124010215	4360	4360	4360	4360	0
542	20241209	115700	124010215	4360	4360	4360	4360	0
543	20241209	115600	124010215	4360	4360	4360	4360	0
544	20241209	115500	124010215	4360	4360	4360	4360	0
545	20241209	115400	124010215	4360	4360	4360	4360	0
546	20241209	115300	124010215	4360	4360	4360	4360	0
547	20241209	115200	124010215	4360	4360	4360	4360	0
548	20241209	115100	124010215	4360	4360	4360	4360	0
549	20241209	115000	124010215	4360	4360	4360	4360	0
550	20241209	114900	124010215	4360	4360	4360	4360	0
551	20241209	114800	124010215	4360	4360	4360	4360	200
552	20241209	114700	123138215	4360	4360	4360	4360	0
553	20241209	114600	123138215	4360	4360	4360	4360	0
554	20241209	114500	123138215	4360	4360	4360	4360	100
555	20241209	114400	122702215	4360	4360	4360	4360	0
556	20241209	114300	122702215	4360	4360	4360	4360	1
557	20241209	114200	122697855	4360	4360	4360	4360	114
558	20241209	114100	122200815	4370	4370	4370	4370	0
559	20241209	114000	122200815	4370	4370	4370	4370	0
560	20241209	113900	122200815	4370	4370	4370	4370	132
561	20241209	113800	121623975	4360	4360	4360	4360	0
562	20241209	113700	121623975	4360	4360	4360	4360	0
563	20241209	113600	121623975	4360	4360	4360	4360	0
564	20241209	113500	121623975	4360	4360	4360	4360	0
565	20241209	113400	121623975	4360	4360	4360	4360	0
566	20241209	113300	121623975	4360	4360	4360	4360	0
567	20241209	113200	121623975	4360	4360	4360	4360	0
568	20241209	113100	121623975	4360	4360	4360	4360	0
569	20241209	113000	121623975	4360	4360	4360	4360	0
570	20241209	112900	121623975	4360	4360	4360	4360	0
571	20241209	112800	121623975	4360	4360	4360	4360	0
572	20241209	112700	121623975	4360	4360	4360	4360	0
573	20241209	112600	121623975	4360	4360	4360	4360	0
574	20241209	112500	121623975	4360	4360	4360	4360	0
575	20241209	112400	121623975	4360	4360	4360	4360	0
576	20241209	112300	121623975	4360	4360	4360	4360	0
577	20241209	112200	121623975	4360	4360	4360	4360	0
578	20241209	112100	121623975	4360	4360	4360	4360	0
579	20241209	112000	121623975	4360	4360	4360	4360	0
580	20241209	111900	121623975	4360	4360	4360	4360	0
581	20241209	111800	121623975	4360	4360	4360	4360	0
582	20241209	111700	121623975	4360	4360	4360	4360	0
583	20241209	111600	121623975	4360	4360	4360	4360	4
584	20241209	111500	121606535	4360	4360	4360	4360	0
585	20241209	111400	121606535	4360	4360	4360	4360	0
586	20241209	111300	121606535	4360	4360	4360	4360	48
587	20241209	111200	121397255	4360	4360	4360	4360	0
588	20241209	111100	121397255	4360	4360	4360	4360	0
589	20241209	111000	121397255	4360	4360	4360	4360	5
590	20241209	110900	121375455	4355	4355	4355	4355	0
591	20241209	110800	121375455	4355	4355	4355	4355	0
592	20241209	110700	121375455	4355	4355	4355	4355	0
593	20241209	110600	121375455	4355	4355	4355	4355	0
594	20241209	110500	121375455	4355	4355	4355	4355	0
595	20241209	110400	121375455	4355	4355	4355	4355	0
596	20241209	110300	121375455	4355	4355	4355	4355	0
597	20241209	110200	121375455	4355	4355	4355	4355	0
598	20241209	110100	121375455	4355	4355	4355	4355	1
599	20241209	110000	121371100	4360	4360	4360	4360	100
600	20241209	105900	120935100	4360	4360	4360	4360	1
