KissMeData/096760/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	201000	294348050	2670	2670	2670	2670	1230
3	20241209	200900	294348050	2670	2670	2670	2670	0
4	20241209	200800	294348050	2670	2670	2670	2670	0
5	20241209	200700	294348050	2670	2670	2670	2670	0
6	20241209	200600	294348050	2670	2670	2670	2670	0
7	20241209	200500	294348050	2670	2670	2670	2670	0
8	20241209	200400	294348050	2670	2670	2670	2670	0
9	20241209	200300	294348050	2670	2670	2670	2670	0
10	20241209	200200	294348050	2670	2670	2670	2670	0
11	20241209	200100	294348050	2670	2670	2670	2670	0
12	20241209	200000	294348050	2670	2670	2670	2670	0
13	20241209	195900	294348050	2670	2670	2670	2670	0
14	20241209	195800	294348050	2670	2670	2670	2670	0
15	20241209	195700	294348050	2670	2670	2670	2670	0
16	20241209	195600	294348050	2670	2670	2670	2670	0
17	20241209	195500	294348050	2670	2670	2670	2670	0
18	20241209	195400	294348050	2670	2670	2670	2670	0
19	20241209	195300	294348050	2670	2670	2670	2670	0
20	20241209	195200	294348050	2670	2670	2670	2670	0
21	20241209	195100	294348050	2670	2670	2670	2670	0
22	20241209	195000	294348050	2670	2670	2670	2670	0
23	20241209	194900	294348050	2670	2670	2670	2670	0
24	20241209	194800	294348050	2670	2670	2670	2670	0
25	20241209	194700	294348050	2670	2670	2670	2670	0
26	20241209	194600	294348050	2670	2670	2670	2670	0
27	20241209	194500	294348050	2670	2670	2670	2670	0
28	20241209	194400	294348050	2670	2670	2670	2670	0
29	20241209	194300	294348050	2670	2670	2670	2670	0
30	20241209	194200	294348050	2670	2670	2670	2670	0
31	20241209	194100	294348050	2670	2670	2670	2670	0
32	20241209	194000	294348050	2670	2670	2670	2670	1230
33	20241209	193900	294348050	2670	2670	2670	2670	0
34	20241209	193800	294348050	2670	2670	2670	2670	0
35	20241209	193700	294348050	2670	2670	2670	2670	0
36	20241209	193600	294348050	2670	2670	2670	2670	0
37	20241209	193500	294348050	2670	2670	2670	2670	0
38	20241209	193400	294348050	2670	2670	2670	2670	0
39	20241209	193300	294348050	2670	2670	2670	2670	0
40	20241209	193200	294348050	2670	2670	2670	2670	0
41	20241209	193100	294348050	2670	2670	2670	2670	0
42	20241209	193000	294348050	2670	2670	2670	2670	0
43	20241209	192900	294348050	2670	2670	2670	2670	0
44	20241209	192800	294348050	2670	2670	2670	2670	0
45	20241209	192700	294348050	2670	2670	2670	2670	0
46	20241209	192600	294348050	2670	2670	2670	2670	0
47	20241209	192500	294348050	2670	2670	2670	2670	0
48	20241209	192400	294348050	2670	2670	2670	2670	0
49	20241209	192300	294348050	2670	2670	2670	2670	0
50	20241209	192200	294348050	2670	2670	2670	2670	0
51	20241209	192100	294348050	2670	2670	2670	2670	0
52	20241209	192000	294348050	2670	2670	2670	2670	0
53	20241209	191900	294348050	2670	2670	2670	2670	0
54	20241209	191800	294348050	2670	2670	2670	2670	0
55	20241209	191700	294348050	2670	2670	2670	2670	0
56	20241209	191600	294348050	2670	2670	2670	2670	0
57	20241209	191500	294348050	2670	2670	2670	2670	0
58	20241209	191400	294348050	2670	2670	2670	2670	0
59	20241209	191300	294348050	2670	2670	2670	2670	0
60	20241209	191200	294348050	2670	2670	2670	2670	0
61	20241209	191100	294348050	2670	2670	2670	2670	0
62	20241209	191000	294348050	2670	2670	2670	2670	1230
63	20241209	190900	294348050	2670	2670	2670	2670	0
64	20241209	190800	294348050	2670	2670	2670	2670	0
65	20241209	190700	294348050	2670	2670	2670	2670	0
66	20241209	190600	294348050	2670	2670	2670	2670	0
67	20241209	190500	294348050	2670	2670	2670	2670	0
68	20241209	190400	294348050	2670	2670	2670	2670	0
69	20241209	190300	294348050	2670	2670	2670	2670	0
70	20241209	190200	294348050	2670	2670	2670	2670	0
71	20241209	190100	294348050	2670	2670	2670	2670	0
72	20241209	190000	294348050	2670	2670	2670	2670	0
73	20241209	185900	294348050	2670	2670	2670	2670	0
74	20241209	185800	294348050	2670	2670	2670	2670	0
75	20241209	185700	294348050	2670	2670	2670	2670	0
