KissMeData/246710/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	205700	358671325	4930	4930	4930	4930	1562
3	20241209	205600	358671325	4930	4930	4930	4930	0
4	20241209	205500	358671325	4930	4930	4930	4930	0
5	20241209	205400	358671325	4930	4930	4930	4930	0
6	20241209	205300	358671325	4930	4930	4930	4930	0
7	20241209	205200	358671325	4930	4930	4930	4930	0
8	20241209	205100	358671325	4930	4930	4930	4930	0
9	20241209	205000	358671325	4930	4930	4930	4930	0
10	20241209	204900	358671325	4930	4930	4930	4930	0
11	20241209	204800	358671325	4930	4930	4930	4930	0
12	20241209	204700	358671325	4930	4930	4930	4930	0
13	20241209	204600	358671325	4930	4930	4930	4930	0
14	20241209	204500	358671325	4930	4930	4930	4930	0
15	20241209	204400	358671325	4930	4930	4930	4930	0
16	20241209	204300	358671325	4930	4930	4930	4930	0
17	20241209	204200	358671325	4930	4930	4930	4930	0
18	20241209	204100	358671325	4930	4930	4930	4930	0
19	20241209	204000	358671325	4930	4930	4930	4930	0
20	20241209	203900	358671325	4930	4930	4930	4930	0
21	20241209	203800	358671325	4930	4930	4930	4930	0
22	20241209	203700	358671325	4930	4930	4930	4930	0
23	20241209	203600	358671325	4930	4930	4930	4930	0
24	20241209	203500	358671325	4930	4930	4930	4930	0
25	20241209	203400	358671325	4930	4930	4930	4930	0
26	20241209	203300	358671325	4930	4930	4930	4930	0
27	20241209	203200	358671325	4930	4930	4930	4930	0
28	20241209	203100	358671325	4930	4930	4930	4930	0
29	20241209	203000	358671325	4930	4930	4930	4930	0
30	20241209	202900	358671325	4930	4930	4930	4930	0
31	20241209	202800	358671325	4930	4930	4930	4930	0
32	20241209	202700	358671325	4930	4930	4930	4930	1562
33	20241209	202600	358671325	4930	4930	4930	4930	0
34	20241209	202500	358671325	4930	4930	4930	4930	0
35	20241209	202400	358671325	4930	4930	4930	4930	0
36	20241209	202300	358671325	4930	4930	4930	4930	0
37	20241209	202200	358671325	4930	4930	4930	4930	0
38	20241209	202100	358671325	4930	4930	4930	4930	0
39	20241209	202000	358671325	4930	4930	4930	4930	0
40	20241209	201900	358671325	4930	4930	4930	4930	0
41	20241209	201800	358671325	4930	4930	4930	4930	0
42	20241209	201700	358671325	4930	4930	4930	4930	0
43	20241209	201600	358671325	4930	4930	4930	4930	0
44	20241209	201500	358671325	4930	4930	4930	4930	0
45	20241209	201400	358671325	4930	4930	4930	4930	0
46	20241209	201300	358671325	4930	4930	4930	4930	0
47	20241209	201200	358671325	4930	4930	4930	4930	0
48	20241209	201100	358671325	4930	4930	4930	4930	0
49	20241209	201000	358671325	4930	4930	4930	4930	0
50	20241209	200900	358671325	4930	4930	4930	4930	0
51	20241209	200800	358671325	4930	4930	4930	4930	0
52	20241209	200700	358671325	4930	4930	4930	4930	0
53	20241209	200600	358671325	4930	4930	4930	4930	0
54	20241209	200500	358671325	4930	4930	4930	4930	0
55	20241209	200400	358671325	4930	4930	4930	4930	0
56	20241209	200300	358671325	4930	4930	4930	4930	0
57	20241209	200200	358671325	4930	4930	4930	4930	0
58	20241209	200100	358671325	4930	4930	4930	4930	0
59	20241209	200000	358671325	4930	4930	4930	4930	0
60	20241209	195900	358671325	4930	4930	4930	4930	0
61	20241209	195800	358671325	4930	4930	4930	4930	0
62	20241209	195700	358671325	4930	4930	4930	4930	1562
63	20241209	195600	358671325	4930	4930	4930	4930	0
64	20241209	195500	358671325	4930	4930	4930	4930	0
65	20241209	195400	358671325	4930	4930	4930	4930	0
66	20241209	195300	358671325	4930	4930	4930	4930	0
67	20241209	195200	358671325	4930	4930	4930	4930	0
68	20241209	195100	358671325	4930	4930	4930	4930	0
69	20241209	195000	358671325	4930	4930	4930	4930	0
70	20241209	194900	358671325	4930	4930	4930	4930	0
71	20241209	194800	358671325	4930	4930	4930	4930	0
72	20241209	194700	358671325	4930	4930	4930	4930	0
73	20241209	194600	358671325	4930	4930	4930	4930	0
74	20241209	194500	358671325	4930	4930	4930	4930	0
75	20241209	194400	358671325	4930	4930	4930	4930	0
76	20241209	194300	358671325	4930	4930	4930	4930	0
77	20241209	194200	358671325	4930	4930	4930	4930	0
78	20241209	194100	358671325	4930	4930	4930	4930	0
79	20241209	194000	358671325	4930	4930	4930	4930	0
80	20241209	193900	358671325	4930	4930	4930	4930	0
81	20241209	193800	358671325	4930	4930	4930	4930	0
82	20241209	193700	358671325	4930	4930	4930	4930	0
83	20241209	193600	358671325	4930	4930	4930	4930	0
84	20241209	193500	358671325	4930	4930	4930	4930	0
85	20241209	193400	358671325	4930	4930	4930	4930	0
86	20241209	193300	358671325	4930	4930	4930	4930	0
87	20241209	193200	358671325	4930	4930	4930	4930	0
88	20241209	193100	358671325	4930	4930	4930	4930	0
89	20241209	193000	358671325	4930	4930	4930	4930	0
90	20241209	192900	358671325	4930	4930	4930	4930	0
91	20241209	192800	358671325	4930	4930	4930	4930	0
