KissMeData/277880/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	210600	246949255	4495	4495	4495	4495	1003
3	20241209	210500	246949255	4495	4495	4495	4495	0
4	20241209	210400	246949255	4495	4495	4495	4495	0
5	20241209	210300	246949255	4495	4495	4495	4495	0
6	20241209	210200	246949255	4495	4495	4495	4495	0
7	20241209	210100	246949255	4495	4495	4495	4495	0
8	20241209	210000	246949255	4495	4495	4495	4495	0
9	20241209	205900	246949255	4495	4495	4495	4495	0
10	20241209	205800	246949255	4495	4495	4495	4495	0
11	20241209	205700	246949255	4495	4495	4495	4495	0
12	20241209	205600	246949255	4495	4495	4495	4495	0
13	20241209	205500	246949255	4495	4495	4495	4495	0
14	20241209	205400	246949255	4495	4495	4495	4495	0
15	20241209	205300	246949255	4495	4495	4495	4495	0
16	20241209	205200	246949255	4495	4495	4495	4495	0
17	20241209	205100	246949255	4495	4495	4495	4495	0
18	20241209	205000	246949255	4495	4495	4495	4495	0
19	20241209	204900	246949255	4495	4495	4495	4495	0
20	20241209	204800	246949255	4495	4495	4495	4495	0
21	20241209	204700	246949255	4495	4495	4495	4495	0
22	20241209	204600	246949255	4495	4495	4495	4495	0
23	20241209	204500	246949255	4495	4495	4495	4495	0
24	20241209	204400	246949255	4495	4495	4495	4495	0
25	20241209	204300	246949255	4495	4495	4495	4495	0
26	20241209	204200	246949255	4495	4495	4495	4495	0
27	20241209	204100	246949255	4495	4495	4495	4495	0
28	20241209	204000	246949255	4495	4495	4495	4495	0
29	20241209	203900	246949255	4495	4495	4495	4495	0
30	20241209	203800	246949255	4495	4495	4495	4495	0
31	20241209	203700	246949255	4495	4495	4495	4495	0
32	20241209	203600	246949255	4495	4495	4495	4495	1003
33	20241209	203500	246949255	4495	4495	4495	4495	0
34	20241209	203400	246949255	4495	4495	4495	4495	0
35	20241209	203300	246949255	4495	4495	4495	4495	0
36	20241209	203200	246949255	4495	4495	4495	4495	0
37	20241209	203100	246949255	4495	4495	4495	4495	0
38	20241209	203000	246949255	4495	4495	4495	4495	0
39	20241209	202900	246949255	4495	4495	4495	4495	0
40	20241209	202800	246949255	4495	4495	4495	4495	0
41	20241209	202700	246949255	4495	4495	4495	4495	0
42	20241209	202600	246949255	4495	4495	4495	4495	0
43	20241209	202500	246949255	4495	4495	4495	4495	0
44	20241209	202400	246949255	4495	4495	4495	4495	0
45	20241209	202300	246949255	4495	4495	4495	4495	0
46	20241209	202200	246949255	4495	4495	4495	4495	0
47	20241209	202100	246949255	4495	4495	4495	4495	0
48	20241209	202000	246949255	4495	4495	4495	4495	0
49	20241209	201900	246949255	4495	4495	4495	4495	0
50	20241209	201800	246949255	4495	4495	4495	4495	0
51	20241209	201700	246949255	4495	4495	4495	4495	0
52	20241209	201600	246949255	4495	4495	4495	4495	0
53	20241209	201500	246949255	4495	4495	4495	4495	0
54	20241209	201400	246949255	4495	4495	4495	4495	0
55	20241209	201300	246949255	4495	4495	4495	4495	0
56	20241209	201200	246949255	4495	4495	4495	4495	0
57	20241209	201100	246949255	4495	4495	4495	4495	0
58	20241209	201000	246949255	4495	4495	4495	4495	0
59	20241209	200900	246949255	4495	4495	4495	4495	0
60	20241209	200800	246949255	4495	4495	4495	4495	0
61	20241209	200700	246949255	4495	4495	4495	4495	0
62	20241209	200600	246949255	4495	4495	4495	4495	1003
63	20241209	200500	246949255	4495	4495	4495	4495	0
64	20241209	200400	246949255	4495	4495	4495	4495	0
65	20241209	200300	246949255	4495	4495	4495	4495	0
66	20241209	200200	246949255	4495	4495	4495	4495	0
67	20241209	200100	246949255	4495	4495	4495	4495	0
68	20241209	200000	246949255	4495	4495	4495	4495	0
69	20241209	195900	246949255	4495	4495	4495	4495	0
70	20241209	195800	246949255	4495	4495	4495	4495	0
71	20241209	195700	246949255	4495	4495	4495	4495	0
72	20241209	195600	246949255	4495	4495	4495	4495	0
73	20241209	195500	246949255	4495	4495	4495	4495	0
74	20241209	195400	246949255	4495	4495	4495	4495	0
75	20241209	195300	246949255	4495	4495	4495	4495	0
76	20241209	195200	246949255	4495	4495	4495	4495	0
77	20241209	195100	246949255	4495	4495	4495	4495	0
78	20241209	195000	246949255	4495	4495	4495	4495	0
79	20241209	194900	246949255	4495	4495	4495	4495	0
80	20241209	194800	246949255	4495	4495	4495	4495	0
81	20241209	194700	246949255	4495	4495	4495	4495	0
82	20241209	194600	246949255	4495	4495	4495	4495	0
83	20241209	194500	246949255	4495	4495	4495	4495	0
84	20241209	194400	246949255	4495	4495	4495	4495	0
85	20241209	194300	246949255	4495	4495	4495	4495	0
86	20241209	194200	246949255	4495	4495	4495	4495	0
87	20241209	194100	246949255	4495	4495	4495	4495	0
88	20241209	194000	246949255	4495	4495	4495	4495	0
89	20241209	193900	246949255	4495	4495	4495	4495	0
90	20241209	193800	246949255	4495	4495	4495	4495	0
91	20241209	193700	246949255	4495	4495	4495	4495	0
92	20241209	193600	246949255	4495	4495	4495	4495	1003
93	20241209	193500	246949255	4495	4495	4495	4495	0