76	20241209	185600	294348050	2670	2670	2670	2670	0
77	20241209	185500	294348050	2670	2670	2670	2670	0
78	20241209	185400	294348050	2670	2670	2670	2670	0
79	20241209	185300	294348050	2670	2670	2670	2670	0
80	20241209	185200	294348050	2670	2670	2670	2670	0
81	20241209	185100	294348050	2670	2670	2670	2670	0
82	20241209	185000	294348050	2670	2670	2670	2670	0
83	20241209	184900	294348050	2670	2670	2670	2670	0
84	20241209	184800	294348050	2670	2670	2670	2670	0
85	20241209	184700	294348050	2670	2670	2670	2670	0
86	20241209	184600	294348050	2670	2670	2670	2670	0
87	20241209	184500	294348050	2670	2670	2670	2670	0
88	20241209	184400	294348050	2670	2670	2670	2670	0
89	20241209	184300	294348050	2670	2670	2670	2670	0
90	20241209	184200	294348050	2670	2670	2670	2670	0
91	20241209	184100	294348050	2670	2670	2670	2670	0
92	20241209	184000	294348050	2670	2670	2670	2670	1230
93	20241209	183900	294348050	2670	2670	2670	2670	0
94	20241209	183800	294348050	2670	2670	2670	2670	0
95	20241209	183700	294348050	2670	2670	2670	2670	0
96	20241209	183600	294348050	2670	2670	2670	2670	0
97	20241209	183500	294348050	2670	2670	2670	2670	0
98	20241209	183400	294348050	2670	2670	2670	2670	0
99	20241209	183300	294348050	2670	2670	2670	2670	0
100	20241209	183200	294348050	2670	2670	2670	2670	0
101	20241209	183100	294348050	2670	2670	2670	2670	0
102	20241209	183000	294348050	2670	2670	2670	2670	0
103	20241209	182900	294348050	2670	2670	2670	2670	0
104	20241209	182800	294348050	2670	2670	2670	2670	0
105	20241209	182700	294348050	2670	2670	2670	2670	0
106	20241209	182600	294348050	2670	2670	2670	2670	0
107	20241209	182500	294348050	2670	2670	2670	2670	0
108	20241209	182400	294348050	2670	2670	2670	2670	0
109	20241209	182300	294348050	2670	2670	2670	2670	0
110	20241209	182200	294348050	2670	2670	2670	2670	0
111	20241209	182100	294348050	2670	2670	2670	2670	0
112	20241209	182000	294348050	2670	2670	2670	2670	0
113	20241209	181900	294348050	2670	2670	2670	2670	0
114	20241209	181800	294348050	2670	2670	2670	2670	0
115	20241209	181700	294348050	2670	2670	2670	2670	0
116	20241209	181600	294348050	2670	2670	2670	2670	0
117	20241209	181500	294348050	2670	2670	2670	2670	0
118	20241209	181400	294348050	2670	2670	2670	2670	0
119	20241209	181300	294348050	2670	2670	2670	2670	0
120	20241209	181200	294348050	2670	2670	2670	2670	0
121	20241209	181100	294348050	2670	2670	2670	2670	0
122	20241209	181000	294348050	2670	2670	2670	2670	1230
123	20241209	180900	294348050	2670	2670	2670	2670	0
124	20241209	180800	294348050	2670	2670	2670	2670	0
125	20241209	180700	294348050	2670	2670	2670	2670	0
126	20241209	180600	294348050	2670	2670	2670	2670	0
127	20241209	180500	294348050	2670	2670	2670	2670	0
128	20241209	180400	294348050	2670	2670	2670	2670	0
129	20241209	180300	294348050	2670	2670	2670	2670	0
130	20241209	180200	294348050	2670	2670	2670	2670	0
131	20241209	180100	294348050	2670	2670	2670	2670	0
132	20241209	180000	294348050	2670	2670	2670	2670	0
133	20241209	175900	294348050	2670	2670	2670	2670	0
134	20241209	175800	294348050	2670	2670	2670	2670	0
135	20241209	175700	294348050	2670	2670	2670	2670	0
136	20241209	175600	294348050	2670	2670	2670	2670	0
137	20241209	175500	294348050	2670	2670	2670	2670	0
138	20241209	175400	294348050	2670	2670	2670	2670	0
139	20241209	175300	294348050	2670	2670	2670	2670	0
140	20241209	175200	294348050	2670	2670	2670	2670	0
141	20241209	175100	294348050	2670	2670	2670	2670	0
142	20241209	175000	294348050	2670	2670	2670	2670	0
143	20241209	174900	294348050	2670	2670	2670	2670	0
144	20241209	174800	294348050	2670	2670	2670	2670	0
145	20241209	174700	294348050	2670	2670	2670	2670	0
146	20241209	174600	294348050	2670	2670	2670	2670	0
147	20241209	174500	294348050	2670	2670	2670	2670	0
148	20241209	174400	294348050	2670	2670	2670	2670	0
149	20241209	174300	294348050	2670	2670	2670	2670	0
