KissMeData/294140/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	211100	485089585	2825	2825	2825	2825	414
3	20241209	211000	485089585	2825	2825	2825	2825	0
4	20241209	210900	485089585	2825	2825	2825	2825	0
5	20241209	210800	485089585	2825	2825	2825	2825	0
6	20241209	210700	485089585	2825	2825	2825	2825	0
7	20241209	210600	485089585	2825	2825	2825	2825	0
8	20241209	210500	485089585	2825	2825	2825	2825	0
9	20241209	210400	485089585	2825	2825	2825	2825	0
10	20241209	210300	485089585	2825	2825	2825	2825	0
11	20241209	210200	485089585	2825	2825	2825	2825	0
12	20241209	210100	485089585	2825	2825	2825	2825	0
13	20241209	210000	485089585	2825	2825	2825	2825	0
14	20241209	205900	485089585	2825	2825	2825	2825	0
15	20241209	205800	485089585	2825	2825	2825	2825	0
16	20241209	205700	485089585	2825	2825	2825	2825	0
17	20241209	205600	485089585	2825	2825	2825	2825	0
18	20241209	205500	485089585	2825	2825	2825	2825	0
19	20241209	205400	485089585	2825	2825	2825	2825	0
20	20241209	205300	485089585	2825	2825	2825	2825	0
21	20241209	205200	485089585	2825	2825	2825	2825	0
22	20241209	205100	485089585	2825	2825	2825	2825	0
23	20241209	205000	485089585	2825	2825	2825	2825	0
24	20241209	204900	485089585	2825	2825	2825	2825	0
25	20241209	204800	485089585	2825	2825	2825	2825	0
26	20241209	204700	485089585	2825	2825	2825	2825	0
27	20241209	204600	485089585	2825	2825	2825	2825	0
28	20241209	204500	485089585	2825	2825	2825	2825	0
29	20241209	204400	485089585	2825	2825	2825	2825	0
30	20241209	204300	485089585	2825	2825	2825	2825	0
31	20241209	204200	485089585	2825	2825	2825	2825	0
32	20241209	204100	485089585	2825	2825	2825	2825	414
33	20241209	204000	485089585	2825	2825	2825	2825	0
34	20241209	203900	485089585	2825	2825	2825	2825	0
35	20241209	203800	485089585	2825	2825	2825	2825	0
36	20241209	203700	485089585	2825	2825	2825	2825	0
37	20241209	203600	485089585	2825	2825	2825	2825	0
38	20241209	203500	485089585	2825	2825	2825	2825	0
39	20241209	203400	485089585	2825	2825	2825	2825	0
40	20241209	203300	485089585	2825	2825	2825	2825	0
41	20241209	203200	485089585	2825	2825	2825	2825	0
42	20241209	203100	485089585	2825	2825	2825	2825	0
43	20241209	203000	485089585	2825	2825	2825	2825	0
44	20241209	202900	485089585	2825	2825	2825	2825	0
45	20241209	202800	485089585	2825	2825	2825	2825	0
46	20241209	202700	485089585	2825	2825	2825	2825	0
47	20241209	202600	485089585	2825	2825	2825	2825	0
48	20241209	202500	485089585	2825	2825	2825	2825	0
49	20241209	202400	485089585	2825	2825	2825	2825	0
50	20241209	202300	485089585	2825	2825	2825	2825	0
51	20241209	202200	485089585	2825	2825	2825	2825	0
52	20241209	202100	485089585	2825	2825	2825	2825	0
53	20241209	202000	485089585	2825	2825	2825	2825	0
54	20241209	201900	485089585	2825	2825	2825	2825	0
55	20241209	201800	485089585	2825	2825	2825	2825	0
56	20241209	201700	485089585	2825	2825	2825	2825	0
57	20241209	201600	485089585	2825	2825	2825	2825	0
58	20241209	201500	485089585	2825	2825	2825	2825	0
59	20241209	201400	485089585	2825	2825	2825	2825	0
60	20241209	201300	485089585	2825	2825	2825	2825	0
61	20241209	201200	485089585	2825	2825	2825	2825	0
62	20241209	201100	485089585	2825	2825	2825	2825	414
63	20241209	201000	485089585	2825	2825	2825	2825	0
64	20241209	200900	485089585	2825	2825	2825	2825	0
65	20241209	200800	485089585	2825	2825	2825	2825	0
66	20241209	200700	485089585	2825	2825	2825	2825	0
67	20241209	200600	485089585	2825	2825	2825	2825	0
68	20241209	200500	485089585	2825	2825	2825	2825	0
69	20241209	200400	485089585	2825	2825	2825	2825	0
70	20241209	200300	485089585	2825	2825	2825	2825	0
71	20241209	200200	485089585	2825	2825	2825	2825	0
72	20241209	200100	485089585	2825	2825	2825	2825	0
73	20241209	200000	485089585	2825	2825	2825	2825	0
74	20241209	195900	485089585	2825	2825	2825	2825	0
75	20241209	195800	485089585	2825	2825	2825	2825	0
76	20241209	195700	485089585	2825	2825	2825	2825	0
77	20241209	195600	485089585	2825	2825	2825	2825	0
78	20241209	195500	485089585	2825	2825	2825	2825	0
79	20241209	195400	485089585	2825	2825	2825	2825	0
80	20241209	195300	485089585	2825	2825	2825	2825	0
81	20241209	195200	485089585	2825	2825	2825	2825	0
82	20241209	195100	485089585	2825	2825	2825	2825	0
83	20241209	195000	485089585	2825	2825	2825	2825	0
84	20241209	194900	485089585	2825	2825	2825	2825	0
85	20241209	194800	485089585	2825	2825	2825	2825	0
86	20241209	194700	485089585	2825	2825	2825	2825	0
87	20241209	194600	485089585	2825	2825	2825	2825	0
88	20241209	194500	485089585	2825	2825	2825	2825	0
89	20241209	194400	485089585	2825	2825	2825	2825	0
90	20241209	194300	485089585	2825	2825	2825	2825	0
91	20241209	194200	485089585	2825	2825	2825	2825	0
92	20241209	194100	485089585	2825	2825	2825	2825	414
93	20241209	194000	485089585	2825	2825	2825	2825	0
94	20241209	193900	485089585	2825	2825	2825	2825	0