94	20241209	193400	246949255	4495	4495	4495	4495	0
95	20241209	193300	246949255	4495	4495	4495	4495	0
96	20241209	193200	246949255	4495	4495	4495	4495	0
97	20241209	193100	246949255	4495	4495	4495	4495	0
98	20241209	193000	246949255	4495	4495	4495	4495	0
99	20241209	192900	246949255	4495	4495	4495	4495	0
100	20241209	192800	246949255	4495	4495	4495	4495	0
101	20241209	192700	246949255	4495	4495	4495	4495	0
102	20241209	192600	246949255	4495	4495	4495	4495	0
103	20241209	192500	246949255	4495	4495	4495	4495	0
104	20241209	192400	246949255	4495	4495	4495	4495	0
105	20241209	192300	246949255	4495	4495	4495	4495	0
106	20241209	192200	246949255	4495	4495	4495	4495	0
107	20241209	192100	246949255	4495	4495	4495	4495	0
108	20241209	192000	246949255	4495	4495	4495	4495	0
109	20241209	191900	246949255	4495	4495	4495	4495	0
110	20241209	191800	246949255	4495	4495	4495	4495	0
111	20241209	191700	246949255	4495	4495	4495	4495	0
112	20241209	191600	246949255	4495	4495	4495	4495	0
113	20241209	191500	246949255	4495	4495	4495	4495	0
114	20241209	191400	246949255	4495	4495	4495	4495	0
115	20241209	191300	246949255	4495	4495	4495	4495	0
116	20241209	191200	246949255	4495	4495	4495	4495	0
117	20241209	191100	246949255	4495	4495	4495	4495	0
118	20241209	191000	246949255	4495	4495	4495	4495	0
119	20241209	190900	246949255	4495	4495	4495	4495	0
120	20241209	190800	246949255	4495	4495	4495	4495	0
121	20241209	190700	246949255	4495	4495	4495	4495	0
122	20241209	190600	246949255	4495	4495	4495	4495	1003
123	20241209	190500	246949255	4495	4495	4495	4495	0
124	20241209	190400	246949255	4495	4495	4495	4495	0
125	20241209	190300	246949255	4495	4495	4495	4495	0
126	20241209	190200	246949255	4495	4495	4495	4495	0
127	20241209	190100	246949255	4495	4495	4495	4495	0
128	20241209	190000	246949255	4495	4495	4495	4495	0
129	20241209	185900	246949255	4495	4495	4495	4495	0
130	20241209	185800	246949255	4495	4495	4495	4495	0
131	20241209	185700	246949255	4495	4495	4495	4495	0
132	20241209	185600	246949255	4495	4495	4495	4495	0
133	20241209	185500	246949255	4495	4495	4495	4495	0
134	20241209	185400	246949255	4495	4495	4495	4495	0
135	20241209	185300	246949255	4495	4495	4495	4495	0
136	20241209	185200	246949255	4495	4495	4495	4495	0
137	20241209	185100	246949255	4495	4495	4495	4495	0
138	20241209	185000	246949255	4495	4495	4495	4495	0
139	20241209	184900	246949255	4495	4495	4495	4495	0
140	20241209	184800	246949255	4495	4495	4495	4495	0
141	20241209	184700	246949255	4495	4495	4495	4495	0
142	20241209	184600	246949255	4495	4495	4495	4495	0
143	20241209	184500	246949255	4495	4495	4495	4495	0
144	20241209	184400	246949255	4495	4495	4495	4495	0
145	20241209	184300	246949255	4495	4495	4495	4495	0
146	20241209	184200	246949255	4495	4495	4495	4495	0
147	20241209	184100	246949255	4495	4495	4495	4495	0
148	20241209	184000	246949255	4495	4495	4495	4495	0
149	20241209	183900	246949255	4495	4495	4495	4495	0
150	20241209	183800	246949255	4495	4495	4495	4495	0
151	20241209	183700	246949255	4495	4495	4495	4495	0
152	20241209	183600	246949255	4495	4495	4495	4495	1003
153	20241209	183500	246949255	4495	4495	4495	4495	0
154	20241209	183400	246949255	4495	4495	4495	4495	0
155	20241209	183300	246949255	4495	4495	4495	4495	0
156	20241209	183200	246949255	4495	4495	4495	4495	0
157	20241209	183100	246949255	4495	4495	4495	4495	0
158	20241209	183000	246949255	4495	4495	4495	4495	0
159	20241209	182900	246949255	4495	4495	4495	4495	0
160	20241209	182800	246949255	4495	4495	4495	4495	0
161	20241209	182700	246949255	4495	4495	4495	4495	0
162	20241209	182600	246949255	4495	4495	4495	4495	0
163	20241209	182500	246949255	4495	4495	4495	4495	0
164	20241209	182400	246949255	4495	4495	4495	4495	0
165	20241209	182300	246949255	4495	4495	4495	4495	0
166	20241209	182200	246949255	4495	4495	4495	4495	0
167	20241209	182100	246949255	4495	4495	4495	4495	0
168	20241209	182000	246949255	4495	4495	4495	4495	0
169	20241209	181900	246949255	4495	4495	4495	4495	0
170	20241209	181800	246949255	4495	4495	4495	4495	0
171	20241209	181700	246949255	4495	4495	4495	4495	0
172	20241209	181600	246949255	4495	4495	4495	4495	0
173	20241209	181500	246949255	4495	4495	4495	4495	0
174	20241209	181400	246949255	4495	4495	4495	4495	0
175	20241209	181300	246949255	4495	4495	4495	4495	0
176	20241209	181200	246949255	4495	4495	4495	4495	0
177	20241209	181100	246949255	4495	4495	4495	4495	0
178	20241209	181000	246949255	4495	4495	4495	4495	0
179	20241209	180900	246949255	4495	4495	4495	4495	0
180	20241209	180800	246949255	4495	4495	4495	4495	0
181	20241209	180700	246949255	4495	4495	4495	4495	0
182	20241209	180600	246949255	4495	4495	4495	4495	1003
183	20241209	180500	246949255	4495	4495	4495	4495	0
184	20241209	180400	246949255	4495	4495	4495	4495	0