150	20241209	174200	294348050	2670	2670	2670	2670	0
151	20241209	174100	294348050	2670	2670	2670	2670	0
152	20241209	174000	294348050	2670	2670	2670	2670	1230
153	20241209	173900	294348050	2670	2670	2670	2670	0
154	20241209	173800	294348050	2670	2670	2670	2670	0
155	20241209	173700	294348050	2670	2670	2670	2670	0
156	20241209	173600	294348050	2670	2670	2670	2670	0
157	20241209	173500	294348050	2670	2670	2670	2670	0
158	20241209	173400	294348050	2670	2670	2670	2670	0
159	20241209	173300	294348050	2670	2670	2670	2670	0
160	20241209	173200	294348050	2670	2670	2670	2670	0
161	20241209	173100	294348050	2670	2670	2670	2670	0
162	20241209	173000	294348050	2670	2670	2670	2670	0
163	20241209	172900	294348050	2670	2670	2670	2670	0
164	20241209	172800	294348050	2670	2670	2670	2670	0
165	20241209	172700	294348050	2670	2670	2670	2670	0
166	20241209	172600	294348050	2670	2670	2670	2670	0
167	20241209	172500	294348050	2670	2670	2670	2670	0
168	20241209	172400	294348050	2670	2670	2670	2670	0
169	20241209	172300	294348050	2670	2670	2670	2670	0
170	20241209	172200	294348050	2670	2670	2670	2670	0
171	20241209	172100	294348050	2670	2670	2670	2670	0
172	20241209	172000	294348050	2670	2670	2670	2670	0
173	20241209	171900	294348050	2670	2670	2670	2670	0
174	20241209	171800	294348050	2670	2670	2670	2670	0
175	20241209	171700	294348050	2670	2670	2670	2670	0
176	20241209	171600	294348050	2670	2670	2670	2670	0
177	20241209	171500	294348050	2670	2670	2670	2670	0
178	20241209	171400	294348050	2670	2670	2670	2670	0
179	20241209	171300	294348050	2670	2670	2670	2670	0
180	20241209	171200	294348050	2670	2670	2670	2670	0
181	20241209	171100	294348050	2670	2670	2670	2670	0
182	20241209	171000	294348050	2670	2670	2670	2670	1230
183	20241209	170900	294348050	2670	2670	2670	2670	0
184	20241209	170800	294348050	2670	2670	2670	2670	0
185	20241209	170700	294348050	2670	2670	2670	2670	0
186	20241209	170600	294348050	2670	2670	2670	2670	0
187	20241209	170500	294348050	2670	2670	2670	2670	0
188	20241209	170400	294348050	2670	2670	2670	2670	0
189	20241209	170300	294348050	2670	2670	2670	2670	0
190	20241209	170200	294348050	2670	2670	2670	2670	0
191	20241209	170100	294348050	2670	2670	2670	2670	0
192	20241209	170000	294348050	2670	2670	2670	2670	0
193	20241209	165900	294348050	2670	2670	2670	2670	0
194	20241209	165800	294348050	2670	2670	2670	2670	0
195	20241209	165700	294348050	2670	2670	2670	2670	0
196	20241209	165600	294348050	2670	2670	2670	2670	0
197	20241209	165500	294348050	2670	2670	2670	2670	0
198	20241209	165400	294348050	2670	2670	2670	2670	0
199	20241209	165300	294348050	2670	2670	2670	2670	0
200	20241209	165200	294348050	2670	2670	2670	2670	0
201	20241209	165100	294348050	2670	2670	2670	2670	0
202	20241209	165000	294348050	2670	2670	2670	2670	0
203	20241209	164900	294348050	2670	2670	2670	2670	0
204	20241209	164800	294348050	2670	2670	2670	2670	0
205	20241209	164700	294348050	2670	2670	2670	2670	0
206	20241209	164600	294348050	2670	2670	2670	2670	0
207	20241209	164500	294348050	2670	2670	2670	2670	0
208	20241209	164400	294348050	2670	2670	2670	2670	0
209	20241209	164300	294348050	2670	2670	2670	2670	0
210	20241209	164200	294348050	2670	2670	2670	2670	0
211	20241209	164100	294348050	2670	2670	2670	2670	0
212	20241209	164000	294348050	2670	2670	2670	2670	1230
213	20241209	163900	294348050	2670	2670	2670	2670	0
214	20241209	163800	294348050	2670	2670	2670	2670	0
215	20241209	163700	294348050	2670	2670	2670	2670	0
216	20241209	163600	294348050	2670	2670	2670	2670	0
217	20241209	163500	294348050	2670	2670	2670	2670	0
218	20241209	163400	294348050	2670	2670	2670	2670	0
219	20241209	163300	294348050	2670	2670	2670	2670	0
220	20241209	163200	294348050	2670	2670	2670	2670	0
221	20241209	163100	294348050	2670	2670	2670	2670	0
222	20241209	163000	294348050	2670	2670	2670	2670	0
223	20241209	162900	294348050	2670	2670	2670	2670	0