92	20241209	192700	358671325	4930	4930	4930	4930	1562
93	20241209	192600	358671325	4930	4930	4930	4930	0
94	20241209	192500	358671325	4930	4930	4930	4930	0
95	20241209	192400	358671325	4930	4930	4930	4930	0
96	20241209	192300	358671325	4930	4930	4930	4930	0
97	20241209	192200	358671325	4930	4930	4930	4930	0
98	20241209	192100	358671325	4930	4930	4930	4930	0
99	20241209	192000	358671325	4930	4930	4930	4930	0
100	20241209	191900	358671325	4930	4930	4930	4930	0
101	20241209	191800	358671325	4930	4930	4930	4930	0
102	20241209	191700	358671325	4930	4930	4930	4930	0
103	20241209	191600	358671325	4930	4930	4930	4930	0
104	20241209	191500	358671325	4930	4930	4930	4930	0
105	20241209	191400	358671325	4930	4930	4930	4930	0
106	20241209	191300	358671325	4930	4930	4930	4930	0
107	20241209	191200	358671325	4930	4930	4930	4930	0
108	20241209	191100	358671325	4930	4930	4930	4930	0
109	20241209	191000	358671325	4930	4930	4930	4930	0
110	20241209	190900	358671325	4930	4930	4930	4930	0
111	20241209	190800	358671325	4930	4930	4930	4930	0
112	20241209	190700	358671325	4930	4930	4930	4930	0
113	20241209	190600	358671325	4930	4930	4930	4930	0
114	20241209	190500	358671325	4930	4930	4930	4930	0
115	20241209	190400	358671325	4930	4930	4930	4930	0
116	20241209	190300	358671325	4930	4930	4930	4930	0
117	20241209	190200	358671325	4930	4930	4930	4930	0
118	20241209	190100	358671325	4930	4930	4930	4930	0
119	20241209	190000	358671325	4930	4930	4930	4930	0
120	20241209	185900	358671325	4930	4930	4930	4930	0
121	20241209	185800	358671325	4930	4930	4930	4930	0
122	20241209	185700	358671325	4930	4930	4930	4930	1562
123	20241209	185600	358671325	4930	4930	4930	4930	0
124	20241209	185500	358671325	4930	4930	4930	4930	0
125	20241209	185400	358671325	4930	4930	4930	4930	0
126	20241209	185300	358671325	4930	4930	4930	4930	0
127	20241209	185200	358671325	4930	4930	4930	4930	0
128	20241209	185100	358671325	4930	4930	4930	4930	0
129	20241209	185000	358671325	4930	4930	4930	4930	0
130	20241209	184900	358671325	4930	4930	4930	4930	0
131	20241209	184800	358671325	4930	4930	4930	4930	0
132	20241209	184700	358671325	4930	4930	4930	4930	0
133	20241209	184600	358671325	4930	4930	4930	4930	0
134	20241209	184500	358671325	4930	4930	4930	4930	0
135	20241209	184400	358671325	4930	4930	4930	4930	0
136	20241209	184300	358671325	4930	4930	4930	4930	0
137	20241209	184200	358671325	4930	4930	4930	4930	0
138	20241209	184100	358671325	4930	4930	4930	4930	0
139	20241209	184000	358671325	4930	4930	4930	4930	0
140	20241209	183900	358671325	4930	4930	4930	4930	0
141	20241209	183800	358671325	4930	4930	4930	4930	0
142	20241209	183700	358671325	4930	4930	4930	4930	0
143	20241209	183600	358671325	4930	4930	4930	4930	0
144	20241209	183500	358671325	4930	4930	4930	4930	0
145	20241209	183400	358671325	4930	4930	4930	4930	0
146	20241209	183300	358671325	4930	4930	4930	4930	0
147	20241209	183200	358671325	4930	4930	4930	4930	0
148	20241209	183100	358671325	4930	4930	4930	4930	0
149	20241209	183000	358671325	4930	4930	4930	4930	0
150	20241209	182900	358671325	4930	4930	4930	4930	0
151	20241209	182800	358671325	4930	4930	4930	4930	0
152	20241209	182700	358671325	4930	4930	4930	4930	1562
153	20241209	182600	358671325	4930	4930	4930	4930	0
154	20241209	182500	358671325	4930	4930	4930	4930	0
155	20241209	182400	358671325	4930	4930	4930	4930	0
156	20241209	182300	358671325	4930	4930	4930	4930	0
157	20241209	182200	358671325	4930	4930	4930	4930	0
158	20241209	182100	358671325	4930	4930	4930	4930	0
159	20241209	182000	358671325	4930	4930	4930	4930	0
160	20241209	181900	358671325	4930	4930	4930	4930	0
161	20241209	181800	358671325	4930	4930	4930	4930	0
162	20241209	181700	358671325	4930	4930	4930	4930	0
163	20241209	181600	358671325	4930	4930	4930	4930	0
164	20241209	181500	358671325	4930	4930	4930	4930	0
165	20241209	181400	358671325	4930	4930	4930	4930	0
166	20241209	181300	358671325	4930	4930	4930	4930	0
167	20241209	181200	358671325	4930	4930	4930	4930	0
168	20241209	181100	358671325	4930	4930	4930	4930	0
169	20241209	181000	358671325	4930	4930	4930	4930	0
170	20241209	180900	358671325	4930	4930	4930	4930	0
171	20241209	180800	358671325	4930	4930	4930	4930	0
172	20241209	180700	358671325	4930	4930	4930	4930	0
173	20241209	180600	358671325	4930	4930	4930	4930	0
174	20241209	180500	358671325	4930	4930	4930	4930	0
175	20241209	180400	358671325	4930	4930	4930	4930	0
176	20241209	180300	358671325	4930	4930	4930	4930	0
177	20241209	180200	358671325	4930	4930	4930	4930	0
178	20241209	180100	358671325	4930	4930	4930	4930	0
179	20241209	180000	358671325	4930	4930	4930	4930	0
180	20241209	175900	358671325	4930	4930	4930	4930	0
181	20241209	175800	358671325	4930	4930	4930	4930	0
