KissMeData/222040/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	204900	120329710	2960	2960	2960	2960	173
3	20241209	204800	120329710	2960	2960	2960	2960	0
4	20241209	204700	120329710	2960	2960	2960	2960	0
5	20241209	204600	120329710	2960	2960	2960	2960	0
6	20241209	204500	120329710	2960	2960	2960	2960	0
7	20241209	204400	120329710	2960	2960	2960	2960	0
8	20241209	204300	120329710	2960	2960	2960	2960	0
9	20241209	204200	120329710	2960	2960	2960	2960	0
10	20241209	204100	120329710	2960	2960	2960	2960	0
11	20241209	204000	120329710	2960	2960	2960	2960	0
12	20241209	203900	120329710	2960	2960	2960	2960	0
13	20241209	203800	120329710	2960	2960	2960	2960	0
14	20241209	203700	120329710	2960	2960	2960	2960	0
15	20241209	203600	120329710	2960	2960	2960	2960	0
16	20241209	203500	120329710	2960	2960	2960	2960	0
17	20241209	203400	120329710	2960	2960	2960	2960	0
18	20241209	203300	120329710	2960	2960	2960	2960	0
19	20241209	203200	120329710	2960	2960	2960	2960	0
20	20241209	203100	120329710	2960	2960	2960	2960	0
21	20241209	203000	120329710	2960	2960	2960	2960	0
22	20241209	202900	120329710	2960	2960	2960	2960	0
23	20241209	202800	120329710	2960	2960	2960	2960	0
24	20241209	202700	120329710	2960	2960	2960	2960	0
25	20241209	202600	120329710	2960	2960	2960	2960	0
26	20241209	202500	120329710	2960	2960	2960	2960	0
27	20241209	202400	120329710	2960	2960	2960	2960	0
28	20241209	202300	120329710	2960	2960	2960	2960	0
29	20241209	202200	120329710	2960	2960	2960	2960	0
30	20241209	202100	120329710	2960	2960	2960	2960	0
31	20241209	202000	120329710	2960	2960	2960	2960	0
32	20241209	201900	120329710	2960	2960	2960	2960	173
33	20241209	201800	120329710	2960	2960	2960	2960	0
34	20241209	201700	120329710	2960	2960	2960	2960	0
35	20241209	201600	120329710	2960	2960	2960	2960	0
36	20241209	201500	120329710	2960	2960	2960	2960	0
37	20241209	201400	120329710	2960	2960	2960	2960	0
38	20241209	201300	120329710	2960	2960	2960	2960	0
39	20241209	201200	120329710	2960	2960	2960	2960	0
40	20241209	201100	120329710	2960	2960	2960	2960	0
41	20241209	201000	120329710	2960	2960	2960	2960	0
42	20241209	200900	120329710	2960	2960	2960	2960	0
43	20241209	200800	120329710	2960	2960	2960	2960	0
44	20241209	200700	120329710	2960	2960	2960	2960	0
45	20241209	200600	120329710	2960	2960	2960	2960	0
46	20241209	200500	120329710	2960	2960	2960	2960	0
47	20241209	200400	120329710	2960	2960	2960	2960	0
48	20241209	200300	120329710	2960	2960	2960	2960	0
49	20241209	200200	120329710	2960	2960	2960	2960	0
50	20241209	200100	120329710	2960	2960	2960	2960	0
51	20241209	200000	120329710	2960	2960	2960	2960	0
52	20241209	195900	120329710	2960	2960	2960	2960	0
53	20241209	195800	120329710	2960	2960	2960	2960	0
54	20241209	195700	120329710	2960	2960	2960	2960	0
55	20241209	195600	120329710	2960	2960	2960	2960	0
56	20241209	195500	120329710	2960	2960	2960	2960	0
57	20241209	195400	120329710	2960	2960	2960	2960	0
58	20241209	195300	120329710	2960	2960	2960	2960	0
59	20241209	195200	120329710	2960	2960	2960	2960	0
60	20241209	195100	120329710	2960	2960	2960	2960	0
61	20241209	195000	120329710	2960	2960	2960	2960	0
62	20241209	194900	120329710	2960	2960	2960	2960	173
63	20241209	194800	120329710	2960	2960	2960	2960	0
64	20241209	194700	120329710	2960	2960	2960	2960	0
65	20241209	194600	120329710	2960	2960	2960	2960	0
66	20241209	194500	120329710	2960	2960	2960	2960	0
67	20241209	194400	120329710	2960	2960	2960	2960	0
68	20241209	194300	120329710	2960	2960	2960	2960	0
69	20241209	194200	120329710	2960	2960	2960	2960	0
70	20241209	194100	120329710	2960	2960	2960	2960	0
71	20241209	194000	120329710	2960	2960	2960	2960	0
72	20241209	193900	120329710	2960	2960	2960	2960	0
73	20241209	193800	120329710	2960	2960	2960	2960	0
74	20241209	193700	120329710	2960	2960	2960	2960	0
75	20241209	193600	120329710	2960	2960	2960	2960	0
76	20241209	193500	120329710	2960	2960	2960	2960	0
77	20241209	193400	120329710	2960	2960	2960	2960	0
78	20241209	193300	120329710	2960	2960	2960	2960	0
79	20241209	193200	120329710	2960	2960	2960	2960	0
80	20241209	193100	120329710	2960	2960	2960	2960	0
81	20241209	193000	120329710	2960	2960	2960	2960	0
82	20241209	192900	120329710	2960	2960	2960	2960	0
83	20241209	192800	120329710	2960	2960	2960	2960	0
84	20241209	192700	120329710	2960	2960	2960	2960	0
85	20241209	192600	120329710	2960	2960	2960	2960	0
86	20241209	192500	120329710	2960	2960	2960	2960	0
87	20241209	192400	120329710	2960	2960	2960	2960	0
88	20241209	192300	120329710	2960	2960	2960	2960	0
89	20241209	192200	120329710	2960	2960	2960	2960	0
90	20241209	192100	120329710	2960	2960	2960	2960	0
