KissMeData/267790/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	210400	71588015	4470	4470	4470	4470	282
3	20241209	210300	71588015	4470	4470	4470	4470	0
4	20241209	210200	71588015	4470	4470	4470	4470	0
5	20241209	210100	71588015	4470	4470	4470	4470	0
6	20241209	210000	71588015	4470	4470	4470	4470	0
7	20241209	205900	71588015	4470	4470	4470	4470	0
8	20241209	205800	71588015	4470	4470	4470	4470	0
9	20241209	205700	71588015	4470	4470	4470	4470	0
10	20241209	205600	71588015	4470	4470	4470	4470	0
11	20241209	205500	71588015	4470	4470	4470	4470	0
12	20241209	205400	71588015	4470	4470	4470	4470	0
13	20241209	205300	71588015	4470	4470	4470	4470	0
14	20241209	205200	71588015	4470	4470	4470	4470	0
15	20241209	205100	71588015	4470	4470	4470	4470	0
16	20241209	205000	71588015	4470	4470	4470	4470	0
17	20241209	204900	71588015	4470	4470	4470	4470	0
18	20241209	204800	71588015	4470	4470	4470	4470	0
19	20241209	204700	71588015	4470	4470	4470	4470	0
20	20241209	204600	71588015	4470	4470	4470	4470	0
21	20241209	204500	71588015	4470	4470	4470	4470	0
22	20241209	204400	71588015	4470	4470	4470	4470	0
23	20241209	204300	71588015	4470	4470	4470	4470	0
24	20241209	204200	71588015	4470	4470	4470	4470	0
25	20241209	204100	71588015	4470	4470	4470	4470	0
26	20241209	204000	71588015	4470	4470	4470	4470	0
27	20241209	203900	71588015	4470	4470	4470	4470	0
28	20241209	203800	71588015	4470	4470	4470	4470	0
29	20241209	203700	71588015	4470	4470	4470	4470	0
30	20241209	203600	71588015	4470	4470	4470	4470	0
31	20241209	203500	71588015	4470	4470	4470	4470	0
32	20241209	203400	71588015	4470	4470	4470	4470	282
33	20241209	203300	71588015	4470	4470	4470	4470	0
34	20241209	203200	71588015	4470	4470	4470	4470	0
35	20241209	203100	71588015	4470	4470	4470	4470	0
36	20241209	203000	71588015	4470	4470	4470	4470	0
37	20241209	202900	71588015	4470	4470	4470	4470	0
38	20241209	202800	71588015	4470	4470	4470	4470	0
39	20241209	202700	71588015	4470	4470	4470	4470	0
40	20241209	202600	71588015	4470	4470	4470	4470	0
41	20241209	202500	71588015	4470	4470	4470	4470	0
42	20241209	202400	71588015	4470	4470	4470	4470	0
43	20241209	202300	71588015	4470	4470	4470	4470	0
44	20241209	202200	71588015	4470	4470	4470	4470	0
45	20241209	202100	71588015	4470	4470	4470	4470	0
46	20241209	202000	71588015	4470	4470	4470	4470	0
47	20241209	201900	71588015	4470	4470	4470	4470	0
48	20241209	201800	71588015	4470	4470	4470	4470	0
49	20241209	201700	71588015	4470	4470	4470	4470	0
50	20241209	201600	71588015	4470	4470	4470	4470	0
51	20241209	201500	71588015	4470	4470	4470	4470	0
52	20241209	201400	71588015	4470	4470	4470	4470	0
53	20241209	201300	71588015	4470	4470	4470	4470	0
54	20241209	201200	71588015	4470	4470	4470	4470	0
55	20241209	201100	71588015	4470	4470	4470	4470	0
56	20241209	201000	71588015	4470	4470	4470	4470	0
57	20241209	200900	71588015	4470	4470	4470	4470	0
58	20241209	200800	71588015	4470	4470	4470	4470	0
59	20241209	200700	71588015	4470	4470	4470	4470	0
60	20241209	200600	71588015	4470	4470	4470	4470	0
61	20241209	200500	71588015	4470	4470	4470	4470	0
62	20241209	200400	71588015	4470	4470	4470	4470	282
63	20241209	200300	71588015	4470	4470	4470	4470	0
64	20241209	200200	71588015	4470	4470	4470	4470	0
65	20241209	200100	71588015	4470	4470	4470	4470	0
66	20241209	200000	71588015	4470	4470	4470	4470	0
67	20241209	195900	71588015	4470	4470	4470	4470	0
68	20241209	195800	71588015	4470	4470	4470	4470	0
69	20241209	195700	71588015	4470	4470	4470	4470	0
70	20241209	195600	71588015	4470	4470	4470	4470	0
71	20241209	195500	71588015	4470	4470	4470	4470	0
72	20241209	195400	71588015	4470	4470	4470	4470	0
73	20241209	195300	71588015	4470	4470	4470	4470	0
74	20241209	195200	71588015	4470	4470	4470	4470	0
75	20241209	195100	71588015	4470	4470	4470	4470	0
76	20241209	195000	71588015	4470	4470	4470	4470	0
77	20241209	194900	71588015	4470	4470	4470	4470	0
78	20241209	194800	71588015	4470	4470	4470	4470	0
79	20241209	194700	71588015	4470	4470	4470	4470	0
80	20241209	194600	71588015	4470	4470	4470	4470	0
81	20241209	194500	71588015	4470	4470	4470	4470	0
82	20241209	194400	71588015	4470	4470	4470	4470	0
83	20241209	194300	71588015	4470	4470	4470	4470	0
84	20241209	194200	71588015	4470	4470	4470	4470	0
85	20241209	194100	71588015	4470	4470	4470	4470	0
86	20241209	194000	71588015	4470	4470	4470	4470	0
87	20241209	193900	71588015	4470	4470	4470	4470	0
88	20241209	193800	71588015	4470	4470	4470	4470	0
89	20241209	193700	71588015	4470	4470	4470	4470	0
90	20241209	193600	71588015	4470	4470	4470	4470	0
91	20241209	193500	71588015	4470	4470	4470	4470	0
92	20241209	193400	71588015	4470	4470	4470	4470	282