601	20241209	105800	120930740	4360	4360	4360	4360	0
602	20241209	105700	120930740	4360	4360	4360	4360	0
603	20241209	105600	120930740	4360	4360	4360	4360	0
604	20241209	105500	120930740	4360	4360	4360	4360	408
605	20241209	105400	119151860	4370	4370	4370	4370	0
606	20241209	105300	119151860	4370	4370	4370	4370	0
607	20241209	105200	119151860	4370	4370	4370	4370	45
608	20241209	105100	118955210	4370	4370	4370	4370	10
609	20241209	105000	118911510	4365	4365	4365	4365	0
610	20241209	104900	118911510	4365	4365	4365	4365	0
611	20241209	104800	118911510	4365	4365	4365	4365	165
612	20241209	104700	118191285	4365	4365	4365	4365	0
613	20241209	104600	118191285	4365	4365	4365	4365	0
614	20241209	104500	118191285	4365	4365	4365	4365	0
615	20241209	104400	118191285	4365	4365	4365	4365	0
616	20241209	104300	118191285	4365	4365	4365	4365	0
617	20241209	104200	118191285	4365	4365	4365	4365	0
618	20241209	104100	118191285	4365	4365	4365	4365	0
619	20241209	104000	118191285	4365	4365	4365	4365	0
620	20241209	103900	118191285	4365	4365	4365	4365	0
621	20241209	103800	118191285	4365	4365	4365	4365	488
622	20241209	103700	116061165	4365	4365	4365	4365	0
623	20241209	103600	116061165	4365	4375	4375	4365	2198
624	20241209	103500	106446065	4375	4375	4375	4375	0
625	20241209	103400	106446065	4375	4375	4375	4375	0
626	20241209	103300	106446065	4375	4375	4375	4375	0
627	20241209	103200	106446065	4375	4375	4375	4375	0
628	20241209	103100	106446065	4375	4375	4375	4375	0
629	20241209	103000	106446065	4375	4375	4375	4375	0
630	20241209	102900	106446065	4375	4375	4375	4375	0
631	20241209	102800	106446065	4375	4375	4375	4375	0
632	20241209	102700	106446065	4375	4375	4375	4375	0
633	20241209	102600	106446065	4375	4375	4375	4375	0
634	20241209	102500	106446065	4375	4375	4375	4375	0
635	20241209	102400	106446065	4375	4385	4385	4375	1000
636	20241209	102300	102069725	4390	4405	4405	4390	87
637	20241209	102200	101687720	4390	4390	4390	4390	7
638	20241209	102100	101656990	4395	4400	4400	4395	474
639	20241209	102000	99571485	4390	4395	4395	4390	71
640	20241209	101900	99259450	4395	4395	4395	4395	0
641	20241209	101800	99259450	4395	4395	4395	4395	0
642	20241209	101700	99259450	4395	4395	4395	4395	0
643	20241209	101600	99259450	4395	4395	4395	4395	0
644	20241209	101500	99259450	4395	4395	4395	4395	36
645	20241209	101400	99101230	4395	4395	4395	4395	1
646	20241209	101300	99096835	4395	4395	4395	4395	0
647	20241209	101200	99096835	4395	4395	4395	4395	0
648	20241209	101100	99096835	4395	4395	4395	4395	20
649	20241209	101000	99008935	4395	4395	4395	4395	20
650	20241209	100900	98921035	4395	4395	4395	4395	10
651	20241209	100800	98877085	4380	4380	4380	4380	81
652	20241209	100700	98522305	4380	4380	4380	4380	0
653	20241209	100600	98522305	4380	4380	4380	4380	0
654	20241209	100500	98522305	4380	4380	4380	4380	1
655	20241209	100400	98517925	4370	4370	4370	4370	0
656	20241209	100300	98517925	4370	4370	4370	4370	0
657	20241209	100200	98517925	4370	4370	4370	4370	0
658	20241209	100100	98517925	4370	4370	4370	4365	733
659	20241209	100000	95314750	4370	4370	4370	4370	0