182	20241209	175700	358671325	4930	4930	4930	4930	1562
183	20241209	175600	358671325	4930	4930	4930	4930	0
184	20241209	175500	358671325	4930	4930	4930	4930	0
185	20241209	175400	358671325	4930	4930	4930	4930	0
186	20241209	175300	358671325	4930	4930	4930	4930	0
187	20241209	175200	358671325	4930	4930	4930	4930	0
188	20241209	175100	358671325	4930	4930	4930	4930	0
189	20241209	175000	358671325	4930	4930	4930	4930	0
190	20241209	174900	358671325	4930	4930	4930	4930	0
191	20241209	174800	358671325	4930	4930	4930	4930	0
192	20241209	174700	358671325	4930	4930	4930	4930	0
193	20241209	174600	358671325	4930	4930	4930	4930	0
194	20241209	174500	358671325	4930	4930	4930	4930	0
195	20241209	174400	358671325	4930	4930	4930	4930	0
196	20241209	174300	358671325	4930	4930	4930	4930	0
197	20241209	174200	358671325	4930	4930	4930	4930	0
198	20241209	174100	358671325	4930	4930	4930	4930	0
199	20241209	174000	358671325	4930	4930	4930	4930	0
200	20241209	173900	358671325	4930	4930	4930	4930	0
201	20241209	173800	358671325	4930	4930	4930	4930	0
202	20241209	173700	358671325	4930	4930	4930	4930	0
203	20241209	173600	358671325	4930	4930	4930	4930	0
204	20241209	173500	358671325	4930	4930	4930	4930	0
205	20241209	173400	358671325	4930	4930	4930	4930	0
206	20241209	173300	358671325	4930	4930	4930	4930	0
207	20241209	173200	358671325	4930	4930	4930	4930	0
208	20241209	173100	358671325	4930	4930	4930	4930	0
209	20241209	173000	358671325	4930	4930	4930	4930	0
210	20241209	172900	358671325	4930	4930	4930	4930	0
211	20241209	172800	358671325	4930	4930	4930	4930	0
212	20241209	172700	358671325	4930	4930	4930	4930	1562
213	20241209	172600	358671325	4930	4930	4930	4930	0
214	20241209	172500	358671325	4930	4930	4930	4930	0
215	20241209	172400	358671325	4930	4930	4930	4930	0
216	20241209	172300	358671325	4930	4930	4930	4930	0
217	20241209	172200	358671325	4930	4930	4930	4930	0
218	20241209	172100	358671325	4930	4930	4930	4930	0
219	20241209	172000	358671325	4930	4930	4930	4930	0
220	20241209	171900	358671325	4930	4930	4930	4930	0
221	20241209	171800	358671325	4930	4930	4930	4930	0
222	20241209	171700	358671325	4930	4930	4930	4930	0
223	20241209	171600	358671325	4930	4930	4930	4930	0
224	20241209	171500	358671325	4930	4930	4930	4930	0
225	20241209	171400	358671325	4930	4930	4930	4930	0
226	20241209	171300	358671325	4930	4930	4930	4930	0
227	20241209	171200	358671325	4930	4930	4930	4930	0
228	20241209	171100	358671325	4930	4930	4930	4930	0
229	20241209	171000	358671325	4930	4930	4930	4930	0
230	20241209	170900	358671325	4930	4930	4930	4930	0
231	20241209	170800	358671325	4930	4930	4930	4930	0
232	20241209	170700	358671325	4930	4930	4930	4930	0
233	20241209	170600	358671325	4930	4930	4930	4930	0
234	20241209	170500	358671325	4930	4930	4930	4930	0
235	20241209	170400	358671325	4930	4930	4930	4930	0
236	20241209	170300	358671325	4930	4930	4930	4930	0
237	20241209	170200	358671325	4930	4930	4930	4930	0
238	20241209	170100	358671325	4930	4930	4930	4930	0
239	20241209	170000	358671325	4930	4930	4930	4930	0
240	20241209	165900	358671325	4930	4930	4930	4930	0
241	20241209	165800	358671325	4930	4930	4930	4930	0
242	20241209	165700	358671325	4930	4930	4930	4930	1562
243	20241209	165600	358671325	4930	4930	4930	4930	0
244	20241209	165500	358671325	4930	4930	4930	4930	0
245	20241209	165400	358671325	4930	4930	4930	4930	0
246	20241209	165300	358671325	4930	4930	4930	4930	0
247	20241209	165200	358671325	4930	4930	4930	4930	0
248	20241209	165100	358671325	4930	4930	4930	4930	0
249	20241209	165000	358671325	4930	4930	4930	4930	0
250	20241209	164900	358671325	4930	4930	4930	4930	0
251	20241209	164800	358671325	4930	4930	4930	4930	0
252	20241209	164700	358671325	4930	4930	4930	4930	0
253	20241209	164600	358671325	4930	4930	4930	4930	0
254	20241209	164500	358671325	4930	4930	4930	4930	0
255	20241209	164400	358671325	4930	4930	4930	4930	0
256	20241209	164300	358671325	4930	4930	4930	4930	0
257	20241209	164200	358671325	4930	4930	4930	4930	0
258	20241209	164100	358671325	4930	4930	4930	4930	0
259	20241209	164000	358671325	4930	4930	4930	4930	0
260	20241209	163900	358671325	4930	4930	4930	4930	0
261	20241209	163800	358671325	4930	4930	4930	4930	0
262	20241209	163700	358671325	4930	4930	4930	4930	0
263	20241209	163600	358671325	4930	4930	4930	4930	0
264	20241209	163500	358671325	4930	4930	4930	4930	0
265	20241209	163400	358671325	4930	4930	4930	4930	0
266	20241209	163300	358671325	4930	4930	4930	4930	0
267	20241209	163200	358671325	4930	4930	4930	4930	0
268	20241209	163100	358671325	4930	4930	4930	4930	0
269	20241209	163000	358671325	4930	4930	4930	4930	0
270	20241209	162900	358671325	4930	4930	4930	4930	0
271	20241209	162800	358671325	4930	4930	4930	4930	0