91	20241209	192000	120329710	2960	2960	2960	2960	0
92	20241209	191900	120329710	2960	2960	2960	2960	173
93	20241209	191800	120329710	2960	2960	2960	2960	0
94	20241209	191700	120329710	2960	2960	2960	2960	0
95	20241209	191600	120329710	2960	2960	2960	2960	0
96	20241209	191500	120329710	2960	2960	2960	2960	0
97	20241209	191400	120329710	2960	2960	2960	2960	0
98	20241209	191300	120329710	2960	2960	2960	2960	0
99	20241209	191200	120329710	2960	2960	2960	2960	0
100	20241209	191100	120329710	2960	2960	2960	2960	0
101	20241209	191000	120329710	2960	2960	2960	2960	0
102	20241209	190900	120329710	2960	2960	2960	2960	0
103	20241209	190800	120329710	2960	2960	2960	2960	0
104	20241209	190700	120329710	2960	2960	2960	2960	0
105	20241209	190600	120329710	2960	2960	2960	2960	0
106	20241209	190500	120329710	2960	2960	2960	2960	0
107	20241209	190400	120329710	2960	2960	2960	2960	0
108	20241209	190300	120329710	2960	2960	2960	2960	0
109	20241209	190200	120329710	2960	2960	2960	2960	0
110	20241209	190100	120329710	2960	2960	2960	2960	0
111	20241209	190000	120329710	2960	2960	2960	2960	0
112	20241209	185900	120329710	2960	2960	2960	2960	0
113	20241209	185800	120329710	2960	2960	2960	2960	0
114	20241209	185700	120329710	2960	2960	2960	2960	0
115	20241209	185600	120329710	2960	2960	2960	2960	0
116	20241209	185500	120329710	2960	2960	2960	2960	0
117	20241209	185400	120329710	2960	2960	2960	2960	0
118	20241209	185300	120329710	2960	2960	2960	2960	0
119	20241209	185200	120329710	2960	2960	2960	2960	0
120	20241209	185100	120329710	2960	2960	2960	2960	0
121	20241209	185000	120329710	2960	2960	2960	2960	0
122	20241209	184900	120329710	2960	2960	2960	2960	173
123	20241209	184800	120329710	2960	2960	2960	2960	0
124	20241209	184700	120329710	2960	2960	2960	2960	0
125	20241209	184600	120329710	2960	2960	2960	2960	0
126	20241209	184500	120329710	2960	2960	2960	2960	0
127	20241209	184400	120329710	2960	2960	2960	2960	0
128	20241209	184300	120329710	2960	2960	2960	2960	0
129	20241209	184200	120329710	2960	2960	2960	2960	0
130	20241209	184100	120329710	2960	2960	2960	2960	0
131	20241209	184000	120329710	2960	2960	2960	2960	0
132	20241209	183900	120329710	2960	2960	2960	2960	0
133	20241209	183800	120329710	2960	2960	2960	2960	0
134	20241209	183700	120329710	2960	2960	2960	2960	0
135	20241209	183600	120329710	2960	2960	2960	2960	0
136	20241209	183500	120329710	2960	2960	2960	2960	0
137	20241209	183400	120329710	2960	2960	2960	2960	0
138	20241209	183300	120329710	2960	2960	2960	2960	0
139	20241209	183200	120329710	2960	2960	2960	2960	0
140	20241209	183100	120329710	2960	2960	2960	2960	0
141	20241209	183000	120329710	2960	2960	2960	2960	0
142	20241209	182900	120329710	2960	2960	2960	2960	0
143	20241209	182800	120329710	2960	2960	2960	2960	0
144	20241209	182700	120329710	2960	2960	2960	2960	0
145	20241209	182600	120329710	2960	2960	2960	2960	0
146	20241209	182500	120329710	2960	2960	2960	2960	0
147	20241209	182400	120329710	2960	2960	2960	2960	0
148	20241209	182300	120329710	2960	2960	2960	2960	0
149	20241209	182200	120329710	2960	2960	2960	2960	0
150	20241209	182100	120329710	2960	2960	2960	2960	0
151	20241209	182000	120329710	2960	2960	2960	2960	0
152	20241209	181900	120329710	2960	2960	2960	2960	173
153	20241209	181800	120329710	2960	2960	2960	2960	0
154	20241209	181700	120329710	2960	2960	2960	2960	0
155	20241209	181600	120329710	2960	2960	2960	2960	0
156	20241209	181500	120329710	2960	2960	2960	2960	0
157	20241209	181400	120329710	2960	2960	2960	2960	0
158	20241209	181300	120329710	2960	2960	2960	2960	0
159	20241209	181200	120329710	2960	2960	2960	2960	0
160	20241209	181100	120329710	2960	2960	2960	2960	0
161	20241209	181000	120329710	2960	2960	2960	2960	0
162	20241209	180900	120329710	2960	2960	2960	2960	0
163	20241209	180800	120329710	2960	2960	2960	2960	0
164	20241209	180700	120329710	2960	2960	2960	2960	0
165	20241209	180600	120329710	2960	2960	2960	2960	0
166	20241209	180500	120329710	2960	2960	2960	2960	0
167	20241209	180400	120329710	2960	2960	2960	2960	0
168	20241209	180300	120329710	2960	2960	2960	2960	0
169	20241209	180200	120329710	2960	2960	2960	2960	0
170	20241209	180100	120329710	2960	2960	2960	2960	0
171	20241209	180000	120329710	2960	2960	2960	2960	0
172	20241209	175900	120329710	2960	2960	2960	2960	0
173	20241209	175800	120329710	2960	2960	2960	2960	0
174	20241209	175700	120329710	2960	2960	2960	2960	0
175	20241209	175600	120329710	2960	2960	2960	2960	0
176	20241209	175500	120329710	2960	2960	2960	2960	0
177	20241209	175400	120329710	2960	2960	2960	2960	0
178	20241209	175300	120329710	2960	2960	2960	2960	0