95	20241209	193800	485089585	2825	2825	2825	2825	0
96	20241209	193700	485089585	2825	2825	2825	2825	0
97	20241209	193600	485089585	2825	2825	2825	2825	0
98	20241209	193500	485089585	2825	2825	2825	2825	0
99	20241209	193400	485089585	2825	2825	2825	2825	0
100	20241209	193300	485089585	2825	2825	2825	2825	0
101	20241209	193200	485089585	2825	2825	2825	2825	0
102	20241209	193100	485089585	2825	2825	2825	2825	0
103	20241209	193000	485089585	2825	2825	2825	2825	0
104	20241209	192900	485089585	2825	2825	2825	2825	0
105	20241209	192800	485089585	2825	2825	2825	2825	0
106	20241209	192700	485089585	2825	2825	2825	2825	0
107	20241209	192600	485089585	2825	2825	2825	2825	0
108	20241209	192500	485089585	2825	2825	2825	2825	0
109	20241209	192400	485089585	2825	2825	2825	2825	0
110	20241209	192300	485089585	2825	2825	2825	2825	0
111	20241209	192200	485089585	2825	2825	2825	2825	0
112	20241209	192100	485089585	2825	2825	2825	2825	0
113	20241209	192000	485089585	2825	2825	2825	2825	0
114	20241209	191900	485089585	2825	2825	2825	2825	0
115	20241209	191800	485089585	2825	2825	2825	2825	0
116	20241209	191700	485089585	2825	2825	2825	2825	0
117	20241209	191600	485089585	2825	2825	2825	2825	0
118	20241209	191500	485089585	2825	2825	2825	2825	0
119	20241209	191400	485089585	2825	2825	2825	2825	0
120	20241209	191300	485089585	2825	2825	2825	2825	0
121	20241209	191200	485089585	2825	2825	2825	2825	0
122	20241209	191100	485089585	2825	2825	2825	2825	414
123	20241209	191000	485089585	2825	2825	2825	2825	0
124	20241209	190900	485089585	2825	2825	2825	2825	0
125	20241209	190800	485089585	2825	2825	2825	2825	0
126	20241209	190700	485089585	2825	2825	2825	2825	0
127	20241209	190600	485089585	2825	2825	2825	2825	0
128	20241209	190500	485089585	2825	2825	2825	2825	0
129	20241209	190400	485089585	2825	2825	2825	2825	0
130	20241209	190300	485089585	2825	2825	2825	2825	0
131	20241209	190200	485089585	2825	2825	2825	2825	0
132	20241209	190100	485089585	2825	2825	2825	2825	0
133	20241209	190000	485089585	2825	2825	2825	2825	0
134	20241209	185900	485089585	2825	2825	2825	2825	0
135	20241209	185800	485089585	2825	2825	2825	2825	0
136	20241209	185700	485089585	2825	2825	2825	2825	0
137	20241209	185600	485089585	2825	2825	2825	2825	0
138	20241209	185500	485089585	2825	2825	2825	2825	0
139	20241209	185400	485089585	2825	2825	2825	2825	0
140	20241209	185300	485089585	2825	2825	2825	2825	0
141	20241209	185200	485089585	2825	2825	2825	2825	0
142	20241209	185100	485089585	2825	2825	2825	2825	0
143	20241209	185000	485089585	2825	2825	2825	2825	0
144	20241209	184900	485089585	2825	2825	2825	2825	0
145	20241209	184800	485089585	2825	2825	2825	2825	0
146	20241209	184700	485089585	2825	2825	2825	2825	0
147	20241209	184600	485089585	2825	2825	2825	2825	0
148	20241209	184500	485089585	2825	2825	2825	2825	0
149	20241209	184400	485089585	2825	2825	2825	2825	0
150	20241209	184300	485089585	2825	2825	2825	2825	0
151	20241209	184200	485089585	2825	2825	2825	2825	0
152	20241209	184100	485089585	2825	2825	2825	2825	414
153	20241209	184000	485089585	2825	2825	2825	2825	0
154	20241209	183900	485089585	2825	2825	2825	2825	0
155	20241209	183800	485089585	2825	2825	2825	2825	0
156	20241209	183700	485089585	2825	2825	2825	2825	0
157	20241209	183600	485089585	2825	2825	2825	2825	0
158	20241209	183500	485089585	2825	2825	2825	2825	0
159	20241209	183400	485089585	2825	2825	2825	2825	0
160	20241209	183300	485089585	2825	2825	2825	2825	0
161	20241209	183200	485089585	2825	2825	2825	2825	0
162	20241209	183100	485089585	2825	2825	2825	2825	0
163	20241209	183000	485089585	2825	2825	2825	2825	0
164	20241209	182900	485089585	2825	2825	2825	2825	0
165	20241209	182800	485089585	2825	2825	2825	2825	0
166	20241209	182700	485089585	2825	2825	2825	2825	0
167	20241209	182600	485089585	2825	2825	2825	2825	0
168	20241209	182500	485089585	2825	2825	2825	2825	0
169	20241209	182400	485089585	2825	2825	2825	2825	0
170	20241209	182300	485089585	2825	2825	2825	2825	0
171	20241209	182200	485089585	2825	2825	2825	2825	0
172	20241209	182100	485089585	2825	2825	2825	2825	0
173	20241209	182000	485089585	2825	2825	2825	2825	0
174	20241209	181900	485089585	2825	2825	2825	2825	0
175	20241209	181800	485089585	2825	2825	2825	2825	0
176	20241209	181700	485089585	2825	2825	2825	2825	0
177	20241209	181600	485089585	2825	2825	2825	2825	0
178	20241209	181500	485089585	2825	2825	2825	2825	0
179	20241209	181400	485089585	2825	2825	2825	2825	0
180	20241209	181300	485089585	2825	2825	2825	2825	0
181	20241209	181200	485089585	2825	2825	2825	2825	0
182	20241209	181100	485089585	2825	2825	2825	2825	414
183	20241209	181000	485089585	2825	2825	2825	2825	0
184	20241209	180900	485089585	2825	2825	2825	2825	0
185	20241209	180800	485089585	2825	2825	2825	2825	0
186	20241209	180700	485089585	2825	2825	2825	2825	0