185	20241209	180300	246949255	4495	4495	4495	4495	0
186	20241209	180200	246949255	4495	4495	4495	4495	0
187	20241209	180100	246949255	4495	4495	4495	4495	0
188	20241209	180000	246949255	4495	4495	4495	4495	0
189	20241209	175900	246949255	4495	4495	4495	4495	0
190	20241209	175800	246949255	4495	4495	4495	4495	0
191	20241209	175700	246949255	4495	4495	4495	4495	0
192	20241209	175600	246949255	4495	4495	4495	4495	0
193	20241209	175500	246949255	4495	4495	4495	4495	0
194	20241209	175400	246949255	4495	4495	4495	4495	0
195	20241209	175300	246949255	4495	4495	4495	4495	0
196	20241209	175200	246949255	4495	4495	4495	4495	0
197	20241209	175100	246949255	4495	4495	4495	4495	0
198	20241209	175000	246949255	4495	4495	4495	4495	0
199	20241209	174900	246949255	4495	4495	4495	4495	0
200	20241209	174800	246949255	4495	4495	4495	4495	0
201	20241209	174700	246949255	4495	4495	4495	4495	0
202	20241209	174600	246949255	4495	4495	4495	4495	0
203	20241209	174500	246949255	4495	4495	4495	4495	0
204	20241209	174400	246949255	4495	4495	4495	4495	0
205	20241209	174300	246949255	4495	4495	4495	4495	0
206	20241209	174200	246949255	4495	4495	4495	4495	0
207	20241209	174100	246949255	4495	4495	4495	4495	0
208	20241209	174000	246949255	4495	4495	4495	4495	0
209	20241209	173900	246949255	4495	4495	4495	4495	0
210	20241209	173800	246949255	4495	4495	4495	4495	0
211	20241209	173700	246949255	4495	4495	4495	4495	0
212	20241209	173600	246949255	4495	4495	4495	4495	1003
213	20241209	173500	246949255	4495	4495	4495	4495	0
214	20241209	173400	246949255	4495	4495	4495	4495	0
215	20241209	173300	246949255	4495	4495	4495	4495	0
216	20241209	173200	246949255	4495	4495	4495	4495	0
217	20241209	173100	246949255	4495	4495	4495	4495	0
218	20241209	173000	246949255	4495	4495	4495	4495	0
219	20241209	172900	246949255	4495	4495	4495	4495	0
220	20241209	172800	246949255	4495	4495	4495	4495	0
221	20241209	172700	246949255	4495	4495	4495	4495	0
222	20241209	172600	246949255	4495	4495	4495	4495	0
223	20241209	172500	246949255	4495	4495	4495	4495	0
224	20241209	172400	246949255	4495	4495	4495	4495	0
225	20241209	172300	246949255	4495	4495	4495	4495	0
226	20241209	172200	246949255	4495	4495	4495	4495	0
227	20241209	172100	246949255	4495	4495	4495	4495	0
228	20241209	172000	246949255	4495	4495	4495	4495	0
229	20241209	171900	246949255	4495	4495	4495	4495	0
230	20241209	171800	246949255	4495	4495	4495	4495	0
231	20241209	171700	246949255	4495	4495	4495	4495	0
232	20241209	171600	246949255	4495	4495	4495	4495	0
233	20241209	171500	246949255	4495	4495	4495	4495	0
234	20241209	171400	246949255	4495	4495	4495	4495	0
235	20241209	171300	246949255	4495	4495	4495	4495	0
236	20241209	171200	246949255	4495	4495	4495	4495	0
237	20241209	171100	246949255	4495	4495	4495	4495	0
238	20241209	171000	246949255	4495	4495	4495	4495	0
239	20241209	170900	246949255	4495	4495	4495	4495	0
240	20241209	170800	246949255	4495	4495	4495	4495	0
241	20241209	170700	246949255	4495	4495	4495	4495	0
242	20241209	170600	246949255	4495	4495	4495	4495	1003
243	20241209	170500	246949255	4495	4495	4495	4495	0
244	20241209	170400	246949255	4495	4495	4495	4495	0
245	20241209	170300	246949255	4495	4495	4495	4495	0
246	20241209	170200	246949255	4495	4495	4495	4495	0
247	20241209	170100	246949255	4495	4495	4495	4495	0
248	20241209	170000	246949255	4495	4495	4495	4495	0
249	20241209	165900	246949255	4495	4495	4495	4495	0
250	20241209	165800	246949255	4495	4495	4495	4495	0
251	20241209	165700	246949255	4495	4495	4495	4495	0
252	20241209	165600	246949255	4495	4495	4495	4495	0
253	20241209	165500	246949255	4495	4495	4495	4495	0
254	20241209	165400	246949255	4495	4495	4495	4495	0
255	20241209	165300	246949255	4495	4495	4495	4495	0
256	20241209	165200	246949255	4495	4495	4495	4495	0
257	20241209	165100	246949255	4495	4495	4495	4495	0
258	20241209	165000	246949255	4495	4495	4495	4495	0
259	20241209	164900	246949255	4495	4495	4495	4495	0
260	20241209	164800	246949255	4495	4495	4495	4495	0
261	20241209	164700	246949255	4495	4495	4495	4495	0
262	20241209	164600	246949255	4495	4495	4495	4495	0
263	20241209	164500	246949255	4495	4495	4495	4495	0
264	20241209	164400	246949255	4495	4495	4495	4495	0
265	20241209	164300	246949255	4495	4495	4495	4495	0
266	20241209	164200	246949255	4495	4495	4495	4495	0
267	20241209	164100	246949255	4495	4495	4495	4495	0
268	20241209	164000	246949255	4495	4495	4495	4495	0
269	20241209	163900	246949255	4495	4495	4495	4495	0
270	20241209	163800	246949255	4495	4495	4495	4495	0
271	20241209	163700	246949255	4495	4495	4495	4495	0
272	20241209	163600	246949255	4495	4495	4495	4495	1003
273	20241209	163500	246949255	4495	4495	4495	4495	0
274	20241209	163400	246949255	4495	4495	4495	4495	0
275	20241209	163300	246949255	4495	4495	4495	4495	0