93	20241209	193300	71588015	4470	4470	4470	4470	0
94	20241209	193200	71588015	4470	4470	4470	4470	0
95	20241209	193100	71588015	4470	4470	4470	4470	0
96	20241209	193000	71588015	4470	4470	4470	4470	0
97	20241209	192900	71588015	4470	4470	4470	4470	0
98	20241209	192800	71588015	4470	4470	4470	4470	0
99	20241209	192700	71588015	4470	4470	4470	4470	0
100	20241209	192600	71588015	4470	4470	4470	4470	0
101	20241209	192500	71588015	4470	4470	4470	4470	0
102	20241209	192400	71588015	4470	4470	4470	4470	0
103	20241209	192300	71588015	4470	4470	4470	4470	0
104	20241209	192200	71588015	4470	4470	4470	4470	0
105	20241209	192100	71588015	4470	4470	4470	4470	0
106	20241209	192000	71588015	4470	4470	4470	4470	0
107	20241209	191900	71588015	4470	4470	4470	4470	0
108	20241209	191800	71588015	4470	4470	4470	4470	0
109	20241209	191700	71588015	4470	4470	4470	4470	0
110	20241209	191600	71588015	4470	4470	4470	4470	0
111	20241209	191500	71588015	4470	4470	4470	4470	0
112	20241209	191400	71588015	4470	4470	4470	4470	0
113	20241209	191300	71588015	4470	4470	4470	4470	0
114	20241209	191200	71588015	4470	4470	4470	4470	0
115	20241209	191100	71588015	4470	4470	4470	4470	0
116	20241209	191000	71588015	4470	4470	4470	4470	0
117	20241209	190900	71588015	4470	4470	4470	4470	0
118	20241209	190800	71588015	4470	4470	4470	4470	0
119	20241209	190700	71588015	4470	4470	4470	4470	0
120	20241209	190600	71588015	4470	4470	4470	4470	0
121	20241209	190500	71588015	4470	4470	4470	4470	0
122	20241209	190400	71588015	4470	4470	4470	4470	282
123	20241209	190300	71588015	4470	4470	4470	4470	0
124	20241209	190200	71588015	4470	4470	4470	4470	0
125	20241209	190100	71588015	4470	4470	4470	4470	0
126	20241209	190000	71588015	4470	4470	4470	4470	0
127	20241209	185900	71588015	4470	4470	4470	4470	0
128	20241209	185800	71588015	4470	4470	4470	4470	0
129	20241209	185700	71588015	4470	4470	4470	4470	0
130	20241209	185600	71588015	4470	4470	4470	4470	0
131	20241209	185500	71588015	4470	4470	4470	4470	0
132	20241209	185400	71588015	4470	4470	4470	4470	0
133	20241209	185300	71588015	4470	4470	4470	4470	0
134	20241209	185200	71588015	4470	4470	4470	4470	0
135	20241209	185100	71588015	4470	4470	4470	4470	0
136	20241209	185000	71588015	4470	4470	4470	4470	0
137	20241209	184900	71588015	4470	4470	4470	4470	0
138	20241209	184800	71588015	4470	4470	4470	4470	0
139	20241209	184700	71588015	4470	4470	4470	4470	0
140	20241209	184600	71588015	4470	4470	4470	4470	0
141	20241209	184500	71588015	4470	4470	4470	4470	0
142	20241209	184400	71588015	4470	4470	4470	4470	0
143	20241209	184300	71588015	4470	4470	4470	4470	0
144	20241209	184200	71588015	4470	4470	4470	4470	0
145	20241209	184100	71588015	4470	4470	4470	4470	0
146	20241209	184000	71588015	4470	4470	4470	4470	0
147	20241209	183900	71588015	4470	4470	4470	4470	0
148	20241209	183800	71588015	4470	4470	4470	4470	0
149	20241209	183700	71588015	4470	4470	4470	4470	0
150	20241209	183600	71588015	4470	4470	4470	4470	0
151	20241209	183500	71588015	4470	4470	4470	4470	0
152	20241209	183400	71588015	4470	4470	4470	4470	282
153	20241209	183300	71588015	4470	4470	4470	4470	0
154	20241209	183200	71588015	4470	4470	4470	4470	0
155	20241209	183100	71588015	4470	4470	4470	4470	0
156	20241209	183000	71588015	4470	4470	4470	4470	0
157	20241209	182900	71588015	4470	4470	4470	4470	0
158	20241209	182800	71588015	4470	4470	4470	4470	0
159	20241209	182700	71588015	4470	4470	4470	4470	0
160	20241209	182600	71588015	4470	4470	4470	4470	0
161	20241209	182500	71588015	4470	4470	4470	4470	0
162	20241209	182400	71588015	4470	4470	4470	4470	0
163	20241209	182300	71588015	4470	4470	4470	4470	0
164	20241209	182200	71588015	4470	4470	4470	4470	0
165	20241209	182100	71588015	4470	4470	4470	4470	0
166	20241209	182000	71588015	4470	4470	4470	4470	0
167	20241209	181900	71588015	4470	4470	4470	4470	0
168	20241209	181800	71588015	4470	4470	4470	4470	0
169	20241209	181700	71588015	4470	4470	4470	4470	0
170	20241209	181600	71588015	4470	4470	4470	4470	0
171	20241209	181500	71588015	4470	4470	4470	4470	0
172	20241209	181400	71588015	4470	4470	4470	4470	0
173	20241209	181300	71588015	4470	4470	4470	4470	0
174	20241209	181200	71588015	4470	4470	4470	4470	0
175	20241209	181100	71588015	4470	4470	4470	4470	0
176	20241209	181000	71588015	4470	4470	4470	4470	0
177	20241209	180900	71588015	4470	4470	4470	4470	0
178	20241209	180800	71588015	4470	4470	4470	4470	0
179	20241209	180700	71588015	4470	4470	4470	4470	0
180	20241209	180600	71588015	4470	4470	4470	4470	0
181	20241209	180500	71588015	4470	4470	4470	4470	0
182	20241209	180400	71588015	4470	4470	4470	4470	282
183	20241209	180300	71588015	4470	4470	4470	4470	0