179	20241209	175200	120329710	2960	2960	2960	2960	0
180	20241209	175100	120329710	2960	2960	2960	2960	0
181	20241209	175000	120329710	2960	2960	2960	2960	0
182	20241209	174900	120329710	2960	2960	2960	2960	173
183	20241209	174800	120329710	2960	2960	2960	2960	0
184	20241209	174700	120329710	2960	2960	2960	2960	0
185	20241209	174600	120329710	2960	2960	2960	2960	0
186	20241209	174500	120329710	2960	2960	2960	2960	0
187	20241209	174400	120329710	2960	2960	2960	2960	0
188	20241209	174300	120329710	2960	2960	2960	2960	0
189	20241209	174200	120329710	2960	2960	2960	2960	0
190	20241209	174100	120329710	2960	2960	2960	2960	0
191	20241209	174000	120329710	2960	2960	2960	2960	0
192	20241209	173900	120329710	2960	2960	2960	2960	0
193	20241209	173800	120329710	2960	2960	2960	2960	0
194	20241209	173700	120329710	2960	2960	2960	2960	0
195	20241209	173600	120329710	2960	2960	2960	2960	0
196	20241209	173500	120329710	2960	2960	2960	2960	0
197	20241209	173400	120329710	2960	2960	2960	2960	0
198	20241209	173300	120329710	2960	2960	2960	2960	0
199	20241209	173200	120329710	2960	2960	2960	2960	0
200	20241209	173100	120329710	2960	2960	2960	2960	0
201	20241209	173000	120329710	2960	2960	2960	2960	0
202	20241209	172900	120329710	2960	2960	2960	2960	0
203	20241209	172800	120329710	2960	2960	2960	2960	0
204	20241209	172700	120329710	2960	2960	2960	2960	0
205	20241209	172600	120329710	2960	2960	2960	2960	0
206	20241209	172500	120329710	2960	2960	2960	2960	0
207	20241209	172400	120329710	2960	2960	2960	2960	0
208	20241209	172300	120329710	2960	2960	2960	2960	0
209	20241209	172200	120329710	2960	2960	2960	2960	0
210	20241209	172100	120329710	2960	2960	2960	2960	0
211	20241209	172000	120329710	2960	2960	2960	2960	0
212	20241209	171900	120329710	2960	2960	2960	2960	173
213	20241209	171800	120329710	2960	2960	2960	2960	0
214	20241209	171700	120329710	2960	2960	2960	2960	0
215	20241209	171600	120329710	2960	2960	2960	2960	0
216	20241209	171500	120329710	2960	2960	2960	2960	0
217	20241209	171400	120329710	2960	2960	2960	2960	0
218	20241209	171300	120329710	2960	2960	2960	2960	0
219	20241209	171200	120329710	2960	2960	2960	2960	0
220	20241209	171100	120329710	2960	2960	2960	2960	0
221	20241209	171000	120329710	2960	2960	2960	2960	0
222	20241209	170900	120329710	2960	2960	2960	2960	0
223	20241209	170800	120329710	2960	2960	2960	2960	0
224	20241209	170700	120329710	2960	2960	2960	2960	0
225	20241209	170600	120329710	2960	2960	2960	2960	0
226	20241209	170500	120329710	2960	2960	2960	2960	0
227	20241209	170400	120329710	2960	2960	2960	2960	0
228	20241209	170300	120329710	2960	2960	2960	2960	0
229	20241209	170200	120329710	2960	2960	2960	2960	0
230	20241209	170100	120329710	2960	2960	2960	2960	0
231	20241209	170000	120329710	2960	2960	2960	2960	0
232	20241209	165900	120329710	2960	2960	2960	2960	0
233	20241209	165800	120329710	2960	2960	2960	2960	0
234	20241209	165700	120329710	2960	2960	2960	2960	0
235	20241209	165600	120329710	2960	2960	2960	2960	0
236	20241209	165500	120329710	2960	2960	2960	2960	0
237	20241209	165400	120329710	2960	2960	2960	2960	0
238	20241209	165300	120329710	2960	2960	2960	2960	0
239	20241209	165200	120329710	2960	2960	2960	2960	0
240	20241209	165100	120329710	2960	2960	2960	2960	0
241	20241209	165000	120329710	2960	2960	2960	2960	0
242	20241209	164900	120329710	2960	2960	2960	2960	173
243	20241209	164800	120329710	2960	2960	2960	2960	0
244	20241209	164700	120329710	2960	2960	2960	2960	0
245	20241209	164600	120329710	2960	2960	2960	2960	0
246	20241209	164500	120329710	2960	2960	2960	2960	0
247	20241209	164400	120329710	2960	2960	2960	2960	0
248	20241209	164300	120329710	2960	2960	2960	2960	0
249	20241209	164200	120329710	2960	2960	2960	2960	0
250	20241209	164100	120329710	2960	2960	2960	2960	0
251	20241209	164000	120329710	2960	2960	2960	2960	0
252	20241209	163900	120329710	2960	2960	2960	2960	0
253	20241209	163800	120329710	2960	2960	2960	2960	0
254	20241209	163700	120329710	2960	2960	2960	2960	0
255	20241209	163600	120329710	2960	2960	2960	2960	0
256	20241209	163500	120329710	2960	2960	2960	2960	0
257	20241209	163400	120329710	2960	2960	2960	2960	0
258	20241209	163300	120329710	2960	2960	2960	2960	0
259	20241209	163200	120329710	2960	2960	2960	2960	0
260	20241209	163100	120329710	2960	2960	2960	2960	0
261	20241209	163000	120329710	2960	2960	2960	2960	0
262	20241209	162900	120329710	2960	2960	2960	2960	0
263	20241209	162800	120329710	2960	2960	2960	2960	0
264	20241209	162700	120329710	2960	2960	2960	2960	0
265	20241209	162600	120329710	2960	2960	2960	2960	0
266	20241209	162500	120329710	2960	2960	2960	2960	0
267	20241209	162400	120329710	2960	2960	2960	2960	0