272	20241209	162700	358671325	4930	4930	4930	4930	1562
273	20241209	162600	358671325	4930	4930	4930	4930	0
274	20241209	162500	358671325	4930	4930	4930	4930	0
275	20241209	162400	358671325	4930	4930	4930	4930	0
276	20241209	162300	358671325	4930	4930	4930	4930	0
277	20241209	162200	358671325	4930	4930	4930	4930	0
278	20241209	162100	358671325	4930	4930	4930	4930	0
279	20241209	162000	358671325	4930	4930	4930	4930	0
280	20241209	161900	358671325	4930	4930	4930	4930	0
281	20241209	161800	358671325	4930	4930	4930	4930	0
282	20241209	161700	358671325	4930	4930	4930	4930	0
283	20241209	161600	358671325	4930	4930	4930	4930	0
284	20241209	161500	358671325	4930	4930	4930	4930	0
285	20241209	161400	358671325	4930	4930	4930	4930	0
286	20241209	161300	358671325	4930	4930	4930	4930	0
287	20241209	161200	358671325	4930	4930	4930	4930	0
288	20241209	161100	358671325	4930	4930	4930	4930	0
289	20241209	161000	358671325	4930	4930	4930	4930	0
290	20241209	160900	358671325	4930	4930	4930	4930	0
291	20241209	160800	358671325	4930	4930	4930	4930	0
292	20241209	160700	358671325	4930	4930	4930	4930	0
293	20241209	160600	358671325	4930	4930	4930	4930	0
294	20241209	160500	358671325	4930	4930	4930	4930	0
295	20241209	160400	358671325	4930	4930	4930	4930	0
296	20241209	160300	358671325	4930	4930	4930	4930	0
297	20241209	160200	358671325	4930	4930	4930	4930	0
298	20241209	160100	358671325	4930	4930	4930	4930	0
299	20241209	160000	358671325	4930	4930	4930	4930	0
300	20241209	155900	358671325	4930	4930	4930	4930	0
301	20241209	155800	358671325	4930	4930	4930	4930	0
302	20241209	155700	358671325	4930	4930	4930	4930	1562
303	20241209	155600	358671325	4930	4930	4930	4930	0
304	20241209	155500	358671325	4930	4930	4930	4930	0
305	20241209	155400	358671325	4930	4930	4930	4930	0
306	20241209	155300	358671325	4930	4930	4930	4930	0
307	20241209	155200	358671325	4930	4930	4930	4930	0
308	20241209	155100	358671325	4930	4930	4930	4930	0
309	20241209	155000	358671325	4930	4930	4930	4930	0
310	20241209	154900	358671325	4930	4930	4930	4930	0
311	20241209	154800	358671325	4930	4930	4930	4930	0
312	20241209	154700	358671325	4930	4930	4930	4930	0
313	20241209	154600	358671325	4930	4930	4930	4930	0
314	20241209	154500	358671325	4930	4930	4930	4930	0
315	20241209	154400	358671325	4930	4930	4930	4930	0
316	20241209	154300	358671325	4930	4930	4930	4930	0
317	20241209	154200	358671325	4930	4930	4930	4930	0
318	20241209	154100	358671325	4930	4930	4930	4930	0
319	20241209	154000	358671325	4930	4930	4930	4930	0
320	20241209	153900	358671325	4930	4930	4930	4930	0
321	20241209	153800	358671325	4930	4930	4930	4930	0
322	20241209	153700	358671325	4930	4930	4930	4930	0
323	20241209	153600	358671325	4930	4930	4930	4930	0
324	20241209	153500	358671325	4930	4930	4930	4930	0
325	20241209	153400	358671325	4930	4930	4930	4930	0
326	20241209	153300	358671325	4930	4930	4930	4930	0
327	20241209	153200	358671325	4930	4930	4930	4930	0
328	20241209	153100	358671325	4930	4930	4930	4930	0
329	20241209	153000	358671325	4930	4930	4930	4930	1562
330	20241209	152900	350970665	5000	5000	5000	5000	0
331	20241209	152800	350970665	5000	5000	5000	5000	0
332	20241209	152700	350970665	5000	5000	5000	5000	0
333	20241209	152600	350970665	5000	5000	5000	5000	0
334	20241209	152500	350970665	5000	5000	5000	5000	0
335	20241209	152400	350970665	5000	5000	5000	5000	0
336	20241209	152300	350970665	5000	5000	5000	5000	0
337	20241209	152200	350970665	5000	5000	5000	5000	0
338	20241209	152100	350970665	5000	5000	5000	5000	0
339	20241209	152000	350970665	5000	5000	5000	5000	0
340	20241209	151900	350970665	5000	5000	5000	5000	14
341	20241209	151800	350900665	5000	5000	5000	5000	153
342	20241209	151700	350135665	5000	5000	5000	5000	1731
343	20241209	151600	341480665	5000	5000	5000	5000	2
344	20241209	151500	341470665	4975	4975	4975	4975	0
345	20241209	151400	341470665	4975	4975	4975	4975	0
346	20241209	151300	341470665	4975	4975	4975	4975	1
347	20241209	151200	341465690	5000	5000	5000	5000	1
348	20241209	151100	341460690	4970	4970	4970	4970	0
349	20241209	151000	341460690	4970	4970	4970	4970	89
350	20241209	150900	341018360	5000	5000	5000	5000	0
351	20241209	150800	341018360	5000	5000	5000	5000	0
352	20241209	150700	341018360	5000	5000	5000	5000	0
353	20241209	150600	341018360	5000	5000	5000	5000	405
354	20241209	150500	338993360	5000	5000	5000	5000	150
355	20241209	150400	338243360	5000	5000	5000	5000	6
356	20241209	150300	338213360	5010	5010	5010	5010	0
357	20241209	150200	338213360	5010	5010	5010	5010	1
358	20241209	150100	338208350	5000	4990	5000	4990	44
359	20241209	150000	337988380	4990	4990	4990	4990	100
360	20241209	145900	337489380	5000	5000	5000	5000	0