187	20241209	180600	485089585	2825	2825	2825	2825	0
188	20241209	180500	485089585	2825	2825	2825	2825	0
189	20241209	180400	485089585	2825	2825	2825	2825	0
190	20241209	180300	485089585	2825	2825	2825	2825	0
191	20241209	180200	485089585	2825	2825	2825	2825	0
192	20241209	180100	485089585	2825	2825	2825	2825	0
193	20241209	180000	485089585	2825	2825	2825	2825	0
194	20241209	175900	485089585	2825	2825	2825	2825	0
195	20241209	175800	485089585	2825	2825	2825	2825	0
196	20241209	175700	485089585	2825	2825	2825	2825	0
197	20241209	175600	485089585	2825	2825	2825	2825	0
198	20241209	175500	485089585	2825	2825	2825	2825	0
199	20241209	175400	485089585	2825	2825	2825	2825	0
200	20241209	175300	485089585	2825	2825	2825	2825	0
201	20241209	175200	485089585	2825	2825	2825	2825	0
202	20241209	175100	485089585	2825	2825	2825	2825	0
203	20241209	175000	485089585	2825	2825	2825	2825	0
204	20241209	174900	485089585	2825	2825	2825	2825	0
205	20241209	174800	485089585	2825	2825	2825	2825	0
206	20241209	174700	485089585	2825	2825	2825	2825	0
207	20241209	174600	485089585	2825	2825	2825	2825	0
208	20241209	174500	485089585	2825	2825	2825	2825	0
209	20241209	174400	485089585	2825	2825	2825	2825	0
210	20241209	174300	485089585	2825	2825	2825	2825	0
211	20241209	174200	485089585	2825	2825	2825	2825	0
212	20241209	174100	485089585	2825	2825	2825	2825	414
213	20241209	174000	485089585	2825	2825	2825	2825	0
214	20241209	173900	485089585	2825	2825	2825	2825	0
215	20241209	173800	485089585	2825	2825	2825	2825	0
216	20241209	173700	485089585	2825	2825	2825	2825	0
217	20241209	173600	485089585	2825	2825	2825	2825	0
218	20241209	173500	485089585	2825	2825	2825	2825	0
219	20241209	173400	485089585	2825	2825	2825	2825	0
220	20241209	173300	485089585	2825	2825	2825	2825	0
221	20241209	173200	485089585	2825	2825	2825	2825	0
222	20241209	173100	485089585	2825	2825	2825	2825	0
223	20241209	173000	485089585	2825	2825	2825	2825	0
224	20241209	172900	485089585	2825	2825	2825	2825	0
225	20241209	172800	485089585	2825	2825	2825	2825	0
226	20241209	172700	485089585	2825	2825	2825	2825	0
227	20241209	172600	485089585	2825	2825	2825	2825	0
228	20241209	172500	485089585	2825	2825	2825	2825	0
229	20241209	172400	485089585	2825	2825	2825	2825	0
230	20241209	172300	485089585	2825	2825	2825	2825	0
231	20241209	172200	485089585	2825	2825	2825	2825	0
232	20241209	172100	485089585	2825	2825	2825	2825	0
233	20241209	172000	485089585	2825	2825	2825	2825	0
234	20241209	171900	485089585	2825	2825	2825	2825	0
235	20241209	171800	485089585	2825	2825	2825	2825	0
236	20241209	171700	485089585	2825	2825	2825	2825	0
237	20241209	171600	485089585	2825	2825	2825	2825	0
238	20241209	171500	485089585	2825	2825	2825	2825	0
239	20241209	171400	485089585	2825	2825	2825	2825	0
240	20241209	171300	485089585	2825	2825	2825	2825	0
241	20241209	171200	485089585	2825	2825	2825	2825	0
242	20241209	171100	485089585	2825	2825	2825	2825	414
243	20241209	171000	485089585	2825	2825	2825	2825	0
244	20241209	170900	485089585	2825	2825	2825	2825	0
245	20241209	170800	485089585	2825	2825	2825	2825	0
246	20241209	170700	485089585	2825	2825	2825	2825	0
247	20241209	170600	485089585	2825	2825	2825	2825	0
248	20241209	170500	485089585	2825	2825	2825	2825	0
249	20241209	170400	485089585	2825	2825	2825	2825	0
250	20241209	170300	485089585	2825	2825	2825	2825	0
251	20241209	170200	485089585	2825	2825	2825	2825	0
252	20241209	170100	485089585	2825	2825	2825	2825	0
253	20241209	170000	485089585	2825	2825	2825	2825	0
254	20241209	165900	485089585	2825	2825	2825	2825	0
255	20241209	165800	485089585	2825	2825	2825	2825	0
256	20241209	165700	485089585	2825	2825	2825	2825	0
257	20241209	165600	485089585	2825	2825	2825	2825	0
258	20241209	165500	485089585	2825	2825	2825	2825	0
259	20241209	165400	485089585	2825	2825	2825	2825	0
260	20241209	165300	485089585	2825	2825	2825	2825	0
261	20241209	165200	485089585	2825	2825	2825	2825	0
262	20241209	165100	485089585	2825	2825	2825	2825	0
263	20241209	165000	485089585	2825	2825	2825	2825	0
264	20241209	164900	485089585	2825	2825	2825	2825	0
265	20241209	164800	485089585	2825	2825	2825	2825	0
266	20241209	164700	485089585	2825	2825	2825	2825	0
267	20241209	164600	485089585	2825	2825	2825	2825	0
268	20241209	164500	485089585	2825	2825	2825	2825	0
269	20241209	164400	485089585	2825	2825	2825	2825	0
270	20241209	164300	485089585	2825	2825	2825	2825	0
271	20241209	164200	485089585	2825	2825	2825	2825	0
272	20241209	164100	485089585	2825	2825	2825	2825	414
273	20241209	164000	485089585	2825	2825	2825	2825	0
274	20241209	163900	485089585	2825	2825	2825	2825	0
275	20241209	163800	485089585	2825	2825	2825	2825	0
276	20241209	163700	485089585	2825	2825	2825	2825	0
277	20241209	163600	485089585	2825	2825	2825	2825	0
278	20241209	163500	485089585	2825	2825	2825	2825	0