276	20241209	163200	246949255	4495	4495	4495	4495	0
277	20241209	163100	246949255	4495	4495	4495	4495	0
278	20241209	163000	246949255	4495	4495	4495	4495	0
279	20241209	162900	246949255	4495	4495	4495	4495	0
280	20241209	162800	246949255	4495	4495	4495	4495	0
281	20241209	162700	246949255	4495	4495	4495	4495	0
282	20241209	162600	246949255	4495	4495	4495	4495	0
283	20241209	162500	246949255	4495	4495	4495	4495	0
284	20241209	162400	246949255	4495	4495	4495	4495	0
285	20241209	162300	246949255	4495	4495	4495	4495	0
286	20241209	162200	246949255	4495	4495	4495	4495	0
287	20241209	162100	246949255	4495	4495	4495	4495	0
288	20241209	162000	246949255	4495	4495	4495	4495	0
289	20241209	161900	246949255	4495	4495	4495	4495	0
290	20241209	161800	246949255	4495	4495	4495	4495	0
291	20241209	161700	246949255	4495	4495	4495	4495	0
292	20241209	161600	246949255	4495	4495	4495	4495	0
293	20241209	161500	246949255	4495	4495	4495	4495	0
294	20241209	161400	246949255	4495	4495	4495	4495	0
295	20241209	161300	246949255	4495	4495	4495	4495	0
296	20241209	161200	246949255	4495	4495	4495	4495	0
297	20241209	161100	246949255	4495	4495	4495	4495	0
298	20241209	161000	246949255	4495	4495	4495	4495	0
299	20241209	160900	246949255	4495	4495	4495	4495	0
300	20241209	160800	246949255	4495	4495	4495	4495	0
301	20241209	160700	246949255	4495	4495	4495	4495	0
302	20241209	160600	246949255	4495	4495	4495	4495	1003
303	20241209	160500	246949255	4495	4495	4495	4495	0
304	20241209	160400	246949255	4495	4495	4495	4495	0
305	20241209	160300	246949255	4495	4495	4495	4495	0
306	20241209	160200	246949255	4495	4495	4495	4495	0
307	20241209	160100	246949255	4495	4495	4495	4495	0
308	20241209	160000	246949255	4495	4495	4495	4495	0
309	20241209	155900	246949255	4495	4495	4495	4495	0
310	20241209	155800	246949255	4495	4495	4495	4495	0
311	20241209	155700	246949255	4495	4495	4495	4495	0
312	20241209	155600	246949255	4495	4495	4495	4495	0
313	20241209	155500	246949255	4495	4495	4495	4495	0
314	20241209	155400	246949255	4495	4495	4495	4495	0
315	20241209	155300	246949255	4495	4495	4495	4495	0
316	20241209	155200	246949255	4495	4495	4495	4495	0
317	20241209	155100	246949255	4495	4495	4495	4495	0
318	20241209	155000	246949255	4495	4495	4495	4495	0
319	20241209	154900	246949255	4495	4495	4495	4495	0
320	20241209	154800	246949255	4495	4495	4495	4495	0
321	20241209	154700	246949255	4495	4495	4495	4495	0
322	20241209	154600	246949255	4495	4495	4495	4495	0
323	20241209	154500	246949255	4495	4495	4495	4495	0
324	20241209	154400	246949255	4495	4495	4495	4495	0
325	20241209	154300	246949255	4495	4495	4495	4495	0
326	20241209	154200	246949255	4495	4495	4495	4495	0
327	20241209	154100	246949255	4495	4495	4495	4495	0
328	20241209	154000	246949255	4495	4495	4495	4495	0
329	20241209	153900	246949255	4495	4495	4495	4495	0
330	20241209	153800	246949255	4495	4495	4495	4495	0
331	20241209	153700	246949255	4495	4495	4495	4495	0
332	20241209	153600	246949255	4495	4495	4495	4495	1003
333	20241209	153500	246949255	4495	4495	4495	4495	0
334	20241209	153400	246949255	4495	4495	4495	4495	0
335	20241209	153300	246949255	4495	4495	4495	4495	0
336	20241209	153200	246949255	4495	4495	4495	4495	0
337	20241209	153100	246949255	4495	4495	4495	4495	0
338	20241209	153000	246949255	4495	4495	4495	4495	1003
339	20241209	152900	242440770	4495	4495	4495	4495	0
340	20241209	152800	242440770	4495	4495	4495	4495	0
341	20241209	152700	242440770	4495	4495	4495	4495	0
342	20241209	152600	242440770	4495	4495	4495	4495	0
343	20241209	152500	242440770	4495	4495	4495	4495	0
344	20241209	152400	242440770	4495	4495	4495	4495	0
345	20241209	152300	242440770	4495	4495	4495	4495	0
346	20241209	152200	242440770	4495	4495	4495	4495	0
347	20241209	152100	242440770	4495	4495	4495	4495	0
348	20241209	152000	242440770	4495	4495	4495	4495	0
349	20241209	151900	242440770	4495	4485	4495	4485	11
350	20241209	151800	242391375	4480	4495	4495	4480	731
351	20241209	151700	239113135	4495	4510	4510	4495	42
352	20241209	151600	238923955	4505	4505	4505	4505	0
353	20241209	151500	238923955	4505	4505	4505	4505	0
354	20241209	151400	238923955	4505	4515	4515	4505	67
355	20241209	151300	238621930	4505	4505	4505	4505	46
356	20241209	151200	238414700	4535	4505	4535	4505	63
357	20241209	151100	238130855	4505	4525	4525	4505	4311
358	20241209	151000	218704685	4525	4530	4530	4525	62
359	20241209	150900	218424075	4560	4555	4560	4555	164
360	20241209	150800	217677030	4550	4535	4560	4515	658
361	20241209	150700	214691475	4555	4540	4555	4535	18
362	20241209	150600	214609760	4545	4545	4545	4545	2
363	20241209	150500	214600670	4555	4555	4555	4555	0
364	20241209	150400	214600670	4555	4555	4555	4555	4
365	20241209	150300	214582450	4515	4505	4515	4505	2921