184	20241209	180200	71588015	4470	4470	4470	4470	0
185	20241209	180100	71588015	4470	4470	4470	4470	0
186	20241209	180000	71588015	4470	4470	4470	4470	0
187	20241209	175900	71588015	4470	4470	4470	4470	0
188	20241209	175800	71588015	4470	4470	4470	4470	0
189	20241209	175700	71588015	4470	4470	4470	4470	0
190	20241209	175600	71588015	4470	4470	4470	4470	0
191	20241209	175500	71588015	4470	4470	4470	4470	0
192	20241209	175400	71588015	4470	4470	4470	4470	0
193	20241209	175300	71588015	4470	4470	4470	4470	0
194	20241209	175200	71588015	4470	4470	4470	4470	0
195	20241209	175100	71588015	4470	4470	4470	4470	0
196	20241209	175000	71588015	4470	4470	4470	4470	0
197	20241209	174900	71588015	4470	4470	4470	4470	0
198	20241209	174800	71588015	4470	4470	4470	4470	0
199	20241209	174700	71588015	4470	4470	4470	4470	0
200	20241209	174600	71588015	4470	4470	4470	4470	0
201	20241209	174500	71588015	4470	4470	4470	4470	0
202	20241209	174400	71588015	4470	4470	4470	4470	0
203	20241209	174300	71588015	4470	4470	4470	4470	0
204	20241209	174200	71588015	4470	4470	4470	4470	0
205	20241209	174100	71588015	4470	4470	4470	4470	0
206	20241209	174000	71588015	4470	4470	4470	4470	0
207	20241209	173900	71588015	4470	4470	4470	4470	0
208	20241209	173800	71588015	4470	4470	4470	4470	0
209	20241209	173700	71588015	4470	4470	4470	4470	0
210	20241209	173600	71588015	4470	4470	4470	4470	0
211	20241209	173500	71588015	4470	4470	4470	4470	0
212	20241209	173400	71588015	4470	4470	4470	4470	282
213	20241209	173300	71588015	4470	4470	4470	4470	0
214	20241209	173200	71588015	4470	4470	4470	4470	0
215	20241209	173100	71588015	4470	4470	4470	4470	0
216	20241209	173000	71588015	4470	4470	4470	4470	0
217	20241209	172900	71588015	4470	4470	4470	4470	0
218	20241209	172800	71588015	4470	4470	4470	4470	0
219	20241209	172700	71588015	4470	4470	4470	4470	0
220	20241209	172600	71588015	4470	4470	4470	4470	0
221	20241209	172500	71588015	4470	4470	4470	4470	0
222	20241209	172400	71588015	4470	4470	4470	4470	0
223	20241209	172300	71588015	4470	4470	4470	4470	0
224	20241209	172200	71588015	4470	4470	4470	4470	0
225	20241209	172100	71588015	4470	4470	4470	4470	0
226	20241209	172000	71588015	4470	4470	4470	4470	0
227	20241209	171900	71588015	4470	4470	4470	4470	0
228	20241209	171800	71588015	4470	4470	4470	4470	0
229	20241209	171700	71588015	4470	4470	4470	4470	0
230	20241209	171600	71588015	4470	4470	4470	4470	0
231	20241209	171500	71588015	4470	4470	4470	4470	0
232	20241209	171400	71588015	4470	4470	4470	4470	0
233	20241209	171300	71588015	4470	4470	4470	4470	0
234	20241209	171200	71588015	4470	4470	4470	4470	0
235	20241209	171100	71588015	4470	4470	4470	4470	0
236	20241209	171000	71588015	4470	4470	4470	4470	0
237	20241209	170900	71588015	4470	4470	4470	4470	0
238	20241209	170800	71588015	4470	4470	4470	4470	0
239	20241209	170700	71588015	4470	4470	4470	4470	0
240	20241209	170600	71588015	4470	4470	4470	4470	0
241	20241209	170500	71588015	4470	4470	4470	4470	0
242	20241209	170400	71588015	4470	4470	4470	4470	282
243	20241209	170300	71588015	4470	4470	4470	4470	0
244	20241209	170200	71588015	4470	4470	4470	4470	0
245	20241209	170100	71588015	4470	4470	4470	4470	0
246	20241209	170000	71588015	4470	4470	4470	4470	0
247	20241209	165900	71588015	4470	4470	4470	4470	0
248	20241209	165800	71588015	4470	4470	4470	4470	0
249	20241209	165700	71588015	4470	4470	4470	4470	0
250	20241209	165600	71588015	4470	4470	4470	4470	0
251	20241209	165500	71588015	4470	4470	4470	4470	0
252	20241209	165400	71588015	4470	4470	4470	4470	0
253	20241209	165300	71588015	4470	4470	4470	4470	0
254	20241209	165200	71588015	4470	4470	4470	4470	0
255	20241209	165100	71588015	4470	4470	4470	4470	0
256	20241209	165000	71588015	4470	4470	4470	4470	0
257	20241209	164900	71588015	4470	4470	4470	4470	0
258	20241209	164800	71588015	4470	4470	4470	4470	0
259	20241209	164700	71588015	4470	4470	4470	4470	0
260	20241209	164600	71588015	4470	4470	4470	4470	0
261	20241209	164500	71588015	4470	4470	4470	4470	0
262	20241209	164400	71588015	4470	4470	4470	4470	0
263	20241209	164300	71588015	4470	4470	4470	4470	0
264	20241209	164200	71588015	4470	4470	4470	4470	0
265	20241209	164100	71588015	4470	4470	4470	4470	0
266	20241209	164000	71588015	4470	4470	4470	4470	0
267	20241209	163900	71588015	4470	4470	4470	4470	0
268	20241209	163800	71588015	4470	4470	4470	4470	0
269	20241209	163700	71588015	4470	4470	4470	4470	0
270	20241209	163600	71588015	4470	4470	4470	4470	0
271	20241209	163500	71588015	4470	4470	4470	4470	0
272	20241209	163400	71588015	4470	4470	4470	4470	282
273	20241209	163300	71588015	4470	4470	4470	4470	0
274	20241209	163200	71588015	4470	4470	4470	4470	0