279	20241209	163400	485089585	2825	2825	2825	2825	0
280	20241209	163300	485089585	2825	2825	2825	2825	0
281	20241209	163200	485089585	2825	2825	2825	2825	0
282	20241209	163100	485089585	2825	2825	2825	2825	0
283	20241209	163000	485089585	2825	2825	2825	2825	0
284	20241209	162900	485089585	2825	2825	2825	2825	0
285	20241209	162800	485089585	2825	2825	2825	2825	0
286	20241209	162700	485089585	2825	2825	2825	2825	0
287	20241209	162600	485089585	2825	2825	2825	2825	0
288	20241209	162500	485089585	2825	2825	2825	2825	0
289	20241209	162400	485089585	2825	2825	2825	2825	0
290	20241209	162300	485089585	2825	2825	2825	2825	0
291	20241209	162200	485089585	2825	2825	2825	2825	0
292	20241209	162100	485089585	2825	2825	2825	2825	0
293	20241209	162000	485089585	2825	2825	2825	2825	0
294	20241209	161900	485089585	2825	2825	2825	2825	0
295	20241209	161800	485089585	2825	2825	2825	2825	0
296	20241209	161700	485089585	2825	2825	2825	2825	0
297	20241209	161600	485089585	2825	2825	2825	2825	0
298	20241209	161500	485089585	2825	2825	2825	2825	0
299	20241209	161400	485089585	2825	2825	2825	2825	0
300	20241209	161300	485089585	2825	2825	2825	2825	0
301	20241209	161200	485089585	2825	2825	2825	2825	0
302	20241209	161100	485089585	2825	2825	2825	2825	414
303	20241209	161000	485089585	2825	2825	2825	2825	0
304	20241209	160900	485089585	2825	2825	2825	2825	0
305	20241209	160800	485089585	2825	2825	2825	2825	0
306	20241209	160700	485089585	2825	2825	2825	2825	0
307	20241209	160600	485089585	2825	2825	2825	2825	0
308	20241209	160500	485089585	2825	2825	2825	2825	0
309	20241209	160400	485089585	2825	2825	2825	2825	0
310	20241209	160300	485089585	2825	2825	2825	2825	0
311	20241209	160200	485089585	2825	2825	2825	2825	0
312	20241209	160100	485089585	2825	2825	2825	2825	0
313	20241209	160000	485089585	2825	2825	2825	2825	0
314	20241209	155900	485089585	2825	2825	2825	2825	0
315	20241209	155800	485089585	2825	2825	2825	2825	0
316	20241209	155700	485089585	2825	2825	2825	2825	0
317	20241209	155600	485089585	2825	2825	2825	2825	0
318	20241209	155500	485089585	2825	2825	2825	2825	0
319	20241209	155400	485089585	2825	2825	2825	2825	0
320	20241209	155300	485089585	2825	2825	2825	2825	0
321	20241209	155200	485089585	2825	2825	2825	2825	0
322	20241209	155100	485089585	2825	2825	2825	2825	0
323	20241209	155000	485089585	2825	2825	2825	2825	0
324	20241209	154900	485089585	2825	2825	2825	2825	0
325	20241209	154800	485089585	2825	2825	2825	2825	0
326	20241209	154700	485089585	2825	2825	2825	2825	0
327	20241209	154600	485089585	2825	2825	2825	2825	0
328	20241209	154500	485089585	2825	2825	2825	2825	0
329	20241209	154400	485089585	2825	2825	2825	2825	0
330	20241209	154300	485089585	2825	2825	2825	2825	0
331	20241209	154200	485089585	2825	2825	2825	2825	0
332	20241209	154100	485089585	2825	2825	2825	2825	414
333	20241209	154000	485089585	2825	2825	2825	2825	0
334	20241209	153900	485089585	2825	2825	2825	2825	0
335	20241209	153800	485089585	2825	2825	2825	2825	0
336	20241209	153700	485089585	2825	2825	2825	2825	0
337	20241209	153600	485089585	2825	2825	2825	2825	0
338	20241209	153500	485089585	2825	2825	2825	2825	0
339	20241209	153400	485089585	2825	2825	2825	2825	0
340	20241209	153300	485089585	2825	2825	2825	2825	0
341	20241209	153200	485089585	2825	2825	2825	2825	0
342	20241209	153100	485089585	2825	2825	2825	2825	0
343	20241209	153000	485089585	2825	2825	2825	2825	414
344	20241209	152900	483920035	2825	2825	2825	2825	0
345	20241209	152800	483920035	2825	2825	2825	2825	0
346	20241209	152700	483920035	2825	2825	2825	2825	0
347	20241209	152600	483920035	2825	2825	2825	2825	0
348	20241209	152500	483920035	2825	2825	2825	2825	0
349	20241209	152400	483920035	2825	2825	2825	2825	0
350	20241209	152300	483920035	2825	2825	2825	2825	0
351	20241209	152200	483920035	2825	2825	2825	2825	0
352	20241209	152100	483920035	2825	2825	2825	2825	0
353	20241209	152000	483920035	2825	2825	2825	2825	0
354	20241209	151900	483920035	2825	2830	2830	2825	581
355	20241209	151800	482278685	2825	2825	2825	2825	336
356	20241209	151700	481329485	2835	2830	2835	2830	1189
357	20241209	151600	477964610	2830	2835	2835	2830	498
358	20241209	151500	476555220	2840	2835	2840	2835	2416
359	20241209	151400	469705115	2835	2840	2840	2835	187
360	20241209	151300	469174570	2845	2845	2845	2845	0
361	20241209	151200	469174570	2845	2845	2845	2845	0
362	20241209	151100	469174570	2845	2845	2845	2845	31
363	20241209	151000	469086375	2840	2840	2840	2840	41
364	20241209	150900	468969935	2840	2840	2840	2840	1
365	20241209	150800	468967095	2850	2850	2850	2850	0
366	20241209	150700	468967095	2850	2840	2850	2840	443
367	20241209	150600	467708965	2840	2845	2845	2840	1192
368	20241209	150500	464323670	2840	2840	2840	2840	0
369	20241209	150400	464323670	2840	2840	2840	2840	0
370	20241209	150300	464323670	2840	2840	2840	2840	12