366	20241209	150200	201418455	4505	4505	4505	4505	0
367	20241209	150100	201418455	4505	4505	4505	4505	50
368	20241209	150000	201193205	4505	4505	4505	4445	853
369	20241209	145900	197382720	4470	4505	4505	4470	201
370	20241209	145800	196483170	4505	4505	4505	4505	408
371	20241209	145700	194645130	4465	4465	4465	4465	0
372	20241209	145600	194645130	4465	4500	4500	4465	375
373	20241209	145500	192963420	4505	4505	4505	4505	202
374	20241209	145400	192053410	4505	4505	4505	4505	121
375	20241209	145300	191508305	4505	4505	4505	4505	10
376	20241209	145200	191463255	4505	4505	4505	4505	0
377	20241209	145100	191463255	4505	4500	4505	4500	57
378	20241209	145000	191206530	4505	4500	4505	4500	60
379	20241209	144900	190936380	4490	4490	4490	4490	0
380	20241209	144800	190936380	4490	4490	4490	4490	0
381	20241209	144700	190936380	4490	4490	4490	4490	40
382	20241209	144600	190756780	4490	4490	4490	4490	65
383	20241209	144500	190464930	4485	4490	4490	4485	70
384	20241209	144400	190150680	4485	4500	4500	4485	1150
385	20241209	144300	184983395	4505	4505	4505	4505	60
386	20241209	144200	184713095	4505	4505	4505	4500	83
387	20241209	144100	184339185	4490	4500	4505	4490	222
388	20241209	144000	183341075	4500	4505	4505	4475	189
389	20241209	143900	182490600	4510	4515	4515	4510	527
390	20241209	143800	180113805	4515	4515	4515	4515	1
391	20241209	143700	180109290	4505	4515	4515	4505	730
392	20241209	143600	176816290	4515	4515	4515	4515	1587
393	20241209	143500	169650985	4515	4545	4545	4510	1414
394	20241209	143400	163263005	4570	4570	4570	4570	0
395	20241209	143300	163263005	4570	4570	4570	4570	0
396	20241209	143200	163263005	4570	4570	4570	4570	0
397	20241209	143100	163263005	4570	4570	4570	4570	11
398	20241209	143000	163212735	4535	4570	4570	4535	52
399	20241209	142900	162976465	4545	4550	4550	4545	365
400	20241209	142800	161317395	4545	4545	4545	4545	0
401	20241209	142700	161317395	4545	4545	4545	4545	0
402	20241209	142600	161317395	4545	4565	4580	4545	2293
403	20241209	142500	150882175	4570	4570	4570	4570	0
404	20241209	142400	150882175	4570	4580	4580	4570	163
405	20241209	142300	150136795	4585	4585	4585	4585	21
406	20241209	142200	150040510	4580	4580	4580	4580	1
407	20241209	142100	150035930	4595	4595	4595	4595	0
408	20241209	142000	150035930	4595	4595	4595	4595	1
409	20241209	141900	150031335	4580	4580	4580	4575	41
410	20241209	141800	149843645	4610	4610	4610	4610	0
411	20241209	141700	149843645	4610	4610	4610	4610	0
412	20241209	141600	149843645	4610	4610	4610	4610	1
413	20241209	141500	149839035	4600	4605	4605	4600	30
414	20241209	141400	149700930	4600	4600	4600	4600	0
415	20241209	141300	149700930	4600	4600	4600	4600	3
416	20241209	141200	149687130	4570	4570	4570	4570	188
417	20241209	141100	148827970	4570	4585	4585	4570	312
418	20241209	141000	147400695	4570	4570	4570	4570	0
419	20241209	140900	147400695	4570	4570	4570	4570	0
420	20241209	140800	147400695	4570	4570	4570	4570	1438
421	20241209	140700	140829035	4570	4580	4580	4570	70
422	20241209	140600	140508935	4580	4580	4580	4580	243
423	20241209	140500	139395995	4580	4580	4580	4580	100
424	20241209	140400	138937995	4580	4570	4580	4570	710
425	20241209	140300	135688430	4575	4580	4580	4575	130
426	20241209	140200	135093585	4580	4590	4590	4580	204
427	20241209	140100	134158655	4590	4590	4590	4590	3
428	20241209	140000	134144885	4590	4590	4590	4590	41
429	20241209	135900	133956695	4595	4605	4605	4595	385
430	20241209	135800	132185805	4610	4610	4610	4610	0
431	20241209	135700	132185805	4610	4610	4610	4610	0
432	20241209	135600	132185805	4610	4610	4610	4610	135
433	20241209	135500	131563455	4615	4615	4615	4615	30
434	20241209	135400	131425005	4615	4615	4615	4615	26
435	20241209	135300	131305015	4625	4625	4625	4625	0
436	20241209	135200	131305015	4625	4630	4630	4625	42
437	20241209	135100	131110660	4630	4630	4630	4630	0
438	20241209	135000	131110660	4630	4640	4640	4630	33
439	20241209	134900	130957670	4635	4635	4635	4635	19
440	20241209	134800	130869605	4620	4620	4620	4620	0
441	20241209	134700	130869605	4620	4620	4620	4620	0
442	20241209	134600	130869605	4620	4620	4620	4620	0
443	20241209	134500	130869605	4620	4620	4620	4620	0
444	20241209	134400	130869605	4620	4620	4620	4620	0
445	20241209	134300	130869605	4620	4620	4620	4620	0
446	20241209	134200	130869605	4620	4620	4620	4620	2
447	20241209	134100	130860365	4670	4670	4670	4670	0
448	20241209	134000	130860365	4670	4670	4670	4670	0
449	20241209	133900	130860365	4670	4670	4670	4670	0
450	20241209	133800	130860365	4670	4670	4670	4670	0
451	20241209	133700	130860365	4670	4600	4670	4580	400
452	20241209	133600	129012220	4590	4590	4590	4590	0
453	20241209	133500	129012220	4590	4595	4595	4590	921
454	20241209	133400	124783260	4595	4595	4595	4595	0
455	20241209	133300	124783260	4595	4600	4600	4595	29