224	20241209	162800	294348050	2670	2670	2670	2670	0
225	20241209	162700	294348050	2670	2670	2670	2670	0
226	20241209	162600	294348050	2670	2670	2670	2670	0
227	20241209	162500	294348050	2670	2670	2670	2670	0
228	20241209	162400	294348050	2670	2670	2670	2670	0
229	20241209	162300	294348050	2670	2670	2670	2670	0
230	20241209	162200	294348050	2670	2670	2670	2670	0
231	20241209	162100	294348050	2670	2670	2670	2670	0
232	20241209	162000	294348050	2670	2670	2670	2670	0
233	20241209	161900	294348050	2670	2670	2670	2670	0
234	20241209	161800	294348050	2670	2670	2670	2670	0
235	20241209	161700	294348050	2670	2670	2670	2670	0
236	20241209	161600	294348050	2670	2670	2670	2670	0
237	20241209	161500	294348050	2670	2670	2670	2670	0
238	20241209	161400	294348050	2670	2670	2670	2670	0
239	20241209	161300	294348050	2670	2670	2670	2670	0
240	20241209	161200	294348050	2670	2670	2670	2670	0
241	20241209	161100	294348050	2670	2670	2670	2670	0
242	20241209	161000	294348050	2670	2670	2670	2670	1230
243	20241209	160900	294348050	2670	2670	2670	2670	0
244	20241209	160800	294348050	2670	2670	2670	2670	0
245	20241209	160700	294348050	2670	2670	2670	2670	0
246	20241209	160600	294348050	2670	2670	2670	2670	0
247	20241209	160500	294348050	2670	2670	2670	2670	0
248	20241209	160400	294348050	2670	2670	2670	2670	0
249	20241209	160300	294348050	2670	2670	2670	2670	0
250	20241209	160200	294348050	2670	2670	2670	2670	0
251	20241209	160100	294348050	2670	2670	2670	2670	0
252	20241209	160000	294348050	2670	2670	2670	2670	0
253	20241209	155900	294348050	2670	2670	2670	2670	0
254	20241209	155800	294348050	2670	2670	2670	2670	0
255	20241209	155700	294348050	2670	2670	2670	2670	0
256	20241209	155600	294348050	2670	2670	2670	2670	0
257	20241209	155500	294348050	2670	2670	2670	2670	0
258	20241209	155400	294348050	2670	2670	2670	2670	0
259	20241209	155300	294348050	2670	2670	2670	2670	0
260	20241209	155200	294348050	2670	2670	2670	2670	0
261	20241209	155100	294348050	2670	2670	2670	2670	0
262	20241209	155000	294348050	2670	2670	2670	2670	0
263	20241209	154900	294348050	2670	2670	2670	2670	0
264	20241209	154800	294348050	2670	2670	2670	2670	0
265	20241209	154700	294348050	2670	2670	2670	2670	0
266	20241209	154600	294348050	2670	2670	2670	2670	0
267	20241209	154500	294348050	2670	2670	2670	2670	0
268	20241209	154400	294348050	2670	2670	2670	2670	0
269	20241209	154300	294348050	2670	2670	2670	2670	0
270	20241209	154200	294348050	2670	2670	2670	2670	0
271	20241209	154100	294348050	2670	2670	2670	2670	0
272	20241209	154000	294348050	2670	2670	2670	2670	1230
273	20241209	153900	294348050	2670	2670	2670	2670	0
274	20241209	153800	294348050	2670	2670	2670	2670	0
275	20241209	153700	294348050	2670	2670	2670	2670	0
276	20241209	153600	294348050	2670	2670	2670	2670	0
277	20241209	153500	294348050	2670	2670	2670	2670	0
278	20241209	153400	294348050	2670	2670	2670	2670	0
279	20241209	153300	294348050	2670	2670	2670	2670	0
280	20241209	153200	294348050	2670	2670	2670	2670	0
281	20241209	153100	294348050	2670	2670	2670	2670	0
282	20241209	153000	294348050	2670	2670	2670	2670	1230
283	20241209	152900	291063950	2685	2685	2685	2685	0
284	20241209	152800	291063950	2685	2685	2685	2685	0
285	20241209	152700	291063950	2685	2685	2685	2685	0
286	20241209	152600	291063950	2685	2685	2685	2685	0
287	20241209	152500	291063950	2685	2685	2685	2685	0
288	20241209	152400	291063950	2685	2685	2685	2685	0
289	20241209	152300	291063950	2685	2685	2685	2685	0
290	20241209	152200	291063950	2685	2685	2685	2685	0
291	20241209	152100	291063950	2685	2685	2685	2685	0
292	20241209	152000	291063950	2685	2685	2685	2685	0
293	20241209	151900	291063950	2685	2685	2685	2685	175
294	20241209	151800	290594075	2685	2685	2685	2685	0
295	20241209	151700	290594075	2685	2685	2685	2685	1
296	20241209	151600	290591390	2685	2685	2685	2685	3
297	20241209	151500	290583335	2685	2690	2690	2685	105