268	20241209	162300	120329710	2960	2960	2960	2960	0
269	20241209	162200	120329710	2960	2960	2960	2960	0
270	20241209	162100	120329710	2960	2960	2960	2960	0
271	20241209	162000	120329710	2960	2960	2960	2960	0
272	20241209	161900	120329710	2960	2960	2960	2960	173
273	20241209	161800	120329710	2960	2960	2960	2960	0
274	20241209	161700	120329710	2960	2960	2960	2960	0
275	20241209	161600	120329710	2960	2960	2960	2960	0
276	20241209	161500	120329710	2960	2960	2960	2960	0
277	20241209	161400	120329710	2960	2960	2960	2960	0
278	20241209	161300	120329710	2960	2960	2960	2960	0
279	20241209	161200	120329710	2960	2960	2960	2960	0
280	20241209	161100	120329710	2960	2960	2960	2960	0
281	20241209	161000	120329710	2960	2960	2960	2960	0
282	20241209	160900	120329710	2960	2960	2960	2960	0
283	20241209	160800	120329710	2960	2960	2960	2960	0
284	20241209	160700	120329710	2960	2960	2960	2960	0
285	20241209	160600	120329710	2960	2960	2960	2960	0
286	20241209	160500	120329710	2960	2960	2960	2960	0
287	20241209	160400	120329710	2960	2960	2960	2960	0
288	20241209	160300	120329710	2960	2960	2960	2960	0
289	20241209	160200	120329710	2960	2960	2960	2960	0
290	20241209	160100	120329710	2960	2960	2960	2960	0
291	20241209	160000	120329710	2960	2960	2960	2960	0
292	20241209	155900	120329710	2960	2960	2960	2960	0
293	20241209	155800	120329710	2960	2960	2960	2960	0
294	20241209	155700	120329710	2960	2960	2960	2960	0
295	20241209	155600	120329710	2960	2960	2960	2960	0
296	20241209	155500	120329710	2960	2960	2960	2960	0
297	20241209	155400	120329710	2960	2960	2960	2960	0
298	20241209	155300	120329710	2960	2960	2960	2960	0
299	20241209	155200	120329710	2960	2960	2960	2960	0
300	20241209	155100	120329710	2960	2960	2960	2960	0
301	20241209	155000	120329710	2960	2960	2960	2960	0
302	20241209	154900	120329710	2960	2960	2960	2960	173
303	20241209	154800	120329710	2960	2960	2960	2960	0
304	20241209	154700	120329710	2960	2960	2960	2960	0
305	20241209	154600	120329710	2960	2960	2960	2960	0
306	20241209	154500	120329710	2960	2960	2960	2960	0
307	20241209	154400	120329710	2960	2960	2960	2960	0
308	20241209	154300	120329710	2960	2960	2960	2960	0
309	20241209	154200	120329710	2960	2960	2960	2960	0
310	20241209	154100	120329710	2960	2960	2960	2960	0
311	20241209	154000	120329710	2960	2960	2960	2960	0
312	20241209	153900	120329710	2960	2960	2960	2960	0
313	20241209	153800	120329710	2960	2960	2960	2960	0
314	20241209	153700	120329710	2960	2960	2960	2960	0
315	20241209	153600	120329710	2960	2960	2960	2960	0
316	20241209	153500	120329710	2960	2960	2960	2960	0
317	20241209	153400	120329710	2960	2960	2960	2960	0
318	20241209	153300	120329710	2960	2960	2960	2960	0
319	20241209	153200	120329710	2960	2960	2960	2960	0
320	20241209	153100	120329710	2960	2960	2960	2960	0
321	20241209	153000	120329710	2960	2960	2960	2960	173
322	20241209	152900	119817630	2960	2960	2960	2960	0
323	20241209	152800	119817630	2960	2960	2960	2960	0
324	20241209	152700	119817630	2960	2960	2960	2960	0
325	20241209	152600	119817630	2960	2960	2960	2960	0
326	20241209	152500	119817630	2960	2960	2960	2960	0
327	20241209	152400	119817630	2960	2960	2960	2960	0
328	20241209	152300	119817630	2960	2960	2960	2960	0
329	20241209	152200	119817630	2960	2960	2960	2960	0
330	20241209	152100	119817630	2960	2960	2960	2960	0
331	20241209	152000	119817630	2960	2960	2960	2960	0
332	20241209	151900	119817630	2960	2960	2960	2960	0
333	20241209	151800	119817630	2960	2960	2960	2960	200
334	20241209	151700	119225630	2960	2960	2960	2960	0
335	20241209	151600	119225630	2960	2950	2960	2950	4
336	20241209	151500	119213820	2960	2960	2960	2960	0
337	20241209	151400	119213820	2960	2960	2960	2960	0
338	20241209	151300	119213820	2960	2960	2960	2960	0
339	20241209	151200	119213820	2960	2955	2960	2955	14
340	20241209	151100	119172445	2905	2915	2915	2905	180
341	20241209	151000	118649060	2935	2935	2935	2935	30
342	20241209	150900	118561010	2935	2935	2935	2935	102
343	20241209	150800	118261640	2935	2935	2935	2935	100
344	20241209	150700	117968140	2935	2935	2935	2935	0
345	20241209	150600	117968140	2935	2935	2935	2935	0
346	20241209	150500	117968140	2935	2935	2935	2935	0
347	20241209	150400	117968140	2935	2935	2935	2935	1
348	20241209	150300	117965205	2910	2910	2910	2910	0
349	20241209	150200	117965205	2910	2910	2910	2910	0
350	20241209	150100	117965205	2910	2925	2925	2910	298
351	20241209	150000	117093570	2925	2920	2925	2920	523
352	20241209	145900	115565395	2925	2925	2925	2925	3
353	20241209	145800	115556620	2900	2900	2900	2900	0
354	20241209	145700	115556620	2900	2900	2900	2900	0
355	20241209	145600	115556620	2900	2900	2900	2900	6