456	20241209	133200	124649895	4640	4640	4640	4640	0
457	20241209	133100	124649895	4640	4605	4640	4595	152
458	20241209	133000	123951200	4645	4635	4645	4635	350
459	20241209	132900	122325815	4595	4610	4610	4595	150
460	20241209	132800	121635855	4645	4645	4645	4645	0
461	20241209	132700	121635855	4645	4605	4645	4605	52
462	20241209	132600	121394395	4645	4645	4645	4645	0
463	20241209	132500	121394395	4645	4645	4645	4645	0
464	20241209	132400	121394395	4645	4645	4645	4645	1
465	20241209	132300	121389750	4600	4615	4615	4600	121
466	20241209	132200	120832825	4625	4625	4625	4625	0
467	20241209	132100	120832825	4625	4625	4625	4625	0
468	20241209	132000	120832825	4625	4625	4625	4625	1
469	20241209	131900	120828200	4600	4600	4600	4600	0
470	20241209	131800	120828200	4600	4630	4630	4600	727
471	20241209	131700	117478755	4645	4645	4645	4645	210
472	20241209	131600	116503305	4645	4645	4645	4645	0
473	20241209	131500	116503305	4645	4645	4645	4645	0
474	20241209	131400	116503305	4645	4645	4645	4645	0
475	20241209	131300	116503305	4645	4645	4645	4645	0
476	20241209	131200	116503305	4645	4645	4645	4645	4
477	20241209	131100	116484725	4645	4645	4645	4645	0
478	20241209	131000	116484725	4645	4645	4645	4645	0
479	20241209	130900	116484725	4645	4610	4645	4610	2
480	20241209	130800	116475470	4610	4610	4610	4610	0
481	20241209	130700	116475470	4610	4615	4615	4610	200
482	20241209	130600	115553365	4610	4610	4610	4610	477
483	20241209	130500	113354395	4615	4625	4665	4615	104
484	20241209	130400	112874280	4630	4640	4640	4630	46
485	20241209	130300	112660920	4640	4640	4640	4640	16
486	20241209	130200	112586680	4640	4640	4640	4640	0
487	20241209	130100	112586680	4640	4630	4640	4630	22
488	20241209	130000	112484710	4615	4615	4615	4615	0
489	20241209	125900	112484710	4615	4665	4665	4615	201
490	20241209	125800	111555865	4615	4660	4660	4615	179
491	20241209	125700	110727115	4670	4670	4670	4670	0
492	20241209	125600	110727115	4670	4670	4670	4670	1
493	20241209	125500	110722445	4655	4655	4655	4655	1
494	20241209	125400	110717790	4655	4655	4655	4655	6
495	20241209	125300	110689860	4655	4655	4655	4655	0
496	20241209	125200	110689860	4655	4655	4655	4655	12
497	20241209	125100	110634000	4655	4655	4655	4655	39
498	20241209	125000	110452455	4650	4650	4650	4650	502
499	20241209	124900	108118155	4650	4650	4650	4650	1
500	20241209	124800	108113505	4650	4650	4650	4650	20
501	20241209	124700	108020505	4650	4650	4650	4650	0
502	20241209	124600	108020505	4650	4650	4650	4650	5
503	20241209	124500	107997255	4655	4655	4655	4655	0
504	20241209	124400	107997255	4655	4655	4655	4655	21
505	20241209	124300	107899500	4655	4660	4660	4655	140
506	20241209	124200	107247165	4670	4670	4670	4670	1
507	20241209	124100	107242495	4660	4660	4660	4660	0
508	20241209	124000	107242495	4660	4660	4660	4660	18
509	20241209	123900	107158615	4670	4670	4670	4670	1
510	20241209	123800	107153945	4655	4655	4655	4655	0
511	20241209	123700	107153945	4655	4655	4655	4655	0
512	20241209	123600	107153945	4655	4655	4655	4655	232
513	20241209	123500	106073985	4655	4655	4655	4655	21
514	20241209	123400	105976230	4655	4655	4655	4655	0
515	20241209	123300	105976230	4655	4655	4655	4655	0
516	20241209	123200	105976230	4655	4655	4655	4655	20
517	20241209	123100	105883130	4655	4655	4655	4655	0
518	20241209	123000	105883130	4655	4655	4655	4655	0
519	20241209	122900	105883130	4655	4665	4665	4655	87
520	20241209	122800	105477745	4660	4660	4660	4660	0
521	20241209	122700	105477745	4660	4660	4660	4660	4
522	20241209	122600	105459105	4655	4655	4655	4655	0
523	20241209	122500	105459105	4655	4655	4655	4655	0
524	20241209	122400	105459105	4655	4655	4655	4655	0
525	20241209	122300	105459105	4655	4655	4655	4655	0
526	20241209	122200	105459105	4655	4655	4655	4655	0
527	20241209	122100	105459105	4655	4685	4685	4655	98
528	20241209	122000	105000890	4680	4680	4680	4680	0
529	20241209	121900	105000890	4680	4680	4680	4680	0
530	20241209	121800	105000890	4680	4680	4680	4680	0
531	20241209	121700	105000890	4680	4680	4680	4680	1
532	20241209	121600	104996210	4675	4675	4675	4675	0
533	20241209	121500	104996210	4675	4675	4675	4675	0
534	20241209	121400	104996210	4675	4675	4675	4675	3
535	20241209	121300	104982185	4685	4685	4685	4685	0
536	20241209	121200	104982185	4685	4685	4685	4685	0
537	20241209	121100	104982185	4685	4685	4685	4685	0
538	20241209	121000	104982185	4685	4685	4685	4685	0
539	20241209	120900	104982185	4685	4685	4685	4685	1
540	20241209	120800	104977500	4665	4670	4670	4665	29
541	20241209	120700	104842140	4690	4690	4690	4690	0
542	20241209	120600	104842140	4690	4690	4690	4690	0
543	20241209	120500	104842140	4690	4690	4690	4690	0
544	20241209	120400	104842140	4690	4690	4690	4690	0
545	20241209	120300	104842140	4690	4670	4690	4670	200