371	20241209	150200	464289590	2840	2840	2840	2840	10
372	20241209	150100	464261190	2840	2850	2850	2840	766
373	20241209	150000	462078750	2840	2850	2850	2840	53
374	20241209	145900	461927850	2840	2840	2840	2840	126
375	20241209	145800	461570010	2845	2845	2845	2845	369
376	20241209	145700	460520205	2840	2840	2840	2840	23
377	20241209	145600	460454885	2840	2850	2850	2840	252
378	20241209	145500	459737215	2845	2850	2850	2845	16
379	20241209	145400	459691690	2850	2850	2850	2845	142
380	20241209	145300	459287165	2850	2850	2850	2850	1
381	20241209	145200	459284315	2835	2835	2835	2835	0
382	20241209	145100	459284315	2835	2835	2835	2835	0
383	20241209	145000	459284315	2835	2835	2835	2835	0
384	20241209	144900	459284315	2835	2835	2835	2835	0
385	20241209	144800	459284315	2835	2835	2835	2835	327
386	20241209	144700	458357270	2840	2840	2840	2840	0
387	20241209	144600	458357270	2840	2840	2840	2840	718
388	20241209	144500	456318150	2840	2840	2840	2840	12
389	20241209	144400	456284070	2835	2835	2835	2835	0
390	20241209	144300	456284070	2835	2835	2835	2835	40
391	20241209	144200	456170670	2840	2855	2855	2840	976
392	20241209	144100	453398815	2840	2840	2840	2840	519
393	20241209	144000	451924855	2840	2840	2840	2840	0
394	20241209	143900	451924855	2840	2840	2840	2840	0
395	20241209	143800	451924855	2840	2840	2840	2840	0
396	20241209	143700	451924855	2840	2840	2840	2840	0
397	20241209	143600	451924855	2840	2840	2840	2840	11
398	20241209	143500	451893615	2840	2855	2855	2840	7
399	20241209	143400	451873645	2855	2845	2855	2845	18
400	20241209	143300	451822385	2845	2845	2845	2845	100
401	20241209	143200	451537885	2845	2845	2845	2845	0
402	20241209	143100	451537885	2845	2845	2845	2845	0
403	20241209	143000	451537885	2845	2845	2845	2845	51
404	20241209	142900	451392790	2865	2865	2865	2865	0
405	20241209	142800	451392790	2865	2865	2865	2865	0
406	20241209	142700	451392790	2865	2845	2865	2845	2
407	20241209	142600	451387080	2865	2865	2865	2865	2
408	20241209	142500	451381350	2855	2855	2855	2855	0
409	20241209	142400	451381350	2855	2855	2855	2855	0
410	20241209	142300	451381350	2855	2855	2855	2855	0
411	20241209	142200	451381350	2855	2855	2855	2855	0
412	20241209	142100	451381350	2855	2855	2855	2855	0
413	20241209	142000	451381350	2855	2855	2855	2855	5
414	20241209	141900	451367075	2865	2865	2865	2865	0
415	20241209	141800	451367075	2865	2865	2865	2865	0
416	20241209	141700	451367075	2865	2850	2865	2850	382
417	20241209	141600	450274035	2845	2845	2845	2845	0
418	20241209	141500	450274035	2845	2845	2845	2845	0
419	20241209	141400	450274035	2845	2845	2845	2845	0
420	20241209	141300	450274035	2845	2845	2845	2845	50
421	20241209	141200	450131785	2845	2855	2855	2845	40
422	20241209	141100	450017785	2855	2850	2855	2850	1117
423	20241209	141000	446831835	2865	2865	2865	2865	10
424	20241209	140900	446803185	2865	2865	2865	2865	0
425	20241209	140800	446803185	2865	2865	2865	2865	0
426	20241209	140700	446803185	2865	2865	2865	2865	0
427	20241209	140600	446803185	2865	2865	2865	2865	0
428	20241209	140500	446803185	2865	2865	2865	2865	0
429	20241209	140400	446803185	2865	2865	2865	2865	0
430	20241209	140300	446803185	2865	2865	2865	2865	0
431	20241209	140200	446803185	2865	2865	2865	2865	0
432	20241209	140100	446803185	2865	2865	2865	2865	0
433	20241209	140000	446803185	2865	2865	2865	2865	0
434	20241209	135900	446803185	2865	2865	2865	2865	1
435	20241209	135800	446800320	2860	2860	2860	2860	8
436	20241209	135700	446777440	2865	2865	2865	2865	0
437	20241209	135600	446777440	2865	2865	2865	2865	0
438	20241209	135500	446777440	2865	2865	2865	2865	0
439	20241209	135400	446777440	2865	2860	2865	2860	207
440	20241209	135300	446185325	2860	2850	2860	2850	2632
441	20241209	135200	438682955	2850	2850	2850	2850	0
442	20241209	135100	438682955	2850	2850	2850	2850	5
443	20241209	135000	438668705	2840	2840	2840	2840	0
444	20241209	134900	438668705	2840	2840	2840	2840	0
445	20241209	134800	438668705	2840	2840	2840	2840	0
446	20241209	134700	438668705	2840	2840	2840	2840	0
447	20241209	134600	438668705	2840	2840	2840	2840	5
448	20241209	134500	438654505	2840	2840	2840	2840	46
449	20241209	134400	438523865	2845	2845	2845	2845	0
450	20241209	134300	438523865	2845	2845	2845	2845	0
451	20241209	134200	438523865	2845	2845	2845	2845	1
452	20241209	134100	438521020	2845	2845	2845	2845	2
453	20241209	134000	438515330	2835	2840	2840	2835	2080
454	20241209	133900	432608530	2840	2840	2840	2840	31
455	20241209	133800	432520490	2835	2835	2835	2835	0
456	20241209	133700	432520490	2835	2835	2835	2835	0
457	20241209	133600	432520490	2835	2840	2840	2835	500
458	20241209	133500	431102155	2840	2840	2840	2840	0
459	20241209	133400	431102155	2840	2840	2840	2840	500
460	20241209	133300	429682155	2845	2845	2845	2845	0
461	20241209	133200	429682155	2845	2840	2845	2840	573
462	20241209	133100	428054825	2835	2840	2840	2835	33