275	20241209	163100	71588015	4470	4470	4470	4470	0
276	20241209	163000	71588015	4470	4470	4470	4470	0
277	20241209	162900	71588015	4470	4470	4470	4470	0
278	20241209	162800	71588015	4470	4470	4470	4470	0
279	20241209	162700	71588015	4470	4470	4470	4470	0
280	20241209	162600	71588015	4470	4470	4470	4470	0
281	20241209	162500	71588015	4470	4470	4470	4470	0
282	20241209	162400	71588015	4470	4470	4470	4470	0
283	20241209	162300	71588015	4470	4470	4470	4470	0
284	20241209	162200	71588015	4470	4470	4470	4470	0
285	20241209	162100	71588015	4470	4470	4470	4470	0
286	20241209	162000	71588015	4470	4470	4470	4470	0
287	20241209	161900	71588015	4470	4470	4470	4470	0
288	20241209	161800	71588015	4470	4470	4470	4470	0
289	20241209	161700	71588015	4470	4470	4470	4470	0
290	20241209	161600	71588015	4470	4470	4470	4470	0
291	20241209	161500	71588015	4470	4470	4470	4470	0
292	20241209	161400	71588015	4470	4470	4470	4470	0
293	20241209	161300	71588015	4470	4470	4470	4470	0
294	20241209	161200	71588015	4470	4470	4470	4470	0
295	20241209	161100	71588015	4470	4470	4470	4470	0
296	20241209	161000	71588015	4470	4470	4470	4470	0
297	20241209	160900	71588015	4470	4470	4470	4470	0
298	20241209	160800	71588015	4470	4470	4470	4470	0
299	20241209	160700	71588015	4470	4470	4470	4470	0
300	20241209	160600	71588015	4470	4470	4470	4470	0
301	20241209	160500	71588015	4470	4470	4470	4470	0
302	20241209	160400	71588015	4470	4470	4470	4470	282
303	20241209	160300	71588015	4470	4470	4470	4470	0
304	20241209	160200	71588015	4470	4470	4470	4470	0
305	20241209	160100	71588015	4470	4470	4470	4470	0
306	20241209	160000	71588015	4470	4470	4470	4470	0
307	20241209	155900	71588015	4470	4470	4470	4470	0
308	20241209	155800	71588015	4470	4470	4470	4470	0
309	20241209	155700	71588015	4470	4470	4470	4470	0
310	20241209	155600	71588015	4470	4470	4470	4470	0
311	20241209	155500	71588015	4470	4470	4470	4470	0
312	20241209	155400	71588015	4470	4470	4470	4470	0
313	20241209	155300	71588015	4470	4470	4470	4470	0
314	20241209	155200	71588015	4470	4470	4470	4470	0
315	20241209	155100	71588015	4470	4470	4470	4470	0
316	20241209	155000	71588015	4470	4470	4470	4470	0
317	20241209	154900	71588015	4470	4470	4470	4470	0
318	20241209	154800	71588015	4470	4470	4470	4470	0
319	20241209	154700	71588015	4470	4470	4470	4470	0
320	20241209	154600	71588015	4470	4470	4470	4470	0
321	20241209	154500	71588015	4470	4470	4470	4470	0
322	20241209	154400	71588015	4470	4470	4470	4470	0
323	20241209	154300	71588015	4470	4470	4470	4470	0
324	20241209	154200	71588015	4470	4470	4470	4470	0
325	20241209	154100	71588015	4470	4470	4470	4470	0
326	20241209	154000	71588015	4470	4470	4470	4470	0
327	20241209	153900	71588015	4470	4470	4470	4470	0
328	20241209	153800	71588015	4470	4470	4470	4470	0
329	20241209	153700	71588015	4470	4470	4470	4470	0
330	20241209	153600	71588015	4470	4470	4470	4470	0
331	20241209	153500	71588015	4470	4470	4470	4470	0
332	20241209	153400	71588015	4470	4470	4470	4470	282
333	20241209	153300	71588015	4470	4470	4470	4470	0
334	20241209	153200	71588015	4470	4470	4470	4470	0
335	20241209	153100	71588015	4470	4470	4470	4470	0
336	20241209	153000	71588015	4470	4470	4470	4470	282
337	20241209	152900	70327475	4470	4470	4470	4470	0
338	20241209	152800	70327475	4470	4470	4470	4470	0
339	20241209	152700	70327475	4470	4470	4470	4470	0
340	20241209	152600	70327475	4470	4470	4470	4470	0
341	20241209	152500	70327475	4470	4470	4470	4470	0
342	20241209	152400	70327475	4470	4470	4470	4470	0
343	20241209	152300	70327475	4470	4470	4470	4470	0
344	20241209	152200	70327475	4470	4470	4470	4470	0
345	20241209	152100	70327475	4470	4470	4470	4470	0
346	20241209	152000	70327475	4470	4470	4470	4470	0
347	20241209	151900	70327475	4470	4455	4470	4410	121
348	20241209	151800	69792460	4455	4475	4475	4455	20
349	20241209	151700	69703340	4475	4475	4475	4475	0
350	20241209	151600	69703340	4475	4475	4475	4475	0
351	20241209	151500	69703340	4475	4475	4475	4475	0
352	20241209	151400	69703340	4475	4475	4475	4475	0
353	20241209	151300	69703340	4475	4475	4475	4475	0
354	20241209	151200	69703340	4475	4475	4475	4475	0
355	20241209	151100	69703340	4475	4445	4475	4445	200
356	20241209	151000	68812580	4445	4445	4445	4445	0
357	20241209	150900	68812580	4445	4445	4445	4445	0
358	20241209	150800	68812580	4445	4445	4445	4445	0
359	20241209	150700	68812580	4445	4445	4445	4445	0
360	20241209	150600	68812580	4445	4445	4445	4445	0
361	20241209	150500	68812580	4445	4445	4445	4445	0
362	20241209	150400	68812580	4445	4445	4445	4445	0
363	20241209	150300	68812580	4445	4445	4445	4445	0
364	20241209	150200	68812580	4445	4445	4445	4445	1
365	20241209	150100	68808135	4445	4445	4445	4445	0