546	20241209	120200	103904270	4630	4640	4640	4630	132
547	20241209	120100	103292805	4645	4645	4645	4645	0
548	20241209	120000	103292805	4645	4645	4645	4645	0
549	20241209	115900	103292805	4645	4645	4645	4645	0
550	20241209	115800	103292805	4645	4645	4645	4640	56
551	20241209	115700	103032760	4670	4670	4670	4670	0
552	20241209	115600	103032760	4670	4670	4670	4670	0
553	20241209	115500	103032760	4670	4675	4675	4670	46
554	20241209	115400	102817780	4680	4680	4680	4680	20
555	20241209	115300	102724180	4680	4680	4680	4680	0
556	20241209	115200	102724180	4680	4680	4680	4680	100
557	20241209	115100	102256180	4680	4680	4680	4680	0
558	20241209	115000	102256180	4680	4680	4680	4680	21
559	20241209	114900	102157900	4675	4675	4675	4675	0
560	20241209	114800	102157900	4675	4675	4675	4675	0
561	20241209	114700	102157900	4675	4675	4675	4675	3
562	20241209	114600	102143875	4670	4680	4680	4670	54
563	20241209	114500	101891425	4690	4695	4695	4690	2
564	20241209	114400	101882040	4675	4675	4675	4675	0
565	20241209	114300	101882040	4675	4675	4675	4675	1
566	20241209	114200	101877365	4700	4700	4700	4700	0
567	20241209	114100	101877365	4700	4700	4700	4700	0
568	20241209	114000	101877365	4700	4680	4700	4680	250
569	20241209	113900	100705025	4680	4675	4690	4655	236
570	20241209	113800	99602660	4675	4675	4675	4675	2
571	20241209	113700	99593310	4675	4675	4675	4675	2
572	20241209	113600	99583960	4670	4670	4670	4670	1
573	20241209	113500	99579290	4605	4605	4605	4605	0
574	20241209	113400	99579290	4605	4645	4645	4605	1233
575	20241209	113300	93899865	4650	4670	4670	4650	47
576	20241209	113200	93681295	4685	4630	4685	4630	51
577	20241209	113100	93445110	4610	4610	4610	4610	0
578	20241209	113000	93445110	4610	4670	4670	4610	1501
579	20241209	112900	86508880	4625	4625	4625	4625	0
580	20241209	112800	86508880	4625	4680	4680	4625	387
581	20241209	112700	84709555	4675	4690	4690	4625	1217
582	20241209	112600	79043450	4690	4690	4690	4690	0
583	20241209	112500	79043450	4690	4700	4700	4690	2180
584	20241209	112400	68819050	4690	4690	4690	4690	0
585	20241209	112300	68819050	4690	4690	4690	4690	1
586	20241209	112200	68814360	4710	4705	4710	4705	34
587	20241209	112100	68654355	4670	4670	4670	4670	0
588	20241209	112000	68654355	4670	4670	4670	4670	0
589	20241209	111900	68654355	4670	4685	4685	4670	500
590	20241209	111800	66318985	4685	4695	4695	4685	60
591	20241209	111700	66037735	4685	4685	4685	4685	0
592	20241209	111600	66037735	4685	4685	4685	4685	31
593	20241209	111500	65892500	4690	4695	4695	4690	68
594	20241209	111400	65573550	4695	4695	4695	4695	0
595	20241209	111300	65573550	4695	4695	4695	4695	9
596	20241209	111200	65531295	4700	4705	4705	4700	53
597	20241209	111100	65282040	4710	4710	4710	4710	5
598	20241209	111000	65258490	4710	4710	4710	4710	2
599	20241209	110900	65249070	4710	4710	4710	4710	7
600	20241209	110800	65216100	4715	4720	4720	4715	33
601	20241209	110700	65060375	4720	4720	4720	4720	7
602	20241209	110600	65027335	4720	4720	4720	4720	2
603	20241209	110500	65017895	4700	4700	4700	4700	0
604	20241209	110400	65017895	4700	4700	4700	4700	207
605	20241209	110300	64044995	4700	4700	4700	4700	6
606	20241209	110200	64016795	4700	4700	4700	4700	106
607	20241209	110100	63518595	4695	4700	4700	4695	39
608	20241209	110000	63335345	4700	4700	4700	4700	6
609	20241209	105900	63307145	4695	4695	4695	4695	0
610	20241209	105800	63307145	4695	4700	4700	4695	25
611	20241209	105700	63189755	4700	4700	4700	4695	27
612	20241209	105600	63062860	4700	4700	4700	4700	6
613	20241209	105500	63034660	4695	4700	4700	4695	69
614	20241209	105400	62710390	4700	4700	4700	4700	5
615	20241209	105300	62686890	4695	4695	4695	4695	5
616	20241209	105200	62663415	4695	4690	4700	4690	5
617	20241209	105100	62639930	4690	4695	4700	4690	30
618	20241209	105000	62499075	4700	4700	4700	4700	4
619	20241209	104900	62480275	4695	4695	4695	4695	3
620	20241209	104800	62466190	4695	4695	4695	4695	7
621	20241209	104700	62433325	4700	4700	4700	4700	2
622	20241209	104600	62423925	4695	4700	4700	4695	25
623	20241209	104500	62306530	4695	4695	4695	4695	8
624	20241209	104400	62268970	4695	4695	4695	4695	2
625	20241209	104300	62259580	4695	4695	4695	4695	5
626	20241209	104200	62236105	4690	4695	4695	4690	22
627	20241209	104100	62132825	4700	4695	4700	4690	89
628	20241209	104000	61714975	4700	4700	4700	4700	4
629	20241209	103900	61696175	4700	4700	4700	4700	4
630	20241209	103800	61677375	4700	4700	4700	4700	26
631	20241209	103700	61555175	4695	4695	4695	4695	423
632	20241209	103600	59569190	4690	4690	4690	4690	23
633	20241209	103500	59461320	4695	4695	4695	4695	7
634	20241209	103400	59428455	4690	4695	4695	4690	9
635	20241209	103300	59386220	4695	4695	4695	4695	5
636	20241209	103200	59362745	4695	4695	4695	4695	7
637	20241209	103100	59329880	4695	4695	4695	4695	5