361	20241209	145800	337489380	5000	5000	5000	5000	289
362	20241209	145700	336044380	5000	5000	5000	5000	0
363	20241209	145600	336044380	5000	5000	5000	5000	500
364	20241209	145500	333544380	4980	4980	4980	4980	0
365	20241209	145400	333544380	4980	4980	4980	4980	221
366	20241209	145300	332443800	4980	4980	4980	4980	0
367	20241209	145200	332443800	4980	4980	4980	4980	50
368	20241209	145100	332194800	4980	4980	4980	4980	0
369	20241209	145000	332194800	4980	4970	4980	4960	1001
370	20241209	144900	327224240	4980	4980	4980	4980	0
371	20241209	144800	327224240	4980	4980	4980	4980	0
372	20241209	144700	327224240	4980	4980	4980	4980	0
373	20241209	144600	327224240	4980	4980	4980	4980	0
374	20241209	144500	327224240	4980	4970	4980	4970	21
375	20241209	144400	327119860	4970	4970	4970	4970	27
376	20241209	144300	326985670	4980	4980	4980	4980	0
377	20241209	144200	326985670	4980	4980	4980	4980	0
378	20241209	144100	326985670	4980	4980	4980	4980	0
379	20241209	144000	326985670	4980	4980	4980	4980	0
380	20241209	143900	326985670	4980	4980	4980	4980	0
381	20241209	143800	326985670	4980	4980	4980	4970	515
382	20241209	143700	324425385	4970	4970	4970	4970	0
383	20241209	143600	324425385	4970	4970	4970	4970	0
384	20241209	143500	324425385	4970	4970	4970	4970	29
385	20241209	143400	324281255	4975	4975	4975	4975	71
386	20241209	143300	323928030	4980	4980	4980	4980	1
387	20241209	143200	323923050	4980	4980	4980	4980	0
388	20241209	143100	323923050	4980	4980	4980	4980	0
389	20241209	143000	323923050	4980	4980	4980	4980	10
390	20241209	142900	323873250	4980	4980	4980	4980	0
391	20241209	142800	323873250	4980	4980	4980	4980	51
392	20241209	142700	323619270	4980	4980	4980	4980	0
393	20241209	142600	323619270	4980	4980	4980	4980	120
394	20241209	142500	323021670	4980	4980	4980	4980	300
395	20241209	142400	321527670	5010	5010	5010	5010	0
396	20241209	142300	321527670	5010	5010	5010	5010	0
397	20241209	142200	321527670	5010	5010	5010	5010	0
398	20241209	142100	321527670	5010	5010	5010	5010	10
399	20241209	142000	321477570	5020	5020	5020	5020	0
400	20241209	141900	321477570	5020	5020	5020	5020	0
401	20241209	141800	321477570	5020	5020	5020	5020	1
402	20241209	141700	321472550	4985	4990	4990	4985	650
403	20241209	141600	318231300	4985	4985	4985	4985	1
404	20241209	141500	318226315	5020	5020	5020	5020	0
405	20241209	141400	318226315	5020	5020	5020	5020	1
406	20241209	141300	318221295	5020	5020	5020	5020	0
407	20241209	141200	318221295	5020	5020	5020	5020	0
408	20241209	141100	318221295	5020	5020	5020	5020	10
409	20241209	141000	318171095	5020	5020	5020	5020	0
410	20241209	140900	318171095	5020	5020	5020	5020	0
411	20241209	140800	318171095	5020	5020	5020	5020	2
412	20241209	140700	318161055	5000	5000	5000	5000	1000
413	20241209	140600	313161055	5000	5000	5000	5000	0
414	20241209	140500	313161055	5000	5000	5000	5000	0
415	20241209	140400	313161055	5000	5000	5000	5000	0
416	20241209	140300	313161055	5000	5000	5000	5000	0
417	20241209	140200	313161055	5000	4995	5000	4995	10
418	20241209	140100	313111065	5000	5000	5000	5000	0
419	20241209	140000	313111065	5000	5000	5000	5000	0
420	20241209	135900	313111065	5000	5000	5000	5000	0
421	20241209	135800	313111065	5000	5000	5000	5000	0
422	20241209	135700	313111065	5000	5000	5000	5000	0
423	20241209	135600	313111065	5000	4970	5000	4970	2
424	20241209	135500	313101095	5000	5000	5000	5000	0
425	20241209	135400	313101095	5000	5000	5000	5000	20
426	20241209	135300	313001095	5000	5000	5000	5000	0
427	20241209	135200	313001095	5000	5000	5000	5000	0
428	20241209	135100	313001095	5000	5000	5000	5000	0
429	20241209	135000	313001095	5000	4970	5000	4970	156
430	20241209	134900	312225745	4970	4970	4970	4970	0
431	20241209	134800	312225745	4970	4970	4970	4970	400
432	20241209	134700	310237745	4970	4970	4970	4970	1
433	20241209	134600	310232775	4965	4965	4970	4965	241
434	20241209	134500	309036030	4970	4965	4970	4965	141
435	20241209	134400	308335960	4965	4965	4965	4965	0
436	20241209	134300	308335960	4965	4965	4965	4965	50
437	20241209	134200	308087710	4965	4950	4965	4950	298
438	20241209	134100	306610765	4950	4940	4950	4940	119
439	20241209	134000	306022455	4930	4940	4940	4930	1936
440	20241209	133900	296477555	4930	4930	4930	4930	0
441	20241209	133800	296477555	4930	4930	4930	4930	0
442	20241209	133700	296477555	4930	4930	4930	4930	0
443	20241209	133600	296477555	4930	4940	4940	4930	2964
444	20241209	133500	281864745	4940	4935	4940	4935	101
445	20241209	133400	281366305	4945	4945	4945	4945	0
446	20241209	133300	281366305	4945	4945	4945	4945	0
447	20241209	133200	281366305	4945	4945	4945	4945	0
448	20241209	133100	281366305	4945	4945	4945	4945	0
449	20241209	133000	281366305	4945	4945	4945	4945	0