356	20241209	145500	115539220	2900	2930	2930	2900	1645
357	20241209	145400	110760980	2960	2930	2960	2930	32
358	20241209	145300	110667190	2930	2930	2930	2930	1
359	20241209	145200	110664260	2930	2930	2930	2930	1
360	20241209	145100	110661330	2910	2920	2920	2910	200
361	20241209	145000	110078790	2925	2925	2925	2925	1
362	20241209	144900	110075865	2925	2925	2925	2925	21
363	20241209	144800	110014440	2925	2925	2925	2925	2
364	20241209	144700	110008590	2925	2925	2925	2925	0
365	20241209	144600	110008590	2925	2925	2925	2925	0
366	20241209	144500	110008590	2925	2925	2925	2925	84
367	20241209	144400	109762890	2930	2930	2930	2930	0
368	20241209	144300	109762890	2930	2930	2930	2930	0
369	20241209	144200	109762890	2930	2930	2930	2930	92
370	20241209	144100	109493330	2930	2930	2930	2930	106
371	20241209	144000	109182750	2935	2935	2935	2935	0
372	20241209	143900	109182750	2935	2940	2940	2935	51
373	20241209	143800	109032875	2940	2940	2940	2940	0
374	20241209	143700	109032875	2940	2940	2940	2940	0
375	20241209	143600	109032875	2940	2940	2940	2940	99
376	20241209	143500	108741815	2940	2940	2940	2940	0
377	20241209	143400	108741815	2940	2940	2940	2940	0
378	20241209	143300	108741815	2940	2940	2940	2940	0
379	20241209	143200	108741815	2940	2940	2940	2940	39
380	20241209	143100	108627155	2940	2940	2940	2940	0
381	20241209	143000	108627155	2940	2940	2940	2940	0
382	20241209	142900	108627155	2940	2940	2940	2940	0
383	20241209	142800	108627155	2940	2940	2940	2940	3
384	20241209	142700	108618335	2940	2940	2940	2940	3
385	20241209	142600	108609515	2940	2940	2940	2940	0
386	20241209	142500	108609515	2940	2940	2940	2940	0
387	20241209	142400	108609515	2940	2940	2940	2940	0
388	20241209	142300	108609515	2940	2940	2940	2940	1
389	20241209	142200	108606575	2935	2935	2935	2935	0
390	20241209	142100	108606575	2935	2935	2935	2935	0
391	20241209	142000	108606575	2935	2935	2935	2935	1
392	20241209	141900	108603640	2935	2935	2935	2935	0
393	20241209	141800	108603640	2935	2935	2935	2935	0
394	20241209	141700	108603640	2935	2935	2935	2935	0
395	20241209	141600	108603640	2935	2935	2935	2935	0
396	20241209	141500	108603640	2935	2935	2935	2935	0
397	20241209	141400	108603640	2935	2930	2935	2930	72
398	20241209	141300	108392510	2930	2930	2930	2930	0
399	20241209	141200	108392510	2930	2930	2930	2930	0
400	20241209	141100	108392510	2930	2930	2930	2930	0
401	20241209	141000	108392510	2930	2930	2930	2930	0
402	20241209	140900	108392510	2930	2930	2930	2930	0
403	20241209	140800	108392510	2930	2930	2930	2930	0
404	20241209	140700	108392510	2930	2930	2930	2930	0
405	20241209	140600	108392510	2930	2930	2930	2930	0
406	20241209	140500	108392510	2930	2930	2930	2930	0
407	20241209	140400	108392510	2930	2930	2930	2930	0
408	20241209	140300	108392510	2930	2930	2930	2930	0
409	20241209	140200	108392510	2930	2930	2930	2930	1
410	20241209	140100	108389580	2930	2930	2930	2930	0
411	20241209	140000	108389580	2930	2930	2930	2930	0
412	20241209	135900	108389580	2930	2930	2930	2930	0
413	20241209	135800	108389580	2930	2930	2930	2930	0
414	20241209	135700	108389580	2930	2930	2930	2930	0
415	20241209	135600	108389580	2930	2930	2930	2930	0
416	20241209	135500	108389580	2930	2930	2930	2930	0
417	20241209	135400	108389580	2930	2930	2930	2930	50
418	20241209	135300	108243080	2930	2915	2930	2910	32
419	20241209	135200	108149830	2915	2915	2915	2915	0
420	20241209	135100	108149830	2915	2915	2915	2915	0
421	20241209	135000	108149830	2915	2915	2915	2915	0
422	20241209	134900	108149830	2915	2915	2915	2915	0
423	20241209	134800	108149830	2915	2925	2925	2915	100
424	20241209	134700	107858290	2925	2925	2925	2925	0
425	20241209	134600	107858290	2925	2925	2925	2925	0
426	20241209	134500	107858290	2925	2925	2925	2925	0
427	20241209	134400	107858290	2925	2925	2925	2925	0
428	20241209	134300	107858290	2925	2930	2930	2925	152
429	20241209	134200	107413005	2930	2930	2930	2930	0
430	20241209	134100	107413005	2930	2930	2930	2930	0
431	20241209	134000	107413005	2930	2930	2930	2930	0
432	20241209	133900	107413005	2930	2930	2930	2930	0
433	20241209	133800	107413005	2930	2930	2930	2930	0
434	20241209	133700	107413005	2930	2930	2930	2930	0
435	20241209	133600	107413005	2930	2930	2930	2930	0
436	20241209	133500	107413005	2930	2930	2930	2930	0
437	20241209	133400	107413005	2930	2930	2930	2930	0
438	20241209	133300	107413005	2930	2925	2930	2925	2
439	20241209	133200	107407150	2930	2930	2930	2930	0
440	20241209	133100	107407150	2930	2930	2930	2930	0
441	20241209	133000	107407150	2930	2930	2930	2930	0
442	20241209	132900	107407150	2930	2930	2930	2930	0
443	20241209	132800	107407150	2930	2930	2930	2930	0