298	20241209	151400	290300900	2685	2690	2690	2685	16
299	20241209	151300	290257875	2685	2690	2690	2685	197
300	20241209	151200	289727955	2690	2690	2690	2690	3
301	20241209	151100	289719885	2690	2690	2690	2690	3
302	20241209	151000	289711815	2690	2690	2690	2690	3
303	20241209	150900	289703745	2690	2690	2690	2690	3
304	20241209	150800	289695675	2690	2705	2710	2690	485
305	20241209	150700	288381500	2700	2685	2700	2685	30
306	20241209	150600	288300800	2685	2685	2690	2685	90
307	20241209	150500	288058715	2685	2680	2685	2680	15
308	20241209	150400	288018455	2680	2680	2680	2680	3
309	20241209	150300	288010415	2680	2680	2680	2680	3
310	20241209	150200	288002375	2680	2680	2680	2680	3
311	20241209	150100	287994335	2680	2680	2680	2680	3
312	20241209	150000	287986295	2680	2680	2685	2680	219
313	20241209	145900	287398295	2680	2680	2680	2680	3
314	20241209	145800	287390255	2680	2675	2680	2675	4
315	20241209	145700	287379545	2685	2675	2685	2675	32
316	20241209	145600	287293655	2675	2675	2675	2675	3
317	20241209	145500	287285630	2675	2670	2675	2670	3
318	20241209	145400	287277615	2670	2670	2670	2670	3
319	20241209	145300	287269605	2670	2670	2670	2670	3
320	20241209	145200	287261595	2670	2670	2670	2670	3
321	20241209	145100	287253585	2670	2670	2670	2670	1004
322	20241209	145000	284572905	2670	2670	2670	2670	3
323	20241209	144900	284564895	2670	2670	2670	2670	17
324	20241209	144800	284519505	2670	2670	2670	2670	1004
325	20241209	144700	281838825	2670	2660	2680	2660	1897
326	20241209	144600	276770835	2660	2660	2665	2660	4
327	20241209	144500	276760190	2665	2665	2665	2665	3
328	20241209	144400	276752195	2670	2660	2670	2660	6
329	20241209	144300	276736205	2660	2660	2660	2660	3
330	20241209	144200	276728225	2660	2660	2660	2660	3
331	20241209	144100	276720245	2670	2660	2670	2660	6
332	20241209	144000	276704265	2670	2665	2670	2655	2111
333	20241209	143900	271078455	2650	2670	2670	2650	11151
334	20241209	143800	241380745	2670	2670	2670	2670	4
335	20241209	143700	241370065	2670	2670	2670	2670	3
336	20241209	143600	241362055	2670	2670	2670	2670	3
337	20241209	143500	241354045	2670	2680	2680	2670	821
338	20241209	143400	239156875	2680	2680	2680	2680	3
339	20241209	143300	239148835	2680	2680	2680	2680	3
340	20241209	143200	239140795	2680	2680	2680	2680	3
341	20241209	143100	239132755	2680	2680	2680	2680	2
342	20241209	143000	239127395	2680	2680	2680	2680	0
343	20241209	142900	239127395	2680	2680	2680	2680	144
344	20241209	142800	238741475	2675	2675	2675	2675	261
345	20241209	142700	238043300	2680	2685	2685	2680	742
346	20241209	142600	236052485	2685	2685	2685	2685	0
347	20241209	142500	236052485	2685	2685	2685	2685	0
348	20241209	142400	236052485	2685	2685	2685	2685	583
349	20241209	142300	234487130	2685	2685	2685	2685	0
350	20241209	142200	234487130	2685	2685	2685	2685	0
351	20241209	142100	234487130	2685	2685	2685	2685	0
352	20241209	142000	234487130	2685	2685	2685	2685	47
353	20241209	141900	234360935	2685	2685	2685	2685	0
354	20241209	141800	234360935	2685	2685	2685	2685	0
355	20241209	141700	234360935	2685	2685	2685	2685	0
356	20241209	141600	234360935	2685	2685	2685	2685	0
357	20241209	141500	234360935	2685	2685	2685	2685	0
358	20241209	141400	234360935	2685	2685	2685	2685	0
359	20241209	141300	234360935	2685	2685	2685	2685	372
360	20241209	141200	233362115	2685	2685	2685	2685	0
361	20241209	141100	233362115	2685	2685	2685	2685	0
362	20241209	141000	233362115	2685	2685	2685	2685	0
363	20241209	140900	233362115	2685	2685	2685	2685	132
364	20241209	140800	233007695	2685	2685	2685	2680	179
365	20241209	140700	232527125	2685	2685	2685	2685	0
366	20241209	140600	232527125	2685	2685	2685	2685	0
367	20241209	140500	232527125	2685	2680	2685	2680	2
368	20241209	140400	232521760	2685	2685	2685	2685	0
369	20241209	140300	232521760	2685	2685	2685	2685	1
370	20241209	140200	232519075	2685	2685	2685	2685	0