450	20241209	132900	281366305	4945	4945	4945	4945	10
451	20241209	132800	281316855	4930	4945	4945	4930	29
452	20241209	132700	281173690	4940	4940	4940	4940	0
453	20241209	132600	281173690	4940	4940	4940	4940	0
454	20241209	132500	281173690	4940	4940	4940	4940	35
455	20241209	132400	281000790	4940	4940	4940	4940	65
456	20241209	132300	280679690	4935	4930	4935	4930	116
457	20241209	132200	280107730	4930	4930	4930	4930	27
458	20241209	132100	279974620	4930	4930	4930	4930	0
459	20241209	132000	279974620	4930	4930	4930	4930	0
460	20241209	131900	279974620	4930	4930	4930	4930	0
461	20241209	131800	279974620	4930	4930	4930	4930	0
462	20241209	131700	279974620	4930	4930	4930	4930	1
463	20241209	131600	279969690	4930	4930	4930	4930	149
464	20241209	131500	279235120	4930	4930	4930	4930	0
465	20241209	131400	279235120	4930	4930	4930	4930	200
466	20241209	131300	278249120	4960	4960	4960	4960	0
467	20241209	131200	278249120	4960	4960	4960	4960	0
468	20241209	131100	278249120	4960	4960	4960	4960	1
469	20241209	131000	278244160	4925	4965	4965	4925	123
470	20241209	130900	277635590	4965	4950	4965	4950	213
471	20241209	130800	276581075	4950	4950	4950	4950	5
472	20241209	130700	276556325	4950	4950	4950	4950	1
473	20241209	130600	276551375	4925	4925	4925	4925	0
474	20241209	130500	276551375	4925	4940	4940	4925	1182
475	20241209	130400	270718995	4965	4965	4965	4965	0
476	20241209	130300	270718995	4965	4935	4965	4935	55
477	20241209	130200	270447520	4965	4960	4965	4930	15
478	20241209	130100	270373200	4960	4960	4960	4960	1
479	20241209	130000	270368240	4930	4930	4930	4930	187
480	20241209	125900	269446330	4930	4930	4930	4930	1
481	20241209	125800	269441400	4960	4960	4960	4960	0
482	20241209	125700	269441400	4960	4960	4960	4960	0
483	20241209	125600	269441400	4960	4960	4960	4960	0
484	20241209	125500	269441400	4960	4960	4960	4960	0
485	20241209	125400	269441400	4960	4960	4960	4960	0
486	20241209	125300	269441400	4960	4960	4960	4960	11
487	20241209	125200	269386840	4960	4960	4960	4960	0
488	20241209	125100	269386840	4960	4960	4960	4960	0
489	20241209	125000	269386840	4960	4960	4960	4960	1
490	20241209	124900	269381880	4925	4925	4925	4925	0
491	20241209	124800	269381880	4925	4965	4965	4925	59
492	20241209	124700	269090970	4965	4935	4965	4930	25823
493	20241209	124600	140888145	4935	4935	4935	4935	0
494	20241209	124500	140888145	4935	4935	4935	4935	241
495	20241209	124400	139698810	4940	4945	4945	4940	28
496	20241209	124300	139560485	4950	4965	4965	4950	1137
497	20241209	124200	133926565	4970	4970	4970	4970	0
498	20241209	124100	133926565	4970	4970	4970	4970	207
499	20241209	124000	132897775	4970	4970	4970	4970	27
500	20241209	123900	132763585	4995	4995	4995	4995	431
501	20241209	123800	130610740	4995	4995	4995	4995	0
502	20241209	123700	130610740	4995	4995	4995	4995	9
503	20241209	123600	130565785	4995	4995	4995	4995	41
504	20241209	123500	130360990	4995	4995	4995	4995	0
505	20241209	123400	130360990	4995	5000	5000	4995	228
506	20241209	123300	129221130	4950	4950	4950	4950	28
507	20241209	123200	129082530	4950	4950	4950	4950	0
508	20241209	123100	129082530	4950	4950	4950	4950	0
509	20241209	123000	129082530	4950	4950	4950	4950	84
510	20241209	122900	128666730	4950	4950	4950	4950	0
511	20241209	122800	128666730	4950	4950	4950	4950	0
512	20241209	122700	128666730	4950	4950	4950	4950	0
513	20241209	122600	128666730	4950	4950	4950	4950	0
514	20241209	122500	128666730	4950	4950	4950	4950	0
515	20241209	122400	128666730	4950	4950	4950	4950	0
516	20241209	122300	128666730	4950	4975	4975	4950	400
517	20241209	122200	126682405	5020	5020	5020	5020	1
518	20241209	122100	126677385	5000	5000	5000	5000	11
519	20241209	122000	126622385	5000	5000	5000	5000	0
520	20241209	121900	126622385	5000	5000	5000	5000	0
521	20241209	121800	126622385	5000	5000	5000	5000	97
522	20241209	121700	126137385	5000	5000	5000	5000	0
523	20241209	121600	126137385	5000	5000	5000	5000	0
524	20241209	121500	126137385	5000	5000	5000	5000	0
525	20241209	121400	126137385	5000	5000	5000	5000	0
526	20241209	121300	126137385	5000	5000	5000	5000	0
527	20241209	121200	126137385	5000	4950	5000	4950	974
528	20241209	121100	121315715	4950	4950	4950	4950	10
529	20241209	121000	121266215	4950	4950	4950	4950	10
530	20241209	120900	121216715	4950	4950	4950	4950	0
531	20241209	120800	121216715	4950	4950	4950	4950	11
532	20241209	120700	121162265	4950	4950	4950	4950	151
533	20241209	120600	120414815	4940	4940	4940	4940	0
534	20241209	120500	120414815	4940	4950	4950	4940	298
535	20241209	120400	118939920	4985	4985	4985	4950	82
536	20241209	120300	118533635	4950	4950	4950	4950	0
537	20241209	120200	118533635	4950	4950	4950	4950	0
538	20241209	120100	118533635	4950	4950	4950	4950	0