366	20241209	150000	68808135	4445	4445	4445	4445	0
367	20241209	145900	68808135	4445	4445	4445	4445	0
368	20241209	145800	68808135	4445	4445	4445	4445	0
369	20241209	145700	68808135	4445	4445	4445	4445	0
370	20241209	145600	68808135	4445	4445	4445	4445	0
371	20241209	145500	68808135	4445	4445	4445	4445	2
372	20241209	145400	68799245	4445	4445	4445	4445	0
373	20241209	145300	68799245	4445	4445	4445	4445	0
374	20241209	145200	68799245	4445	4445	4445	4445	0
375	20241209	145100	68799245	4445	4445	4445	4445	22
376	20241209	145000	68701455	4440	4440	4440	4440	250
377	20241209	144900	67591455	4445	4445	4445	4445	10
378	20241209	144800	67547005	4450	4450	4450	4450	0
379	20241209	144700	67547005	4450	4450	4450	4450	14
380	20241209	144600	67484705	4455	4455	4455	4455	15
381	20241209	144500	67417880	4455	4455	4455	4455	0
382	20241209	144400	67417880	4455	4455	4455	4455	3
383	20241209	144300	67404515	4455	4455	4455	4455	5
384	20241209	144200	67382240	4455	4455	4455	4455	0
385	20241209	144100	67382240	4455	4455	4455	4455	0
386	20241209	144000	67382240	4455	4455	4455	4455	0
387	20241209	143900	67382240	4455	4455	4455	4455	0
388	20241209	143800	67382240	4455	4455	4455	4455	5
389	20241209	143700	67359965	4455	4455	4455	4455	0
390	20241209	143600	67359965	4455	4455	4455	4455	0
391	20241209	143500	67359965	4455	4455	4455	4455	0
392	20241209	143400	67359965	4455	4455	4455	4455	1
393	20241209	143300	67355510	4455	4455	4455	4455	2
394	20241209	143200	67346600	4450	4450	4450	4450	0
395	20241209	143100	67346600	4450	4450	4450	4450	0
396	20241209	143000	67346600	4450	4450	4450	4450	0
397	20241209	142900	67346600	4450	4455	4455	4450	16
398	20241209	142800	67275325	4455	4455	4455	4455	0
399	20241209	142700	67275325	4455	4455	4455	4455	0
400	20241209	142600	67275325	4455	4455	4455	4455	0
401	20241209	142500	67275325	4455	4455	4455	4455	0
402	20241209	142400	67275325	4455	4455	4455	4455	1
403	20241209	142300	67270870	4455	4455	4455	4455	0
404	20241209	142200	67270870	4455	4455	4455	4455	2
405	20241209	142100	67261960	4455	4455	4455	4455	0
406	20241209	142000	67261960	4455	4455	4455	4455	0
407	20241209	141900	67261960	4455	4455	4455	4455	0
408	20241209	141800	67261960	4455	4455	4455	4455	0
409	20241209	141700	67261960	4455	4455	4455	4455	0
410	20241209	141600	67261960	4455	4455	4455	4455	0
411	20241209	141500	67261960	4455	4455	4455	4455	0
412	20241209	141400	67261960	4455	4455	4455	4455	1
413	20241209	141300	67257505	4455	4455	4455	4455	0
414	20241209	141200	67257505	4455	4455	4455	4455	0
415	20241209	141100	67257505	4455	4455	4455	4455	2
416	20241209	141000	67248595	4455	4455	4455	4455	0
417	20241209	140900	67248595	4455	4455	4455	4455	0
418	20241209	140800	67248595	4455	4455	4455	4455	0
419	20241209	140700	67248595	4455	4455	4455	4455	0
420	20241209	140600	67248595	4455	4455	4455	4455	4
421	20241209	140500	67230775	4470	4470	4470	4470	0
422	20241209	140400	67230775	4470	4470	4470	4470	0
423	20241209	140300	67230775	4470	4470	4470	4470	0
424	20241209	140200	67230775	4470	4470	4470	4470	0
425	20241209	140100	67230775	4470	4470	4470	4470	0
426	20241209	140000	67230775	4470	4470	4470	4470	3
427	20241209	135900	67217365	4475	4475	4475	4475	50
428	20241209	135800	66993615	4480	4480	4480	4480	1
429	20241209	135700	66989135	4395	4410	4410	4395	120
430	20241209	135600	66460670	4490	4490	4490	4490	106
431	20241209	135500	65984730	4480	4480	4480	4480	0
432	20241209	135400	65984730	4480	4480	4480	4480	0
433	20241209	135300	65984730	4480	4480	4480	4480	0
434	20241209	135200	65984730	4480	4480	4480	4480	0
435	20241209	135100	65984730	4480	4480	4480	4480	0
436	20241209	135000	65984730	4480	4485	4485	4480	10
437	20241209	134900	65939885	4485	4485	4485	4485	101
438	20241209	134800	65486900	4485	4485	4485	4485	0
439	20241209	134700	65486900	4485	4485	4485	4485	0
440	20241209	134600	65486900	4485	4485	4485	4485	0
441	20241209	134500	65486900	4485	4485	4485	4485	0
442	20241209	134400	65486900	4485	4485	4485	4485	0
443	20241209	134300	65486900	4485	4485	4485	4485	0
444	20241209	134200	65486900	4485	4485	4485	4485	0
445	20241209	134100	65486900	4485	4485	4485	4485	0
446	20241209	134000	65486900	4485	4485	4485	4485	0
447	20241209	133900	65486900	4485	4485	4485	4485	50
448	20241209	133800	65262650	4490	4490	4490	4490	3
449	20241209	133700	65249180	4400	4400	4400	4400	0
450	20241209	133600	65249180	4400	4400	4400	4400	0
451	20241209	133500	65249180	4400	4400	4400	4400	0
452	20241209	133400	65249180	4400	4400	4400	4400	0
453	20241209	133300	65249180	4400	4400	4400	4400	0
454	20241209	133200	65249180	4400	4400	4400	4400	0
455	20241209	133100	65249180	4400	4400	4400	4400	0