371	20241209	140100	232519075	2685	2685	2685	2685	0
372	20241209	140000	232519075	2685	2685	2685	2685	0
373	20241209	135900	232519075	2685	2685	2685	2685	0
374	20241209	135800	232519075	2685	2685	2685	2685	0
375	20241209	135700	232519075	2685	2685	2685	2685	0
376	20241209	135600	232519075	2685	2685	2685	2685	0
377	20241209	135500	232519075	2685	2685	2685	2685	0
378	20241209	135400	232519075	2685	2685	2685	2685	10
379	20241209	135300	232492225	2675	2675	2675	2675	0
380	20241209	135200	232492225	2675	2675	2675	2675	0
381	20241209	135100	232492225	2675	2675	2675	2675	0
382	20241209	135000	232492225	2675	2675	2675	2675	0
383	20241209	134900	232492225	2675	2675	2675	2675	23
384	20241209	134800	232430700	2685	2685	2685	2685	0
385	20241209	134700	232430700	2685	2685	2685	2685	0
386	20241209	134600	232430700	2685	2685	2685	2685	0
387	20241209	134500	232430700	2685	2685	2685	2685	0
388	20241209	134400	232430700	2685	2685	2685	2685	0
389	20241209	134300	232430700	2685	2685	2685	2685	0
390	20241209	134200	232430700	2685	2690	2690	2675	2066
391	20241209	134100	226892620	2690	2690	2690	2690	0
392	20241209	134000	226892620	2690	2690	2690	2690	0
393	20241209	133900	226892620	2690	2690	2690	2690	0
394	20241209	133800	226892620	2690	2690	2690	2690	0
395	20241209	133700	226892620	2690	2690	2690	2690	4
396	20241209	133600	226881860	2685	2685	2685	2685	0
397	20241209	133500	226881860	2685	2685	2685	2685	0
398	20241209	133400	226881860	2685	2685	2685	2685	0
399	20241209	133300	226881860	2685	2685	2685	2685	0
400	20241209	133200	226881860	2685	2685	2685	2685	0
401	20241209	133100	226881860	2685	2685	2685	2685	0
402	20241209	133000	226881860	2685	2685	2685	2685	0
403	20241209	132900	226881860	2685	2685	2685	2685	38
404	20241209	132800	226779830	2680	2680	2680	2680	0
405	20241209	132700	226779830	2680	2680	2680	2680	100
406	20241209	132600	226511830	2700	2700	2700	2700	0
407	20241209	132500	226511830	2700	2700	2700	2700	100
408	20241209	132400	226241830	2695	2695	2695	2695	0
409	20241209	132300	226241830	2695	2695	2695	2695	4030
410	20241209	132200	215380980	2680	2680	2680	2680	0
411	20241209	132100	215380980	2680	2680	2680	2680	0
412	20241209	132000	215380980	2680	2680	2680	2680	0
413	20241209	131900	215380980	2680	2680	2680	2680	0
414	20241209	131800	215380980	2680	2680	2680	2680	0
415	20241209	131700	215380980	2680	2680	2680	2680	0
416	20241209	131600	215380980	2680	2680	2680	2680	0
417	20241209	131500	215380980	2680	2680	2680	2680	0
418	20241209	131400	215380980	2680	2680	2680	2680	0
419	20241209	131300	215380980	2680	2680	2680	2680	0
420	20241209	131200	215380980	2680	2680	2680	2680	0
421	20241209	131100	215380980	2680	2680	2680	2680	200
422	20241209	131000	214844980	2695	2695	2695	2695	0
423	20241209	130900	214844980	2695	2695	2695	2695	0
424	20241209	130800	214844980	2695	2695	2695	2695	0
425	20241209	130700	214844980	2695	2695	2695	2695	57
426	20241209	130600	214691365	2695	2695	2695	2695	0
427	20241209	130500	214691365	2695	2695	2695	2695	0
428	20241209	130400	214691365	2695	2695	2695	2695	0
429	20241209	130300	214691365	2695	2695	2695	2695	0
430	20241209	130200	214691365	2695	2695	2695	2695	0
431	20241209	130100	214691365	2695	2695	2695	2695	0
432	20241209	130000	214691365	2695	2695	2695	2695	0
433	20241209	125900	214691365	2695	2695	2695	2695	0
434	20241209	125800	214691365	2695	2690	2695	2675	2069
435	20241209	125700	209156315	2695	2695	2695	2695	500
436	20241209	125600	207808815	2680	2680	2680	2680	0
437	20241209	125500	207808815	2680	2680	2680	2680	0
438	20241209	125400	207808815	2680	2680	2680	2680	0
439	20241209	125300	207808815	2680	2710	2710	2680	476
440	20241209	125200	206532985	2685	2685	2685	2685	0
441	20241209	125100	206532985	2685	2685	2685	2685	0
442	20241209	125000	206532985	2685	2685	2685	2685	0
443	20241209	124900	206532985	2685	2675	2685	2675	4451