463	20241209	133000	427961145	2840	2840	2840	2840	0
464	20241209	132900	427961145	2840	2840	2840	2840	2
465	20241209	132800	427955465	2845	2845	2845	2845	0
466	20241209	132700	427955465	2845	2845	2845	2845	10
467	20241209	132600	427927015	2845	2845	2845	2845	0
468	20241209	132500	427927015	2845	2845	2845	2845	10
469	20241209	132400	427898565	2845	2845	2845	2845	0
470	20241209	132300	427898565	2845	2845	2845	2845	0
471	20241209	132200	427898565	2845	2845	2845	2845	0
472	20241209	132100	427898565	2845	2845	2845	2845	0
473	20241209	132000	427898565	2845	2845	2845	2845	0
474	20241209	131900	427898565	2845	2845	2845	2845	0
475	20241209	131800	427898565	2845	2845	2845	2845	70
476	20241209	131700	427699415	2845	2830	2845	2830	250
477	20241209	131600	426991900	2830	2830	2830	2830	0
478	20241209	131500	426991900	2830	2830	2830	2830	150
479	20241209	131400	426567400	2845	2845	2845	2845	0
480	20241209	131300	426567400	2845	2845	2845	2845	0
481	20241209	131200	426567400	2845	2845	2845	2845	0
482	20241209	131100	426567400	2845	2835	2845	2835	572
483	20241209	131000	424945740	2835	2835	2835	2835	10
484	20241209	130900	424917390	2835	2835	2835	2835	0
485	20241209	130800	424917390	2835	2835	2835	2835	308
486	20241209	130700	424044210	2835	2830	2835	2830	104
487	20241209	130600	423749870	2830	2830	2830	2830	60
488	20241209	130500	423580070	2835	2830	2835	2830	50
489	20241209	130400	423438420	2835	2845	2845	2835	1141
490	20241209	130300	420202080	2845	2845	2845	2845	0
491	20241209	130200	420202080	2845	2845	2845	2845	0
492	20241209	130100	420202080	2845	2845	2845	2845	1736
493	20241209	130000	415263160	2845	2850	2850	2845	11
494	20241209	125900	415231860	2850	2850	2850	2850	70
495	20241209	125800	415032360	2850	2850	2850	2840	21
496	20241209	125700	414972610	2840	2840	2840	2840	0
497	20241209	125600	414972610	2840	2840	2840	2840	0
498	20241209	125500	414972610	2840	2840	2840	2840	419
499	20241209	125400	413782650	2845	2845	2845	2845	0
500	20241209	125300	413782650	2845	2845	2845	2845	0
501	20241209	125200	413782650	2845	2845	2845	2845	0
502	20241209	125100	413782650	2845	2845	2845	2845	356
503	20241209	125000	412769830	2850	2850	2850	2850	701
504	20241209	124900	410771980	2855	2855	2855	2855	0
505	20241209	124800	410771980	2855	2855	2855	2855	313
506	20241209	124700	409878365	2850	2850	2850	2850	0
507	20241209	124600	409878365	2850	2850	2850	2850	38
508	20241209	124500	409770065	2850	2850	2850	2850	1494
509	20241209	124400	405512165	2845	2845	2845	2845	0
510	20241209	124300	405512165	2845	2845	2845	2845	25
511	20241209	124200	405441040	2835	2835	2835	2835	218
512	20241209	124100	404823010	2830	2830	2830	2830	4
513	20241209	124000	404811690	2830	2830	2830	2830	3
514	20241209	123900	404803200	2830	2830	2830	2830	0
515	20241209	123800	404803200	2830	2830	2830	2830	0
516	20241209	123700	404803200	2830	2830	2830	2830	0
517	20241209	123600	404803200	2830	2830	2830	2830	0
518	20241209	123500	404803200	2830	2830	2830	2830	110
519	20241209	123400	404491900	2835	2835	2835	2835	481
520	20241209	123300	403128265	2845	2845	2845	2845	931
521	20241209	123200	400479570	2845	2850	2850	2845	1160
522	20241209	123100	397174040	2850	2850	2850	2850	3
523	20241209	123000	397165490	2855	2855	2855	2855	0
524	20241209	122900	397165490	2855	2855	2855	2855	0
525	20241209	122800	397165490	2855	2855	2855	2855	0
526	20241209	122700	397165490	2855	2855	2855	2855	0
527	20241209	122600	397165490	2855	2855	2855	2855	31
528	20241209	122500	397076985	2850	2850	2850	2850	0
529	20241209	122400	397076985	2850	2850	2850	2850	0
530	20241209	122300	397076985	2850	2850	2850	2850	0
531	20241209	122200	397076985	2850	2850	2850	2850	0
532	20241209	122100	397076985	2850	2850	2850	2850	0
533	20241209	122000	397076985	2850	2850	2850	2850	0
534	20241209	121900	397076985	2850	2850	2850	2850	0
535	20241209	121800	397076985	2850	2850	2850	2850	29
536	20241209	121700	396994335	2850	2850	2850	2850	0
537	20241209	121600	396994335	2850	2850	2850	2850	200
538	20241209	121500	396424335	2870	2870	2870	2870	1
539	20241209	121400	396421465	2865	2865	2865	2865	300
540	20241209	121300	395561965	2865	2865	2865	2865	19
541	20241209	121200	395507530	2865	2865	2865	2865	1
542	20241209	121100	395504665	2845	2845	2845	2845	0
543	20241209	121000	395504665	2845	2845	2845	2845	95
544	20241209	120900	395234390	2845	2845	2845	2845	0
545	20241209	120800	395234390	2845	2845	2845	2845	0
546	20241209	120700	395234390	2845	2850	2850	2845	1000
547	20241209	120600	392389330	2845	2845	2845	2845	0
548	20241209	120500	392389330	2845	2845	2845	2845	72
549	20241209	120400	392184490	2845	2845	2845	2845	300
550	20241209	120300	391330990	2845	2845	2845	2845	0
551	20241209	120200	391330990	2845	2845	2845	2845	10
552	20241209	120100	391302540	2840	2840	2840	2840	0
553	20241209	120000	391302540	2840	2840	2840	2840	0