660	20241209	095900	95314750	4370	4370	4370	4370	0
661	20241209	095800	95314750	4370	4370	4370	4370	0
662	20241209	095700	95314750	4370	4370	4370	4370	0
663	20241209	095600	95314750	4370	4370	4370	4370	0
664	20241209	095500	95314750	4370	4365	4370	4365	480
665	20241209	095400	93217175	4370	4370	4370	4370	15
666	20241209	095300	93151625	4370	4370	4370	4370	0
667	20241209	095200	93151625	4370	4370	4370	4370	0
668	20241209	095100	93151625	4370	4370	4370	4370	0
669	20241209	095000	93151625	4370	4370	4370	4370	0
670	20241209	094900	93151625	4370	4370	4370	4370	0
671	20241209	094800	93151625	4370	4370	4370	4370	0
672	20241209	094700	93151625	4370	4370	4370	4370	0
673	20241209	094600	93151625	4370	4370	4370	4370	0
674	20241209	094500	93151625	4370	4370	4370	4370	0
675	20241209	094400	93151625	4370	4370	4370	4370	10
676	20241209	094300	93107925	4360	4360	4360	4360	1
677	20241209	094200	93103565	4360	4360	4380	4360	135
678	20241209	094100	92513965	4360	4360	4360	4360	33
679	20241209	094000	92370085	4360	4360	4360	4360	2
680	20241209	093900	92361365	4360	4345	4365	4345	5765
681	20241209	093800	67284020	4345	4335	4345	4335	668
682	20241209	093700	64388230	4335	4340	4340	4335	768
683	20241209	093600	61058945	4340	4340	4340	4340	0
684	20241209	093500	61058945	4340	4340	4340	4340	1
685	20241209	093400	61054605	4340	4340	4340	4340	1
686	20241209	093300	61050265	4340	4335	4340	4330	135
687	20241209	093200	60464405	4330	4330	4330	4330	1692
688	20241209	093100	53138045	4330	4330	4330	4330	100
689	20241209	093000	52705045	4315	4315	4315	4315	0
690	20241209	092900	52705045	4315	4315	4315	4315	1
691	20241209	092800	52700730	4325	4325	4325	4325	0
692	20241209	092700	52700730	4325	4325	4325	4325	0
693	20241209	092600	52700730	4325	4325	4335	4320	606
694	20241209	092500	50080310	4325	4350	4350	4325	1638
695	20241209	092400	42983325	4350	4355	4355	4350	2734
696	20241209	092300	31089790	4360	4365	4365	4360	92
697	20241209	092200	30688295	4370	4370	4370	4370	93
698	20241209	092100	30281885	4380	4415	4415	4380	957
699	20241209	092000	26065235	4415	4365	4415	4365	882
700	20241209	091900	22190555	4365	4370	4370	4365	1165
701	20241209	091800	17103465	4375	4385	4395	4375	661
702	20241209	091700	14208765	4390	4390	4390	4390	10
703	20241209	091600	14164865	4390	4390	4390	4390	9
704	20241209	091500	14125355	4395	4400	4400	4395	81
705	20241209	091400	13769055	4445	4445	4445	4445	0
706	20241209	091300	13769055	4445	4410	4445	4410	20
707	20241209	091200	13680190	4410	4410	4410	4410	0
708	20241209	091100	13680190	4410	4385	4450	4385	187
709	20241209	091000	12853400	4395	4410	4410	4395	270
710	20241209	090900	11664890	4410	4430	4430	4410	104
711	20241209	090800	11205840	4425	4425	4425	4425	3
712	20241209	090700	11192565	4405	4405	4405	4405	0
713	20241209	090600	11192565	4405	4405	4405	4405	0
714	20241209	090500	11192565	4405	4405	4405	4405	0
715	20241209	090400	11192565	4405	4405	4405	4405	0
716	20241209	090300	11192565	4405	4410	4410	4405	814
717	20241209	090200	7603005	4410	4415	4415	4410	42
718	20241209	090100	7417605	4410	4430	4450	4410	775
719	20241209	090000	3992295	4450	4460	4460	4450	896