444	20241209	124800	194623625	2675	2675	2675	2675	1024
445	20241209	124700	191884425	2680	2680	2680	2680	5024
446	20241209	124600	178420105	2680	2680	2680	2680	100
447	20241209	124500	178152105	2680	2680	2680	2680	0
448	20241209	124400	178152105	2680	2680	2680	2680	29
449	20241209	124300	178074385	2680	2680	2680	2680	6
450	20241209	124200	178058305	2680	2680	2680	2680	0
451	20241209	124100	178058305	2680	2680	2680	2675	3047
452	20241209	124000	169907345	2680	2680	2680	2680	0
453	20241209	123900	169907345	2680	2680	2680	2680	5
454	20241209	123800	169893945	2680	2680	2680	2680	0
455	20241209	123700	169893945	2680	2680	2680	2680	1
456	20241209	123600	169891265	2680	2680	2680	2680	0
457	20241209	123500	169891265	2680	2680	2680	2680	0
458	20241209	123400	169891265	2680	2680	2680	2680	5
459	20241209	123300	169877865	2675	2675	2675	2675	0
460	20241209	123200	169877865	2675	2675	2675	2675	0
461	20241209	123100	169877865	2675	2675	2675	2670	9
462	20241209	123000	169853810	2675	2675	2675	2675	1559
463	20241209	122900	165683485	2675	2675	2675	2675	4
464	20241209	122800	165672785	2670	2675	2675	2670	381
465	20241209	122700	164654780	2680	2680	2680	2680	1
466	20241209	122600	164652100	2680	2680	2680	2680	1121
467	20241209	122500	161647820	2680	2680	2680	2680	0
468	20241209	122400	161647820	2680	2680	2680	2680	5
469	20241209	122300	161634420	2675	2675	2675	2675	204
470	20241209	122200	161088720	2675	2675	2675	2675	50
471	20241209	122100	160954970	2670	2670	2670	2670	0
472	20241209	122000	160954970	2670	2675	2685	2660	4725
473	20241209	121900	148357145	2675	2700	2700	2675	9428
474	20241209	121800	123116400	2700	2700	2700	2700	0
475	20241209	121700	123116400	2700	2700	2700	2700	0
476	20241209	121600	123116400	2700	2700	2700	2700	0
477	20241209	121500	123116400	2700	2700	2700	2700	1
478	20241209	121400	123113700	2700	2700	2700	2700	4
479	20241209	121300	123102900	2700	2700	2700	2700	0
480	20241209	121200	123102900	2700	2700	2700	2700	0
481	20241209	121100	123102900	2700	2700	2700	2700	100
482	20241209	121000	122832900	2700	2700	2700	2700	1
483	20241209	120900	122830200	2700	2690	2700	2690	2207
484	20241209	120800	116893320	2690	2690	2690	2690	0
485	20241209	120700	116893320	2690	2690	2690	2690	0
486	20241209	120600	116893320	2690	2690	2690	2690	6
487	20241209	120500	116877180	2690	2690	2690	2690	0
488	20241209	120400	116877180	2690	2690	2690	2690	5
489	20241209	120300	116863730	2680	2680	2680	2680	0
490	20241209	120200	116863730	2680	2680	2680	2680	0
491	20241209	120100	116863730	2680	2690	2690	2680	2519
492	20241209	120000	110105360	2695	2700	2700	2695	5
493	20241209	115900	110091865	2700	2700	2700	2700	0
494	20241209	115800	110091865	2700	2700	2700	2700	0
495	20241209	115700	110091865	2700	2700	2700	2700	0
496	20241209	115600	110091865	2700	2700	2700	2700	0
497	20241209	115500	110091865	2700	2700	2700	2700	15
498	20241209	115400	110051365	2695	2695	2695	2695	0
499	20241209	115300	110051365	2695	2695	2700	2695	250
500	20241209	115200	109376465	2705	2705	2705	2705	0
501	20241209	115100	109376465	2705	2705	2705	2705	0
502	20241209	115000	109376465	2705	2705	2705	2705	5
503	20241209	114900	109362940	2695	2695	2695	2695	0
504	20241209	114800	109362940	2695	2695	2695	2695	0
505	20241209	114700	109362940	2695	2705	2705	2695	7000
506	20241209	114600	90470935	2715	2715	2715	2715	0
507	20241209	114500	90470935	2715	2715	2715	2715	4
508	20241209	114400	90460075	2705	2705	2705	2705	0
509	20241209	114300	90460075	2705	2705	2705	2705	0
510	20241209	114200	90460075	2705	2715	2715	2705	755
511	20241209	114100	88417150	2725	2725	2725	2725	0
512	20241209	114000	88417150	2725	2720	2725	2720	2133
513	20241209	113900	82615365	2725	2725	2725	2725	2
514	20241209	113800	82609915	2725	2725	2725	2725	0
515	20241209	113700	82609915	2725	2725	2725	2725	0
516	20241209	113600	82609915	2725	2725	2725	2725	0
517	20241209	113500	82609915	2725	2725	2725	2725	6