444	20241209	132700	107407150	2930	2930	2930	2930	0
445	20241209	132600	107407150	2930	2930	2930	2930	6
446	20241209	132500	107389570	2930	2930	2930	2930	4
447	20241209	132400	107377850	2930	2930	2930	2930	0
448	20241209	132300	107377850	2930	2920	2930	2915	301
449	20241209	132200	106499700	2955	2955	2955	2955	0
450	20241209	132100	106499700	2955	2955	2955	2955	1
451	20241209	132000	106496745	2920	2920	2920	2920	200
452	20241209	131900	105912745	2960	2960	2960	2960	0
453	20241209	131800	105912745	2960	2955	2960	2955	81
454	20241209	131700	105673385	2955	2955	2955	2955	0
455	20241209	131600	105673385	2955	2955	2955	2955	0
456	20241209	131500	105673385	2955	2955	2955	2955	0
457	20241209	131400	105673385	2955	2955	2955	2955	5
458	20241209	131300	105658610	2960	2960	2960	2960	0
459	20241209	131200	105658610	2960	2960	2960	2960	0
460	20241209	131100	105658610	2960	2960	2960	2960	0
461	20241209	131000	105658610	2960	2960	2960	2960	0
462	20241209	130900	105658610	2960	2920	2960	2920	953
463	20241209	130800	102874410	2920	2920	2920	2920	0
464	20241209	130700	102874410	2920	2920	2920	2920	0
465	20241209	130600	102874410	2920	2920	2920	2920	0
466	20241209	130500	102874410	2920	2920	2920	2920	0
467	20241209	130400	102874410	2920	2920	2920	2920	0
468	20241209	130300	102874410	2920	2920	2920	2920	1
469	20241209	130200	102871490	2915	2910	2915	2910	240
470	20241209	130100	102172090	2910	2910	2910	2910	78
471	20241209	130000	101945110	2915	2915	2915	2910	5405
472	20241209	125900	86215275	2915	2915	2915	2915	0
473	20241209	125800	86215275	2915	2915	2915	2915	0
474	20241209	125700	86215275	2915	2940	2940	2910	776
475	20241209	125600	83951425	2940	2940	2940	2940	30
476	20241209	125500	83863225	2940	2940	2940	2940	0
477	20241209	125400	83863225	2940	2950	2950	2940	1418
478	20241209	125300	79681185	2955	2955	2955	2955	0
479	20241209	125200	79681185	2955	2955	2955	2955	0
480	20241209	125100	79681185	2955	2955	2955	2955	0
481	20241209	125000	79681185	2955	2955	2955	2955	0
482	20241209	124900	79681185	2955	2955	2955	2955	0
483	20241209	124800	79681185	2955	2955	2955	2955	0
484	20241209	124700	79681185	2955	2955	2955	2955	0
485	20241209	124600	79681185	2955	2955	2955	2955	0
486	20241209	124500	79681185	2955	2955	2955	2955	0
487	20241209	124400	79681185	2955	2955	2955	2955	1
488	20241209	124300	79678230	2950	2950	2950	2950	0
489	20241209	124200	79678230	2950	2950	2950	2950	141
490	20241209	124100	79262280	2955	2955	2955	2955	0
491	20241209	124000	79262280	2955	2955	2955	2955	0
492	20241209	123900	79262280	2955	2955	2955	2955	0
493	20241209	123800	79262280	2955	2955	2955	2955	0
494	20241209	123700	79262280	2955	2955	2955	2955	5
495	20241209	123600	79247505	2955	2955	2955	2955	0
496	20241209	123500	79247505	2955	2955	2955	2955	3
497	20241209	123400	79238640	2950	2950	2950	2950	0
498	20241209	123300	79238640	2950	2950	2950	2950	0
499	20241209	123200	79238640	2950	2950	2950	2950	0
500	20241209	123100	79238640	2950	2950	2950	2950	0
501	20241209	123000	79238640	2950	2950	2950	2950	0
502	20241209	122900	79238640	2950	2950	2950	2950	1
503	20241209	122800	79235690	2955	2955	2955	2955	18
504	20241209	122700	79182500	2955	2955	2955	2955	0
505	20241209	122600	79182500	2955	2955	2955	2955	1242
506	20241209	122500	75512390	2955	2955	2955	2955	0
507	20241209	122400	75512390	2955	2955	2955	2955	0
508	20241209	122300	75512390	2955	2955	2955	2955	0
509	20241209	122200	75512390	2955	2955	2955	2955	0
510	20241209	122100	75512390	2955	2960	2960	2955	40
511	20241209	122000	75394165	2960	2960	2960	2960	0
512	20241209	121900	75394165	2960	2960	2960	2960	0
513	20241209	121800	75394165	2960	2960	2960	2960	210
514	20241209	121700	74772565	2965	2965	2965	2965	0
515	20241209	121600	74772565	2965	2965	2965	2965	0
516	20241209	121500	74772565	2965	2965	2965	2965	0
517	20241209	121400	74772565	2965	2965	2965	2965	0
518	20241209	121300	74772565	2965	2965	2965	2965	0
519	20241209	121200	74772565	2965	2965	2965	2965	0
520	20241209	121100	74772565	2965	2965	2965	2965	0
521	20241209	121000	74772565	2965	2965	2965	2965	0
522	20241209	120900	74772565	2965	2965	2965	2965	0
523	20241209	120800	74772565	2965	2965	2965	2965	0
524	20241209	120700	74772565	2965	2965	2965	2965	0
525	20241209	120600	74772565	2965	2965	2965	2965	0
526	20241209	120500	74772565	2965	2965	2965	2965	0
527	20241209	120400	74772565	2965	2965	2965	2965	0
528	20241209	120300	74772565	2965	2965	2965	2965	0
529	20241209	120200	74772565	2965	2965	2965	2965	10
530	20241209	120100	74742915	2965	2965	2965	2965	0
531	20241209	120000	74742915	2965	2965	2965	2965	0
532	20241209	115900	74742915	2965	2965	2965	2965	0