456	20241209	133000	65249180	4400	4400	4400	4400	0
457	20241209	132900	65249180	4400	4460	4460	4400	1594
458	20241209	132800	58222960	4490	4490	4490	4490	0
459	20241209	132700	58222960	4490	4490	4490	4490	3
460	20241209	132600	58209490	4495	4495	4495	4495	0
461	20241209	132500	58209490	4495	4495	4495	4495	46
462	20241209	132400	58002720	4495	4495	4495	4495	0
463	20241209	132300	58002720	4495	4495	4495	4495	0
464	20241209	132200	58002720	4495	4495	4495	4495	0
465	20241209	132100	58002720	4495	4495	4495	4495	0
466	20241209	132000	58002720	4495	4495	4495	4495	0
467	20241209	131900	58002720	4495	4495	4495	4495	6
468	20241209	131800	57975750	4500	4500	4500	4500	0
469	20241209	131700	57975750	4500	4500	4500	4500	0
470	20241209	131600	57975750	4500	4500	4500	4500	3
471	20241209	131500	57962250	4500	4500	4500	4500	0
472	20241209	131400	57962250	4500	4500	4500	4500	0
473	20241209	131300	57962250	4500	4500	4500	4500	30
474	20241209	131200	57827250	4495	4495	4495	4495	0
475	20241209	131100	57827250	4495	4495	4495	4495	0
476	20241209	131000	57827250	4495	4495	4495	4495	0
477	20241209	130900	57827250	4495	4495	4495	4495	50
478	20241209	130800	57602500	4500	4500	4500	4500	0
479	20241209	130700	57602500	4500	4500	4500	4500	0
480	20241209	130600	57602500	4500	4500	4500	4500	0
481	20241209	130500	57602500	4500	4500	4500	4500	3
482	20241209	130400	57589000	4460	4500	4500	4460	158
483	20241209	130300	56881745	4500	4500	4500	4500	0
484	20241209	130200	56881745	4500	4500	4500	4500	0
485	20241209	130100	56881745	4500	4500	4500	4500	700
486	20241209	130000	53731745	4500	4510	4510	4500	700
487	20241209	125900	50580705	4500	4500	4500	4500	0
488	20241209	125800	50580705	4500	4500	4500	4500	0
489	20241209	125700	50580705	4500	4530	4530	4500	818
490	20241209	125600	46898665	4530	4530	4530	4530	10
491	20241209	125500	46853365	4545	4545	4545	4545	0
492	20241209	125400	46853365	4545	4545	4545	4545	3
493	20241209	125300	46839730	4530	4530	4530	4530	0
494	20241209	125200	46839730	4530	4530	4530	4530	0
495	20241209	125100	46839730	4530	4530	4530	4530	0
496	20241209	125000	46839730	4530	4540	4540	4530	200
497	20241209	124900	45933320	4545	4545	4545	4545	50
498	20241209	124800	45706070	4545	4545	4545	4545	50
499	20241209	124700	45478820	4550	4550	4550	4550	0
500	20241209	124600	45478820	4550	4550	4550	4550	0
501	20241209	124500	45478820	4550	4550	4550	4550	0
502	20241209	124400	45478820	4550	4550	4550	4550	0
503	20241209	124300	45478820	4550	4550	4550	4550	3
504	20241209	124200	45465170	4550	4550	4550	4550	0
505	20241209	124100	45465170	4550	4550	4550	4550	0
506	20241209	124000	45465170	4550	4550	4550	4550	0
507	20241209	123900	45465170	4550	4550	4550	4550	50
508	20241209	123800	45237670	4550	4550	4550	4550	0
509	20241209	123700	45237670	4550	4550	4550	4550	0
510	20241209	123600	45237670	4550	4550	4550	4550	0
511	20241209	123500	45237670	4550	4550	4550	4550	0
512	20241209	123400	45237670	4550	4550	4550	4550	2
513	20241209	123300	45228570	4550	4550	4550	4550	0
514	20241209	123200	45228570	4550	4550	4550	4550	3
515	20241209	123100	45214920	4545	4545	4545	4545	0
516	20241209	123000	45214920	4545	4545	4545	4545	0
517	20241209	122900	45214920	4545	4545	4545	4545	0
518	20241209	122800	45214920	4545	4545	4545	4545	0
519	20241209	122700	45214920	4545	4545	4545	4545	0
520	20241209	122600	45214920	4545	4545	4545	4545	0
521	20241209	122500	45214920	4545	4545	4545	4545	0
522	20241209	122400	45214920	4545	4545	4545	4545	0
523	20241209	122300	45214920	4545	4545	4545	4545	0
524	20241209	122200	45214920	4545	4545	4545	4545	0
525	20241209	122100	45214920	4545	4555	4555	4545	103
526	20241209	122000	44746755	4540	4540	4540	4540	0
527	20241209	121900	44746755	4540	4540	4540	4540	0
528	20241209	121800	44746755	4540	4540	4540	4540	0
529	20241209	121700	44746755	4540	4540	4540	4540	0
530	20241209	121600	44746755	4540	4540	4540	4540	0
531	20241209	121500	44746755	4540	4550	4550	4540	70
532	20241209	121400	44428945	4560	4560	4560	4560	0
533	20241209	121300	44428945	4560	4560	4560	4560	0
534	20241209	121200	44428945	4560	4560	4560	4560	0
535	20241209	121100	44428945	4560	4560	4560	4560	0
536	20241209	121000	44428945	4560	4560	4560	4560	4
537	20241209	120900	44410705	4530	4530	4530	4530	0
538	20241209	120800	44410705	4530	4530	4530	4530	0
539	20241209	120700	44410705	4530	4550	4550	4530	300
540	20241209	120600	43050540	4550	4550	4550	4550	1
541	20241209	120500	43045990	4560	4560	4560	4560	0
542	20241209	120400	43045990	4560	4560	4560	4560	0
543	20241209	120300	43045990	4560	4555	4560	4555	22
544	20241209	120200	42945715	4555	4555	4555	4555	17
545	20241209	120100	42868280	4560	4560	4560	4560	1