554	20241209	115900	391302540	2840	2840	2840	2840	0
555	20241209	115800	391302540	2840	2840	2840	2840	0
556	20241209	115700	391302540	2840	2840	2840	2840	0
557	20241209	115600	391302540	2840	2840	2840	2840	0
558	20241209	115500	391302540	2840	2840	2840	2840	0
559	20241209	115400	391302540	2840	2845	2845	2840	1255
560	20241209	115300	387734185	2850	2850	2850	2850	20
561	20241209	115200	387677185	2845	2850	2850	2845	6862
562	20241209	115100	368151850	2850	2850	2850	2850	1
563	20241209	115000	368149000	2850	2850	2850	2850	1
564	20241209	114900	368146150	2850	2850	2850	2850	0
565	20241209	114800	368146150	2850	2855	2855	2850	1993
566	20241209	114700	362464095	2850	2850	2850	2850	0
567	20241209	114600	362464095	2850	2855	2855	2850	1571
568	20241209	114500	357984325	2855	2855	2855	2855	109
569	20241209	114400	357673130	2855	2855	2855	2855	0
570	20241209	114300	357673130	2855	2855	2855	2855	0
571	20241209	114200	357673130	2855	2855	2855	2855	0
572	20241209	114100	357673130	2855	2855	2855	2855	2000
573	20241209	114000	351963130	2855	2855	2855	2855	114
574	20241209	113900	351637660	2855	2855	2855	2855	140
575	20241209	113800	351237960	2870	2870	2870	2870	100
576	20241209	113700	350950960	2870	2870	2870	2870	0
577	20241209	113600	350950960	2870	2870	2870	2870	0
578	20241209	113500	350950960	2870	2870	2870	2870	0
579	20241209	113400	350950960	2870	2855	2870	2855	604
580	20241209	113300	349219415	2855	2855	2855	2855	452
581	20241209	113200	347928955	2860	2860	2860	2860	35
582	20241209	113100	347828855	2860	2860	2860	2860	22
583	20241209	113000	347765935	2860	2860	2860	2860	9
584	20241209	112900	347740195	2850	2855	2855	2850	1458
585	20241209	112800	343584865	2855	2855	2855	2855	563
586	20241209	112700	341977500	2860	2860	2860	2860	7
587	20241209	112600	341957480	2855	2860	2860	2855	87
588	20241209	112500	341708680	2855	2855	2855	2855	346
589	20241209	112400	340720850	2855	2855	2855	2855	0
590	20241209	112300	340720850	2855	2855	2855	2855	0
591	20241209	112200	340720850	2855	2855	2855	2855	0
592	20241209	112100	340720850	2855	2855	2855	2855	0
593	20241209	112000	340720850	2855	2855	2855	2855	200
594	20241209	111900	340149850	2855	2855	2855	2855	10
595	20241209	111800	340121300	2855	2855	2855	2855	0
596	20241209	111700	340121300	2855	2855	2855	2855	9
597	20241209	111600	340095605	2855	2855	2855	2855	0
598	20241209	111500	340095605	2855	2850	2855	2850	568
599	20241209	111400	338474390	2855	2855	2855	2855	371
600	20241209	111300	337415185	2855	2855	2855	2855	0
601	20241209	111200	337415185	2855	2860	2860	2855	264
602	20241209	111100	336660965	2860	2860	2860	2855	2851
603	20241209	111000	328507285	2860	2860	2860	2860	320
604	20241209	110900	327592085	2865	2865	2865	2865	0
605	20241209	110800	327592085	2865	2865	2865	2865	0
606	20241209	110700	327592085	2865	2865	2865	2865	0
607	20241209	110600	327592085	2865	2865	2865	2865	0
608	20241209	110500	327592085	2865	2865	2865	2865	0
609	20241209	110400	327592085	2865	2865	2865	2865	0
610	20241209	110300	327592085	2865	2865	2865	2865	11
611	20241209	110200	327560570	2870	2870	2870	2870	0
612	20241209	110100	327560570	2870	2870	2870	2870	46
613	20241209	110000	327428550	2865	2865	2865	2865	112
614	20241209	105900	327107670	2850	2865	2865	2850	319
615	20241209	105800	326198250	2865	2865	2865	2865	2477
616	20241209	105700	319101645	2860	2860	2860	2860	100
617	20241209	105600	318815645	2860	2855	2860	2855	229
618	20241209	105500	318161060	2850	2850	2850	2850	46
619	20241209	105400	318029960	2850	2850	2850	2850	0
620	20241209	105300	318029960	2850	2850	2850	2850	416
621	20241209	105200	316844360	2850	2850	2850	2850	0
622	20241209	105100	316844360	2850	2850	2850	2850	374
623	20241209	105000	315778460	2845	2845	2845	2845	0
624	20241209	104900	315778460	2845	2855	2855	2845	2816
625	20241209	104800	307762390	2855	2855	2855	2855	14
626	20241209	104700	307722420	2855	2855	2855	2855	649
627	20241209	104600	305869525	2855	2865	2880	2855	469
628	20241209	104500	304526755	2865	2870	2870	2865	42
629	20241209	104400	304406385	2885	2870	2885	2870	600
630	20241209	104300	302679885	2870	2865	2885	2865	761
631	20241209	104200	300492915	2860	2865	2865	2860	383
632	20241209	104100	299397125	2870	2880	2880	2865	951
633	20241209	104000	296666305	2880	2880	2880	2880	200
634	20241209	103900	296090305	2885	2890	2890	2885	173
635	20241209	103800	295590990	2890	2890	2890	2890	52
636	20241209	103700	295440710	2885	2885	2885	2880	1373
637	20241209	103600	291479685	2885	2885	2885	2885	46
638	20241209	103500	291346975	2885	2885	2885	2885	0
639	20241209	103400	291346975	2885	2890	2890	2885	184
640	20241209	103300	290816035	2880	2880	2880	2880	0
641	20241209	103200	290816035	2880	2890	2900	2880	194
642	20241209	103100	290256065	2890	2890	2890	2890	300
643	20241209	103000	289389065	2870	2870	2870	2870	600