638	20241209	103000	59306405	4690	4690	4690	4690	20
639	20241209	102900	59212605	4690	4690	4690	4690	12
640	20241209	102800	59156325	4665	4685	4690	4665	60
641	20241209	102700	58875720	4690	4690	4690	4690	6
642	20241209	102600	58847580	4680	4680	4680	4680	3
643	20241209	102500	58833540	4680	4680	4680	4680	307
644	20241209	102400	57396780	4680	4680	4680	4680	0
645	20241209	102300	57396780	4680	4680	4680	4680	59
646	20241209	102200	57120660	4680	4680	4680	4680	8
647	20241209	102100	57083220	4670	4670	4670	4670	18
648	20241209	102000	56999160	4680	4680	4680	4680	10
649	20241209	101900	56952360	4665	4675	4675	4665	120
650	20241209	101800	56391920	4680	4680	4680	4670	1107
651	20241209	101700	51221470	4680	4680	4680	4680	2
652	20241209	101600	51212110	4680	4680	4680	4680	9
653	20241209	101500	51169990	4680	4680	4680	4680	20
654	20241209	101400	51076390	4680	4685	4685	4680	149
655	20241209	101300	50379020	4685	4685	4685	4685	10
656	20241209	101200	50332170	4685	4695	4695	4685	120
657	20241209	101100	49769385	4695	4695	4695	4695	26
658	20241209	101000	49647315	4690	4695	4695	4690	149
659	20241209	100900	48947820	4700	4700	4700	4700	12
660	20241209	100800	48891420	4700	4700	4700	4700	4
661	20241209	100700	48872620	4700	4700	4700	4700	11
662	20241209	100600	48820920	4700	4700	4700	4700	5
663	20241209	100500	48797420	4700	4700	4700	4700	5
664	20241209	100400	48773920	4685	4685	4685	4685	16
665	20241209	100300	48698960	4685	4685	4685	4685	24
666	20241209	100200	48586520	4685	4685	4685	4685	10
667	20241209	100100	48539670	4685	4690	4690	4685	30
668	20241209	100000	48399095	4695	4700	4700	4695	3
669	20241209	095900	48385000	4660	4660	4660	4660	0
670	20241209	095800	48385000	4660	4640	4660	4635	4037
671	20241209	095700	29638745	4640	4640	4640	4640	312
672	20241209	095600	28191065	4640	4640	4640	4640	7
673	20241209	095500	28158585	4640	4640	4640	4640	5
674	20241209	095400	28135385	4640	4640	4640	4630	237
675	20241209	095300	27035885	4640	4640	4640	4640	17
676	20241209	095200	26957005	4640	4640	4640	4640	32
677	20241209	095100	26808525	4640	4640	4640	4640	107
678	20241209	095000	26312045	4640	4640	4640	4640	9
679	20241209	094900	26270285	4640	4640	4640	4640	208
680	20241209	094800	25305165	4640	4640	4640	4640	15
681	20241209	094700	25235565	4640	4640	4640	4640	22
682	20241209	094600	25133485	4635	4640	4640	4635	17
683	20241209	094500	25054655	4640	4640	4640	4640	12
684	20241209	094400	24998975	4630	4640	4640	4630	34
685	20241209	094300	24841415	4640	4640	4640	4640	434
686	20241209	094200	22827655	4640	4640	4640	4635	151
687	20241209	094100	22127065	4640	4625	4640	4620	39
688	20241209	094000	21946745	4640	4640	4640	4640	271
689	20241209	093900	20689305	4640	4640	4640	4640	234
690	20241209	093800	19603545	4640	4640	4640	4640	10
691	20241209	093700	19557145	4605	4605	4605	4605	0
692	20241209	093600	19557145	4605	4615	4615	4605	250
693	20241209	093500	18405150	4635	4635	4635	4635	0
694	20241209	093400	18405150	4635	4635	4635	4635	0
695	20241209	093300	18405150	4635	4640	4640	4635	58
696	20241209	093200	18136280	4640	4640	4640	4640	20
697	20241209	093100	18043480	4605	4600	4605	4600	3
698	20241209	093000	18029670	4600	4600	4600	4600	12
699	20241209	092900	17974470	4580	4580	4580	4580	0
700	20241209	092800	17974470	4580	4640	4660	4580	594
701	20241209	092700	15221065	4640	4645	4645	4640	222
702	20241209	092600	14190005	4645	4685	4685	4645	204
703	20241209	092500	13237675	4685	4720	4720	4685	259
704	20241209	092400	12021945	4715	4715	4715	4715	0
705	20241209	092300	12021945	4715	4715	4715	4715	51
706	20241209	092200	11781480	4695	4695	4695	4695	0
707	20241209	092100	11781480	4695	4725	4725	4695	198
708	20241209	092000	10851830	4725	4725	4725	4725	0
709	20241209	091900	10851830	4725	4725	4725	4725	0
710	20241209	091800	10851830	4725	4720	4725	4700	410
711	20241209	091700	8920390	4720	4720	4720	4720	0
712	20241209	091600	8920390	4720	4725	4725	4710	13
713	20241209	091500	8859055	4725	4725	4725	4725	12
714	20241209	091400	8802355	4725	4725	4725	4725	30
715	20241209	091300	8660605	4725	4725	4725	4725	21
716	20241209	091200	8561380	4725	4665	4725	4665	132
717	20241209	091100	7939480	4725	4745	4745	4720	295
718	20241209	091000	6545635	4735	4750	4750	4735	63
719	20241209	090900	6247135	4750	4750	4750	4750	67
720	20241209	090800	5928885	4750	4755	4755	4750	255
721	20241209	090700	4717535	4865	4865	4865	4865	0
722	20241209	090600	4717535	4865	4865	4865	4865	0
723	20241209	090500	4717535	4865	4865	4865	4750	478
724	20241209	090400	2445505	4875	4875	4875	4875	5
725	20241209	090300	2421130	4755	4755	4755	4755	0
726	20241209	090200	2421130	4755	4890	4890	4755	70
727	20241209	090100	2087065	4765	4765	4765	4765	51
728	20241209	090000	1844050	4765	4750	4765	4750	388