546	20241209	120000	42863720	4560	4560	4560	4560	50
547	20241209	115900	42635720	4565	4565	4565	4565	3
548	20241209	115800	42622025	4565	4565	4565	4565	0
549	20241209	115700	42622025	4565	4565	4565	4565	0
550	20241209	115600	42622025	4565	4565	4565	4565	3
551	20241209	115500	42608330	4570	4570	4570	4570	0
552	20241209	115400	42608330	4570	4570	4570	4570	0
553	20241209	115300	42608330	4570	4570	4570	4570	0
554	20241209	115200	42608330	4570	4570	4570	4570	0
555	20241209	115100	42608330	4570	4570	4570	4570	0
556	20241209	115000	42608330	4570	4570	4570	4570	0
557	20241209	114900	42608330	4570	4570	4570	4570	50
558	20241209	114800	42379830	4570	4570	4570	4570	24
559	20241209	114700	42270150	4570	4570	4570	4570	0
560	20241209	114600	42270150	4570	4570	4570	4570	0
561	20241209	114500	42270150	4570	4570	4570	4570	0
562	20241209	114400	42270150	4570	4570	4570	4570	0
563	20241209	114300	42270150	4570	4570	4570	4570	42
564	20241209	114200	42078210	4570	4570	4570	4570	0
565	20241209	114100	42078210	4570	4570	4570	4570	0
566	20241209	114000	42078210	4570	4570	4570	4570	1
567	20241209	113900	42073640	4570	4570	4570	4570	7
568	20241209	113800	42041650	4575	4575	4575	4575	0
569	20241209	113700	42041650	4575	4575	4575	4575	67
570	20241209	113600	41735125	4570	4570	4570	4570	5
571	20241209	113500	41712275	4575	4575	4575	4575	1
572	20241209	113400	41707700	4575	4575	4575	4575	0
573	20241209	113300	41707700	4575	4575	4575	4575	0
574	20241209	113200	41707700	4575	4575	4575	4575	0
575	20241209	113100	41707700	4575	4575	4575	4575	0
576	20241209	113000	41707700	4575	4575	4575	4575	0
577	20241209	112900	41707700	4575	4580	4580	4575	110
578	20241209	112800	41204150	4580	4580	4580	4580	0
579	20241209	112700	41204150	4580	4580	4580	4580	0
580	20241209	112600	41204150	4580	4580	4580	4580	3
581	20241209	112500	41190410	4555	4570	4570	4555	102
582	20241209	112400	40725455	4570	4570	4570	4570	35
583	20241209	112300	40565505	4580	4570	4580	4570	37
584	20241209	112200	40396365	4570	4570	4570	4570	3
585	20241209	112100	40382655	4570	4580	4580	4570	114
586	20241209	112000	39860820	4580	4580	4580	4580	0
587	20241209	111900	39860820	4580	4580	4580	4580	200
588	20241209	111800	38944820	4585	4585	4585	4585	0
589	20241209	111700	38944820	4585	4585	4585	4585	0
590	20241209	111600	38944820	4585	4585	4585	4585	0
591	20241209	111500	38944820	4585	4585	4585	4585	0
592	20241209	111400	38944820	4585	4585	4585	4585	1
593	20241209	111300	38940235	4585	4585	4585	4585	2
594	20241209	111200	38931065	4580	4585	4585	4580	73
595	20241209	111100	38596475	4590	4590	4590	4590	0
596	20241209	111000	38596475	4590	4590	4590	4590	187
597	20241209	110900	37738145	4590	4590	4590	4590	0
598	20241209	110800	37738145	4590	4590	4590	4590	0
599	20241209	110700	37738145	4590	4590	4590	4590	0
600	20241209	110600	37738145	4590	4590	4590	4590	0
601	20241209	110500	37738145	4590	4590	4590	4590	0
602	20241209	110400	37738145	4590	4590	4590	4590	1
603	20241209	110300	37733555	4585	4585	4585	4585	0
604	20241209	110200	37733555	4585	4585	4585	4585	0
605	20241209	110100	37733555	4585	4585	4585	4585	0
606	20241209	110000	37733555	4585	4585	4585	4585	0
607	20241209	105900	37733555	4585	4585	4585	4585	50
608	20241209	105800	37504305	4585	4585	4585	4585	0
609	20241209	105700	37504305	4585	4585	4585	4585	0
610	20241209	105600	37504305	4585	4585	4585	4585	0
611	20241209	105500	37504305	4585	4585	4585	4585	0
612	20241209	105400	37504305	4585	4585	4585	4585	0
613	20241209	105300	37504305	4585	4585	4585	4585	0
614	20241209	105200	37504305	4585	4585	4585	4585	0
615	20241209	105100	37504305	4585	4585	4585	4585	0
616	20241209	105000	37504305	4585	4585	4585	4585	0
617	20241209	104900	37504305	4585	4585	4585	4585	50
618	20241209	104800	37275055	4585	4585	4585	4585	0
619	20241209	104700	37275055	4585	4585	4585	4585	7
620	20241209	104600	37242960	4585	4585	4585	4585	15
621	20241209	104500	37174185	4590	4590	4590	4590	0
622	20241209	104400	37174185	4590	4590	4590	4590	0
623	20241209	104300	37174185	4590	4590	4590	4590	0
624	20241209	104200	37174185	4590	4590	4590	4590	0
625	20241209	104100	37174185	4590	4590	4590	4590	0
626	20241209	104000	37174185	4590	4590	4590	4590	0
627	20241209	103900	37174185	4590	4590	4590	4590	154
628	20241209	103800	36467325	4590	4590	4590	4590	0
629	20241209	103700	36467325	4590	4590	4590	4590	5
630	20241209	103600	36444375	4550	4550	4550	4550	0
631	20241209	103500	36444375	4550	4550	4550	4550	0
632	20241209	103400	36444375	4550	4550	4550	4550	0
633	20241209	103300	36444375	4550	4550	4550	4550	0
634	20241209	103200	36444375	4550	4550	4550	4550	0
635	20241209	103100	36444375	4550	4550	4550	4550	0
636	20241209	103000	36444375	4550	4550	4550	4550	0