644	20241209	102900	287667065	2890	2890	2890	2890	0
645	20241209	102800	287667065	2890	2890	2890	2890	10
646	20241209	102700	287638165	2890	2890	2890	2890	60
647	20241209	102600	287464765	2890	2890	2890	2890	1
648	20241209	102500	287461875	2920	2875	2920	2875	8
649	20241209	102400	287438830	2875	2860	2925	2860	512
650	20241209	102300	285964455	2855	2850	2875	2850	260
651	20241209	102200	285221915	2850	2850	2855	2845	1139
652	20241209	102100	281976090	2845	2855	2855	2845	1126
653	20241209	102000	278767045	2850	2850	2850	2850	0
654	20241209	101900	278767045	2850	2860	2860	2850	837
655	20241209	101800	276375855	2860	2860	2860	2860	0
656	20241209	101700	276375855	2860	2870	2870	2860	781
657	20241209	101600	274141165	2880	2880	2880	2875	2707
658	20241209	101500	266345010	2880	2885	2885	2880	641
659	20241209	101400	264498285	2880	2880	2880	2880	0
660	20241209	101300	264498285	2880	2885	2885	2880	2811
661	20241209	101200	256399015	2880	2880	2880	2880	500
662	20241209	101100	254959015	2880	2885	2885	2880	40
663	20241209	101000	254843810	2880	2880	2880	2880	0
664	20241209	100900	254843810	2880	2895	2895	2880	150
665	20241209	100800	254411115	2895	2900	2905	2895	826
666	20241209	100700	252012280	2920	2930	2930	2920	42
667	20241209	100600	251889240	2930	2905	2930	2900	134
668	20241209	100500	251499500	2910	2930	2930	2910	15
669	20241209	100400	251455830	2905	2905	2905	2905	4
670	20241209	100300	251444210	2905	2915	2915	2905	704
671	20241209	100200	249399060	2915	2920	2920	2915	378
672	20241209	100100	248295325	2935	2925	2935	2925	1010
673	20241209	100000	245331060	2910	2910	2910	2910	370
674	20241209	095900	244254360	2910	2910	2910	2910	67
675	20241209	095800	244059390	2910	2905	2910	2905	14862
676	20241209	095700	200824170	2900	2875	2900	2875	477
677	20241209	095600	199443540	2880	2860	2880	2860	2764
678	20241209	095500	191526240	2880	2880	2880	2845	13351
679	20241209	095400	153412415	2875	2900	2900	2875	32
680	20241209	095300	153320340	2900	2900	2900	2900	0
681	20241209	095200	153320340	2900	2905	2905	2900	10
682	20241209	095100	153291295	2910	2910	2910	2910	1
683	20241209	095000	153288385	2880	2915	2915	2880	740
684	20241209	094900	151153325	2900	2900	2900	2900	30
685	20241209	094800	151066325	2920	2925	2925	2920	2
686	20241209	094700	151060480	2930	2930	2930	2930	6
687	20241209	094600	151042900	2930	2900	2930	2880	5008
688	20241209	094500	136591640	2930	2930	2930	2930	0
689	20241209	094400	136591640	2930	2900	2930	2890	370
690	20241209	094300	135520210	2930	2930	2930	2930	0
691	20241209	094200	135520210	2930	2930	2930	2930	0
692	20241209	094100	135520210	2930	2940	2940	2885	26
693	20241209	094000	135444985	2885	2940	2940	2885	91
694	20241209	093900	135181950	2885	2895	2900	2885	2525
695	20241209	093800	127864480	2895	2895	2895	2895	249
696	20241209	093700	127143625	2895	2895	2895	2895	0
697	20241209	093600	127143625	2895	2890	2895	2890	50
698	20241209	093500	126998880	2900	2900	2900	2900	7
699	20241209	093400	126978580	2900	2905	2905	2900	106
700	20241209	093300	126671150	2910	2870	2910	2850	2916
701	20241209	093200	118329850	2875	2870	2885	2865	1104
702	20241209	093100	115146115	2870	2870	2870	2870	38
703	20241209	093000	115037055	2880	2870	2880	2870	5
704	20241209	092900	115022665	2885	2880	2885	2875	5942
705	20241209	092800	97910050	2880	2900	2900	2880	3226
706	20241209	092700	88587320	2905	2905	2905	2900	2288
707	20241209	092600	81942560	2905	2910	2910	2905	90
708	20241209	092500	81680665	2900	2915	2915	2900	1048
709	20241209	092400	78637030	2920	2915	2920	2915	103
710	20241209	092300	78336770	2915	2930	2930	2915	346
711	20241209	092200	77325535	2935	2940	2940	2935	786
712	20241209	092100	75014795	2945	2945	2945	2945	75
713	20241209	092000	74793920	2945	2945	2945	2945	2
714	20241209	091900	74788030	2945	2945	2945	2945	67
715	20241209	091800	74590715	2945	2950	2950	2945	151
716	20241209	091700	74145725	2945	2945	2945	2945	6
717	20241209	091600	74128055	2975	2975	2975	2975	3361
718	20241209	091500	64129080	2975	2975	2975	2975	16
719	20241209	091400	64081480	2945	2950	2950	2945	727
720	20241209	091300	61936955	2950	2970	2970	2950	716
721	20241209	091200	59816165	2975	2960	2990	2960	586
722	20241209	091100	58067885	2960	2960	2960	2960	2400
723	20241209	091000	50963885	2950	2950	2970	2950	896
724	20241209	090900	48312785	2930	2970	2970	2930	404
725	20241209	090800	47121235	2950	2925	2950	2925	607
726	20241209	090700	45332720	2925	2895	2945	2895	788
727	20241209	090600	43016680	2900	2940	2940	2890	4179
728	20241209	090500	30822235	2940	2945	2990	2940	3530
729	20241209	090400	20423925	2945	2950	2950	2945	1983
730	20241209	090300	14574225	2945	2995	2995	2945	893
731	20241209	090200	11942355	2945	2945	2945	2945	1128
732	20241209	090100	8620395	2975	3030	3030	2945	2121
733	20241209	090000	2249670	3035	3070	3070	3035	735