539	20241209	120000	118533635	4950	4965	4965	4950	1000
540	20241209	115900	113576655	4965	5020	5020	4965	3651
541	20241209	115800	95352335	5020	5020	5020	5020	502
542	20241209	115700	92832295	5050	5050	5050	5050	0
543	20241209	115600	92832295	5050	5050	5050	5050	0
544	20241209	115500	92832295	5050	5050	5050	5050	0
545	20241209	115400	92832295	5050	5050	5050	5050	0
546	20241209	115300	92832295	5050	5050	5050	5050	0
547	20241209	115200	92832295	5050	5050	5050	5050	1
548	20241209	115100	92827245	5050	5050	5050	5050	0
549	20241209	115000	92827245	5050	5050	5050	5050	0
550	20241209	114900	92827245	5050	5050	5050	5050	0
551	20241209	114800	92827245	5050	5050	5050	5050	0
552	20241209	114700	92827245	5050	5050	5050	5050	0
553	20241209	114600	92827245	5050	5050	5050	5050	0
554	20241209	114500	92827245	5050	5050	5050	5050	0
555	20241209	114400	92827245	5050	5050	5050	5050	0
556	20241209	114300	92827245	5050	5050	5050	5050	1
557	20241209	114200	92822195	5040	5040	5040	5040	44
558	20241209	114100	92600435	5040	5040	5040	5040	0
559	20241209	114000	92600435	5040	5040	5040	5040	0
560	20241209	113900	92600435	5040	5040	5040	5040	5
561	20241209	113800	92575235	5000	5000	5000	5000	0
562	20241209	113700	92575235	5000	5000	5000	5000	0
563	20241209	113600	92575235	5000	5000	5000	5000	0
564	20241209	113500	92575235	5000	5040	5040	5000	2845
565	20241209	113400	78332705	5030	5030	5030	5030	0
566	20241209	113300	78332705	5030	5030	5030	5030	0
567	20241209	113200	78332705	5030	5030	5030	5030	0
568	20241209	113100	78332705	5030	5030	5030	5030	0
569	20241209	113000	78332705	5030	5030	5030	5030	0
570	20241209	112900	78332705	5030	5030	5030	5030	0
571	20241209	112800	78332705	5030	5080	5080	5030	2
572	20241209	112700	78322595	5030	5030	5030	5030	1000
573	20241209	112600	73292595	5030	5030	5030	5030	0
574	20241209	112500	73292595	5030	5040	5040	5030	371
575	20241209	112400	71426445	5070	5070	5070	5070	0
576	20241209	112300	71426445	5070	5070	5070	5070	0
577	20241209	112200	71426445	5070	5070	5070	5070	59
578	20241209	112100	71127315	5070	5070	5070	5070	0
579	20241209	112000	71127315	5070	5070	5070	5070	0
580	20241209	111900	71127315	5070	5070	5070	5070	0
581	20241209	111800	71127315	5070	5070	5070	5070	0
582	20241209	111700	71127315	5070	5070	5070	5070	0
583	20241209	111600	71127315	5070	5070	5070	5070	0
584	20241209	111500	71127315	5070	5070	5070	5070	6
585	20241209	111400	71096895	5070	5070	5070	5070	0
586	20241209	111300	71096895	5070	5070	5070	5070	0
587	20241209	111200	71096895	5070	5070	5070	5070	0
588	20241209	111100	71096895	5070	5070	5070	5070	0
589	20241209	111000	71096895	5070	5070	5070	5070	0
590	20241209	110900	71096895	5070	5070	5070	5070	0
591	20241209	110800	71096895	5070	5070	5070	5070	0
592	20241209	110700	71096895	5070	5070	5070	5070	0
593	20241209	110600	71096895	5070	5070	5070	5070	0
594	20241209	110500	71096895	5070	5070	5070	5070	0
595	20241209	110400	71096895	5070	5070	5070	5070	1600
596	20241209	110300	62984895	5070	5070	5070	5070	1
597	20241209	110200	62979825	5030	5030	5030	5030	0
598	20241209	110100	62979825	5030	5040	5040	5030	400
599	20241209	110000	60963895	5030	5030	5030	5030	0
600	20241209	105900	60963895	5030	5030	5030	5030	0
601	20241209	105800	60963895	5030	5030	5030	5030	0
602	20241209	105700	60963895	5030	5030	5030	5030	0
603	20241209	105600	60963895	5030	5030	5030	5030	0
604	20241209	105500	60963895	5030	5060	5060	5030	500
605	20241209	105400	58447655	5070	5060	5070	5060	453
606	20241209	105300	56155465	5060	5060	5060	5060	0
607	20241209	105200	56155465	5060	5050	5060	5050	105
608	20241209	105100	55625095	5050	5050	5050	5050	0
609	20241209	105000	55625095	5050	5050	5050	5050	6
610	20241209	104900	55594795	5050	5050	5050	5050	2
611	20241209	104800	55584695	5050	5050	5050	5050	0
612	20241209	104700	55584695	5050	5050	5050	5050	2
613	20241209	104600	55574595	5050	5050	5050	5050	0
614	20241209	104500	55574595	5050	5050	5050	5050	0
615	20241209	104400	55574595	5050	5050	5050	5050	5
616	20241209	104300	55549345	5050	5050	5050	5050	0
617	20241209	104200	55549345	5050	5050	5050	5050	0
618	20241209	104100	55549345	5050	5050	5050	5050	20
619	20241209	104000	55448345	5050	5050	5050	5050	0
620	20241209	103900	55448345	5050	5050	5050	5050	0
621	20241209	103800	55448345	5050	5050	5050	5050	0
622	20241209	103700	55448345	5050	5050	5050	5050	0
623	20241209	103600	55448345	5050	5050	5050	5050	0
624	20241209	103500	55448345	5050	5050	5050	5050	0
625	20241209	103400	55448345	5050	5050	5050	5050	0
626	20241209	103300	55448345	5050	5050	5050	5050	0
627	20241209	103200	55448345	5050	5050	5050	5050	0
628	20241209	103100	55448345	5050	5050	5050	5050	27
629	20241209	103000	55311995	5060	5060	5060	5060	0