637	20241209	102900	36444375	4550	4550	4550	4550	0
638	20241209	102800	36444375	4550	4550	4550	4550	0
639	20241209	102700	36444375	4550	4550	4550	4550	1
640	20241209	102600	36439825	4590	4590	4590	4590	0
641	20241209	102500	36439825	4590	4590	4590	4590	0
642	20241209	102400	36439825	4590	4590	4590	4590	0
643	20241209	102300	36439825	4590	4590	4590	4590	0
644	20241209	102200	36439825	4590	4590	4590	4590	0
645	20241209	102100	36439825	4590	4590	4590	4590	0
646	20241209	102000	36439825	4590	4555	4590	4555	63
647	20241209	101900	36152260	4555	4555	4555	4555	0
648	20241209	101800	36152260	4555	4555	4555	4555	0
649	20241209	101700	36152260	4555	4555	4555	4555	0
650	20241209	101600	36152260	4555	4555	4555	4555	2
651	20241209	101500	36143150	4560	4560	4560	4560	109
652	20241209	101400	35646110	4580	4580	4580	4580	0
653	20241209	101300	35646110	4580	4580	4580	4580	0
654	20241209	101200	35646110	4580	4580	4580	4580	45
655	20241209	101100	35440010	4585	4585	4585	4585	0
656	20241209	101000	35440010	4585	4585	4585	4585	0
657	20241209	100900	35440010	4585	4585	4585	4585	0
658	20241209	100800	35440010	4585	4585	4585	4585	0
659	20241209	100700	35440010	4585	4585	4585	4585	0
660	20241209	100600	35440010	4585	4585	4585	4585	0
661	20241209	100500	35440010	4585	4585	4585	4585	1
662	20241209	100400	35435425	4590	4590	4590	4590	0
663	20241209	100300	35435425	4590	4590	4590	4590	0
664	20241209	100200	35435425	4590	4590	4590	4590	0
665	20241209	100100	35435425	4590	4590	4590	4590	0
666	20241209	100000	35435425	4590	4590	4590	4590	0
667	20241209	095900	35435425	4590	4590	4590	4590	50
668	20241209	095800	35205925	4590	4590	4590	4590	0
669	20241209	095700	35205925	4590	4590	4590	4590	0
670	20241209	095600	35205925	4590	4590	4590	4590	0
671	20241209	095500	35205925	4590	4590	4590	4590	0
672	20241209	095400	35205925	4590	4590	4590	4590	0
673	20241209	095300	35205925	4590	4590	4590	4590	0
674	20241209	095200	35205925	4590	4590	4590	4590	0
675	20241209	095100	35205925	4590	4590	4590	4590	0
676	20241209	095000	35205925	4590	4590	4590	4590	0
677	20241209	094900	35205925	4590	4590	4590	4590	50
678	20241209	094800	34976425	4595	4595	4595	4595	0
679	20241209	094700	34976425	4595	4595	4595	4595	3
680	20241209	094600	34962640	4590	4565	4590	4565	116
681	20241209	094500	34432725	4565	4565	4565	4565	0
682	20241209	094400	34432725	4565	4565	4565	4565	1
683	20241209	094300	34428160	4565	4565	4565	4565	1
684	20241209	094200	34423595	4590	4590	4590	4590	0
685	20241209	094100	34423595	4590	4590	4590	4590	0
686	20241209	094000	34423595	4590	4590	4590	4590	120
687	20241209	093900	33872795	4585	4585	4585	4585	50
688	20241209	093800	33643545	4595	4595	4595	4595	0
689	20241209	093700	33643545	4595	4595	4595	4595	0
690	20241209	093600	33643545	4595	4595	4595	4595	0
691	20241209	093500	33643545	4595	4595	4595	4595	54
692	20241209	093400	33395415	4595	4595	4595	4595	6
693	20241209	093300	33367845	4595	4595	4595	4595	0
694	20241209	093200	33367845	4595	4595	4595	4595	0
695	20241209	093100	33367845	4595	4595	4595	4595	0
696	20241209	093000	33367845	4595	4580	4595	4580	638
697	20241209	092900	30445375	4580	4585	4585	4580	646
698	20241209	092800	27483780	4595	4595	4595	4595	892
699	20241209	092700	23385040	4590	4590	4590	4590	0
700	20241209	092600	23385040	4590	4590	4590	4590	775
701	20241209	092500	19827790	4575	4575	4575	4575	30
702	20241209	092400	19690540	4565	4595	4595	4565	1087
703	20241209	092300	14719235	4595	4585	4595	4585	268
704	20241209	092200	13489320	4590	4590	4590	4590	13
705	20241209	092100	13429650	4590	4590	4590	4590	2
706	20241209	092000	13420470	4590	4590	4590	4590	2
707	20241209	091900	13411290	4595	4595	4595	4595	100
708	20241209	091800	12951790	4530	4530	4530	4530	0
709	20241209	091700	12951790	4530	4530	4530	4530	108
710	20241209	091600	12462550	4485	4485	4485	4485	0
711	20241209	091500	12462550	4485	4485	4485	4485	0
712	20241209	091400	12462550	4485	4485	4485	4485	0
713	20241209	091300	12462550	4485	4485	4485	4485	0
714	20241209	091200	12462550	4485	4485	4485	4485	428
715	20241209	091100	10542970	4460	4460	4460	4460	0
716	20241209	091000	10542970	4460	4460	4460	4460	0
717	20241209	090900	10542970	4460	4460	4460	4460	0
718	20241209	090800	10542970	4460	4460	4460	4460	0
719	20241209	090700	10542970	4460	4585	4585	4460	101
720	20241209	090600	10091825	4585	4580	4585	4580	81
721	20241209	090500	9720500	4560	4560	4560	4560	0
722	20241209	090400	9720500	4560	4555	4560	4555	680
723	20241209	090300	6619850	4450	4450	4450	4450	712
724	20241209	090200	3451450	4385	4385	4385	4385	0
725	20241209	090100	3451450	4385	4575	4575	4385	557
726	20241209	090000	982605	4630	4635	4635	4630	212