533	20241209	115800	74742915	2965	2965	2965	2965	0
534	20241209	115700	74742915	2965	2965	2965	2965	0
535	20241209	115600	74742915	2965	2965	2965	2965	0
536	20241209	115500	74742915	2965	2965	2965	2965	0
537	20241209	115400	74742915	2965	2965	2965	2965	20
538	20241209	115300	74683615	2965	2965	2965	2965	0
539	20241209	115200	74683615	2965	2965	2965	2965	0
540	20241209	115100	74683615	2965	2965	2965	2965	0
541	20241209	115000	74683615	2965	2965	2965	2965	0
542	20241209	114900	74683615	2965	2965	2965	2965	0
543	20241209	114800	74683615	2965	2965	2965	2965	0
544	20241209	114700	74683615	2965	2965	2965	2965	0
545	20241209	114600	74683615	2965	2965	2965	2965	0
546	20241209	114500	74683615	2965	2965	2965	2965	0
547	20241209	114400	74683615	2965	2965	2965	2965	0
548	20241209	114300	74683615	2965	2965	2965	2965	0
549	20241209	114200	74683615	2965	2965	2965	2965	0
550	20241209	114100	74683615	2965	2965	2965	2965	0
551	20241209	114000	74683615	2965	2965	2965	2965	0
552	20241209	113900	74683615	2965	2965	2965	2965	0
553	20241209	113800	74683615	2965	2965	2965	2965	3
554	20241209	113700	74674720	2970	2970	2970	2970	0
555	20241209	113600	74674720	2970	2970	2970	2970	0
556	20241209	113500	74674720	2970	2970	2970	2970	0
557	20241209	113400	74674720	2970	2970	2970	2970	0
558	20241209	113300	74674720	2970	2970	2970	2970	0
559	20241209	113200	74674720	2970	2970	2970	2970	0
560	20241209	113100	74674720	2970	2960	2970	2960	81
561	20241209	113000	74434950	2970	2970	2970	2970	0
562	20241209	112900	74434950	2970	2970	2970	2970	1
563	20241209	112800	74431980	2960	2960	2960	2960	0
564	20241209	112700	74431980	2960	2960	2960	2960	100
565	20241209	112600	74135980	2970	2970	2970	2970	0
566	20241209	112500	74135980	2970	2970	2970	2970	383
567	20241209	112400	72998470	2970	2980	2980	2970	3304
568	20241209	112300	63155410	2980	2980	2980	2980	0
569	20241209	112200	63155410	2980	2980	2980	2980	0
570	20241209	112100	63155410	2980	2980	2980	2980	0
571	20241209	112000	63155410	2980	2980	2980	2980	0
572	20241209	111900	63155410	2980	2980	2980	2980	0
573	20241209	111800	63155410	2980	2980	2980	2980	0
574	20241209	111700	63155410	2980	2980	2980	2980	0
575	20241209	111600	63155410	2980	2980	2980	2980	0
576	20241209	111500	63155410	2980	2980	2980	2980	0
577	20241209	111400	63155410	2980	2980	2980	2980	602
578	20241209	111300	61361450	2980	2980	2980	2980	735
579	20241209	111200	59171150	2985	2985	2985	2985	1
580	20241209	111100	59168165	2985	2985	2985	2985	0
581	20241209	111000	59168165	2985	2985	2985	2985	0
582	20241209	110900	59168165	2985	2985	2985	2985	327
583	20241209	110800	58192070	2980	2985	2985	2980	457
584	20241209	110700	56828315	2985	2995	2995	2985	5
585	20241209	110600	56813380	2990	2990	2990	2990	0
586	20241209	110500	56813380	2990	2990	2990	2990	0
587	20241209	110400	56813380	2990	2990	2990	2990	40
588	20241209	110300	56693780	2990	2990	2990	2990	0
589	20241209	110200	56693780	2990	2990	2990	2990	0
590	20241209	110100	56693780	2990	2990	2990	2990	1
591	20241209	110000	56690790	2985	2985	2985	2985	0
592	20241209	105900	56690790	2985	2985	2985	2985	0
593	20241209	105800	56690790	2985	2985	2985	2985	0
594	20241209	105700	56690790	2985	2985	2985	2985	0
595	20241209	105600	56690790	2985	2990	2990	2985	33
596	20241209	105500	56592135	2990	2990	2990	2990	0
597	20241209	105400	56592135	2990	2990	2990	2990	1
598	20241209	105300	56589145	2980	2985	2985	2980	41
599	20241209	105200	56466960	2990	2990	2990	2990	0
600	20241209	105100	56466960	2990	2990	2990	2990	0
601	20241209	105000	56466960	2990	2990	2990	2990	0
602	20241209	104900	56466960	2990	2990	2990	2990	0
603	20241209	104800	56466960	2990	2990	2990	2990	0
604	20241209	104700	56466960	2990	2990	2990	2990	0
605	20241209	104600	56466960	2990	2990	2990	2990	0
606	20241209	104500	56466960	2990	2990	2990	2990	0
607	20241209	104400	56466960	2990	2990	2990	2990	3
608	20241209	104300	56457990	2990	2990	2990	2990	0
609	20241209	104200	56457990	2990	2990	2990	2990	0
610	20241209	104100	56457990	2990	2990	2990	2990	0
611	20241209	104000	56457990	2990	2990	2990	2990	0
612	20241209	103900	56457990	2990	2990	2990	2990	0
613	20241209	103800	56457990	2990	2990	2990	2990	0
614	20241209	103700	56457990	2990	2990	2990	2990	1
615	20241209	103600	56455000	2980	2980	2980	2980	2011
616	20241209	103500	50462220	2980	2980	2980	2980	0
617	20241209	103400	50462220	2980	2980	2980	2980	30
618	20241209	103300	50372820	2990	2990	2990	2990	100
619	20241209	103200	50073820	2990	2990	2990	2990	0
620	20241209	103100	50073820	2990	2990	2990	2990	0
621	20241209	103000	50073820	2990	2990	2990	2990	0