630	20241209	102900	55311995	5060	5060	5060	5060	0
631	20241209	102800	55311995	5060	5060	5060	5060	0
632	20241209	102700	55311995	5060	5060	5060	5060	0
633	20241209	102600	55311995	5060	5060	5060	5060	0
634	20241209	102500	55311995	5060	5060	5060	5060	100
635	20241209	102400	54805995	5060	5060	5060	5060	0
636	20241209	102300	54805995	5060	5060	5060	5060	0
637	20241209	102200	54805995	5060	5060	5060	5060	1
638	20241209	102100	54800935	5030	5030	5030	5030	0
639	20241209	102000	54800935	5030	5030	5030	5030	2
640	20241209	101900	54790875	5030	5030	5030	5030	0
641	20241209	101800	54790875	5030	5030	5030	5030	0
642	20241209	101700	54790875	5030	5040	5040	5030	171
643	20241209	101600	53929355	5060	5060	5060	5060	1
644	20241209	101500	53924295	5050	5050	5050	5050	131
645	20241209	101400	53262745	5060	5060	5060	5060	0
646	20241209	101300	53262745	5060	5060	5060	5060	28
647	20241209	101200	53121065	5070	5070	5070	5070	0
648	20241209	101100	53121065	5070	5070	5070	5070	2
649	20241209	101000	53110925	5060	5060	5060	5060	20
650	20241209	100900	53009725	5060	5060	5060	5060	0
651	20241209	100800	53009725	5060	5060	5060	5060	27
652	20241209	100700	52873105	5070	5070	5070	5070	107
653	20241209	100600	52330615	5070	5070	5070	5070	0
654	20241209	100500	52330615	5070	5070	5070	5070	1
655	20241209	100400	52325545	5070	5070	5070	5070	0
656	20241209	100300	52325545	5070	5060	5070	5040	121
657	20241209	100200	51714135	5050	5050	5050	5050	16
658	20241209	100100	51633335	5060	5060	5060	5060	58
659	20241209	100000	51339855	5060	5060	5060	5060	100
660	20241209	095900	50833855	5060	5060	5060	5060	0
661	20241209	095800	50833855	5060	5050	5060	5050	61
662	20241209	095700	50525795	5050	5050	5050	5050	20
663	20241209	095600	50424795	5050	5050	5050	5050	1
664	20241209	095500	50419745	5000	5000	5000	5000	0
665	20241209	095400	50419745	5000	5000	5000	5000	0
666	20241209	095300	50419745	5000	5000	5000	5000	0
667	20241209	095200	50419745	5000	5000	5000	5000	0
668	20241209	095100	50419745	5000	5000	5000	5000	0
669	20241209	095000	50419745	5000	5010	5010	5000	20
670	20241209	094900	50319645	5000	5000	5000	5000	0
671	20241209	094800	50319645	5000	5000	5000	5000	14
672	20241209	094700	50249645	5050	5050	5050	5050	32
673	20241209	094600	50088045	5000	5050	5050	5000	141
674	20241209	094500	49382495	5010	5010	5010	5010	0
675	20241209	094400	49382495	5010	5010	5010	5010	0
676	20241209	094300	49382495	5010	5010	5010	5010	3
677	20241209	094200	49367465	5050	5050	5050	5050	0
678	20241209	094100	49367465	5050	5050	5050	4995	238
679	20241209	094000	48176700	4995	4995	4995	4995	0
680	20241209	093900	48176700	4995	4995	4995	4995	0
681	20241209	093800	48176700	4995	4995	4995	4995	0
682	20241209	093700	48176700	4995	5050	5050	4995	540
683	20241209	093600	45475690	5050	5050	5050	5050	10
684	20241209	093500	45425190	5010	5050	5060	5010	116
685	20241209	093400	44839160	5010	5020	5020	5010	63
686	20241209	093300	44523030	5060	5060	5060	5060	100
687	20241209	093200	44017030	5060	5060	5060	5060	0
688	20241209	093100	44017030	5060	5060	5060	5060	0
689	20241209	093000	44017030	5060	5060	5060	5020	31
690	20241209	092900	43860890	5050	5050	5060	5000	100
691	20241209	092800	43358410	5020	5060	5060	5020	293
692	20241209	092700	41876310	5060	5060	5060	5060	1
693	20241209	092600	41871250	4995	4995	4995	4995	0
694	20241209	092500	41871250	4995	5000	5000	4995	566
695	20241209	092400	39041840	5000	5000	5000	5000	0
696	20241209	092300	39041840	5000	5000	5000	5000	132
697	20241209	092200	38381840	5070	4995	5070	4980	218
698	20241209	092100	37291825	4985	4990	4990	4985	433
699	20241209	092000	35132680	4995	4995	4995	4995	6
700	20241209	091900	35102710	5000	5000	5000	5000	66
701	20241209	091800	34772710	5000	5060	5060	5000	705
702	20241209	091700	31241070	5050	5050	5050	5050	3
703	20241209	091600	31225920	5060	5030	5060	5030	3
704	20241209	091500	31210800	5060	5020	5060	5020	84
705	20241209	091400	30789080	5070	5080	5080	5030	93
706	20241209	091300	30321200	5070	5070	5070	5070	394
707	20241209	091200	28323620	5070	5070	5070	5070	6
708	20241209	091100	28293200	5070	5070	5070	5070	10
709	20241209	091000	28242500	5080	5050	5080	5000	825
710	20241209	090900	24099960	5090	5050	5100	5050	127
711	20241209	090800	23453570	5100	5040	5100	5040	102
712	20241209	090700	22939430	5040	5020	5100	5010	1419
713	20241209	090600	15823940	5060	5070	5070	5040	1510
714	20241209	090500	8194240	5090	5080	5100	5080	14
715	20241209	090400	8122960	5070	5080	5110	5070	288
716	20241209	090300	6661660	5090	5090	5090	5080	60
717	20241209	090200	6356660	5110	5170	5170	5100	769
718	20241209	090100	2415280	5230	5200	5230	5160	395
719	20241209	090000	367250	5250	5240	5250	5240	70