622	20241209	102900	50073820	2990	2990	2990	2990	0
623	20241209	102800	50073820	2990	2990	2990	2990	0
624	20241209	102700	50073820	2990	2990	2990	2990	0
625	20241209	102600	50073820	2990	2990	2990	2990	1
626	20241209	102500	50070830	2995	2995	2995	2995	0
627	20241209	102400	50070830	2995	2995	2995	2995	0
628	20241209	102300	50070830	2995	2995	2995	2995	0
629	20241209	102200	50070830	2995	2995	2995	2995	0
630	20241209	102100	50070830	2995	2995	2995	2995	11
631	20241209	102000	50037885	2990	2990	2990	2990	1
632	20241209	101900	50034895	2985	2980	2985	2980	840
633	20241209	101800	47531280	2980	2980	2980	2980	0
634	20241209	101700	47531280	2980	2975	2980	2975	102
635	20241209	101600	47227820	2980	2980	2980	2980	0
636	20241209	101500	47227820	2980	2980	2980	2980	0
637	20241209	101400	47227820	2980	2980	2980	2980	0
638	20241209	101300	47227820	2980	2980	2980	2980	0
639	20241209	101200	47227820	2980	2980	2980	2980	1
640	20241209	101100	47224840	2980	2980	2980	2980	1
641	20241209	101000	47221860	2980	2980	2980	2980	0
642	20241209	100900	47221860	2980	2980	2980	2980	0
643	20241209	100800	47221860	2980	2980	2980	2980	12
644	20241209	100700	47186100	2980	2980	2980	2980	0
645	20241209	100600	47186100	2980	2980	2980	2980	1
646	20241209	100500	47183120	2975	2975	2975	2975	1
647	20241209	100400	47180145	2980	2980	2980	2980	0
648	20241209	100300	47180145	2980	2975	2980	2975	15
649	20241209	100200	47135515	2990	2990	2990	2990	0
650	20241209	100100	47135515	2990	2990	2990	2990	0
651	20241209	100000	47135515	2990	2975	2990	2970	1080
652	20241209	095900	43926890	2990	2990	2990	2990	5
653	20241209	095800	43911940	2995	2995	2995	2995	0
654	20241209	095700	43911940	2995	2995	2995	2995	0
655	20241209	095600	43911940	2995	2995	2995	2995	0
656	20241209	095500	43911940	2995	2995	2995	2995	0
657	20241209	095400	43911940	2995	2995	2995	2995	1
658	20241209	095300	43908945	2985	2985	2985	2985	456
659	20241209	095200	42547785	3005	3005	3005	3005	30
660	20241209	095100	42457635	3005	3005	3005	3005	0
661	20241209	095000	42457635	3005	3005	3005	3005	43
662	20241209	094900	42328420	3005	3005	3005	3005	20
663	20241209	094800	42268320	3015	2985	3015	2985	70
664	20241209	094700	42058740	2985	2975	2985	2970	449
665	20241209	094600	40721545	2975	2975	2975	2975	51
666	20241209	094500	40569820	2975	2975	2975	2975	10
667	20241209	094400	40540070	2975	2975	2975	2975	0
668	20241209	094300	40540070	2975	2960	2975	2960	61
669	20241209	094200	40359495	2975	2970	2975	2970	5
670	20241209	094100	40344630	2975	2975	2975	2975	0
671	20241209	094000	40344630	2975	2975	2975	2975	3
672	20241209	093900	40335705	2975	2975	2975	2975	14
673	20241209	093800	40294055	2975	2975	2975	2975	0
674	20241209	093700	40294055	2975	2975	2975	2975	31
675	20241209	093600	40201830	2975	2975	2975	2975	0
676	20241209	093500	40201830	2975	2975	2975	2975	73
677	20241209	093400	39984655	2980	2975	2980	2975	27
678	20241209	093300	39904325	2975	2955	2975	2955	27
679	20241209	093200	39824020	2975	2975	2975	2975	0
680	20241209	093100	39824020	2975	2980	2980	2960	1314
681	20241209	093000	35932685	2970	2980	2980	2970	110
682	20241209	092900	35605895	2980	2980	2980	2980	8
683	20241209	092800	35582055	2980	2980	2980	2980	362
684	20241209	092700	34503295	2980	2970	2980	2970	112
685	20241209	092600	34170645	2980	2980	2980	2980	1
686	20241209	092500	34167665	2970	3005	3005	2970	231
687	20241209	092400	33478090	3005	3005	3005	2985	3067
688	20241209	092300	24290830	3015	3015	3015	3015	0
689	20241209	092200	24290830	3015	3025	3025	3010	2555
690	20241209	092100	16583060	3035	3035	3035	3035	0
691	20241209	092000	16583060	3035	3035	3035	3035	0
692	20241209	091900	16583060	3035	3035	3035	3035	0
693	20241209	091800	16583060	3035	3035	3035	3035	0
694	20241209	091700	16583060	3035	3035	3035	3035	0
695	20241209	091600	16583060	3035	3035	3035	3035	501
696	20241209	091500	15062525	3030	3030	3030	3030	0
697	20241209	091400	15062525	3030	3030	3030	3030	286
698	20241209	091300	14195945	3020	3030	3030	3015	253
699	20241209	091200	13431655	3030	3030	3030	3030	0
700	20241209	091100	13431655	3030	3020	3030	3020	851
701	20241209	091000	10857205	3025	3025	3025	3025	1
702	20241209	090900	10854180	3025	3025	3025	3025	0
703	20241209	090800	10854180	3025	3020	3025	3020	726
704	20241209	090700	8659730	3005	3005	3005	3005	0
705	20241209	090600	8659730	3005	3010	3010	3000	1872
706	20241209	090500	3030000	3030	3030	3030	3030	1000
707	20241209	090400	0	3095	3095	3095	3095	0
708	20241209	090300	0	3095	3095	3095	3095	0
709	20241209	090200	0	3095	3095	3095	3095	0
710	20241209	090100	0	3095	3095	3095	3095	0
711	20241209	090000	0	3095	3095	3095	3095	0