518	20241209	113400	82593565	2725	2725	2725	2725	110
519	20241209	113300	82293815	2725	2725	2725	2725	0
520	20241209	113200	82293815	2725	2725	2725	2725	0
521	20241209	113100	82293815	2725	2725	2725	2725	0
522	20241209	113000	82293815	2725	2725	2725	2725	6
523	20241209	112900	82277465	2725	2725	2725	2725	0
524	20241209	112800	82277465	2725	2725	2725	2725	0
525	20241209	112700	82277465	2725	2725	2725	2725	0
526	20241209	112600	82277465	2725	2725	2725	2725	5
527	20241209	112500	82263840	2720	2720	2720	2720	0
528	20241209	112400	82263840	2720	2720	2720	2720	0
529	20241209	112300	82263840	2720	2720	2720	2720	1080
530	20241209	112200	79326240	2730	2730	2730	2730	24
531	20241209	112100	79260720	2730	2730	2730	2730	5
532	20241209	112000	79247070	2720	2725	2725	2720	620
533	20241209	111900	77559355	2730	2730	2730	2730	0
534	20241209	111800	77559355	2730	2730	2730	2730	1
535	20241209	111700	77556625	2725	2725	2725	2725	118
536	20241209	111600	77235075	2725	2725	2725	2725	94
537	20241209	111500	76978925	2725	2725	2725	2725	0
538	20241209	111400	76978925	2725	2725	2725	2725	50
539	20241209	111300	76842675	2725	2720	2725	2720	275
540	20241209	111200	76094425	2725	2725	2725	2725	0
541	20241209	111100	76094425	2725	2725	2725	2725	11
542	20241209	111000	76064450	2725	2725	2725	2725	180
543	20241209	110900	75573950	2725	2725	2725	2725	1
544	20241209	110800	75571225	2720	2720	2720	2720	0
545	20241209	110700	75571225	2720	2720	2720	2720	1393
546	20241209	110600	71782265	2725	2730	2730	2725	1612
547	20241209	110500	67389540	2730	2730	2730	2730	0
548	20241209	110400	67389540	2730	2730	2730	2730	25
549	20241209	110300	67321290	2730	2730	2730	2730	8
550	20241209	110200	67299450	2730	2730	2730	2730	2
551	20241209	110100	67293990	2730	2730	2730	2730	4
552	20241209	110000	67283070	2735	2735	2735	2735	0
553	20241209	105900	67283070	2735	2735	2735	2735	0
554	20241209	105800	67283070	2735	2735	2735	2735	1
555	20241209	105700	67280335	2735	2735	2735	2735	0
556	20241209	105600	67280335	2735	2735	2735	2735	5
557	20241209	105500	67266660	2735	2735	2735	2735	731
558	20241209	105400	65267375	2730	2730	2730	2730	1881
559	20241209	105300	60132245	2735	2735	2735	2735	0
560	20241209	105200	60132245	2735	2735	2735	2735	0
561	20241209	105100	60132245	2735	2730	2735	2730	105
562	20241209	105000	59845570	2730	2730	2730	2730	326
563	20241209	104900	58955590	2730	2735	2735	2730	719
564	20241209	104800	56989335	2735	2735	2735	2735	0
565	20241209	104700	56989335	2735	2730	2735	2730	204
566	20241209	104600	56432395	2730	2730	2730	2730	0
567	20241209	104500	56432395	2730	2730	2730	2730	0
568	20241209	104400	56432395	2730	2730	2730	2730	0
569	20241209	104300	56432395	2730	2730	2730	2730	0
570	20241209	104200	56432395	2730	2740	2740	2730	321
571	20241209	104100	55555995	2740	2740	2740	2740	0
572	20241209	104000	55555995	2740	2740	2740	2740	0
573	20241209	103900	55555995	2740	2740	2740	2740	0
574	20241209	103800	55555995	2740	2740	2740	2740	0
575	20241209	103700	55555995	2740	2740	2740	2740	5
576	20241209	103600	55542295	2740	2740	2740	2740	0
577	20241209	103500	55542295	2740	2740	2740	2740	0
578	20241209	103400	55542295	2740	2740	2740	2740	0
579	20241209	103300	55542295	2740	2740	2740	2740	0
580	20241209	103200	55542295	2740	2730	2740	2730	17
581	20241209	103100	55495845	2735	2735	2735	2735	0
582	20241209	103000	55495845	2735	2735	2735	2735	1
583	20241209	102900	55493110	2735	2735	2735	2735	27
584	20241209	102800	55419265	2735	2735	2735	2735	7
585	20241209	102700	55400120	2735	2735	2735	2735	6
586	20241209	102600	55383710	2735	2735	2735	2735	0
587	20241209	102500	55383710	2735	2735	2735	2735	0
588	20241209	102400	55383710	2735	2735	2735	2735	0
589	20241209	102300	55383710	2735	2735	2735	2735	0
590	20241209	102200	55383710	2735	2735	2735	2735	5
591	20241209	102100	55370035	2735	2735	2735	2735	50
592	20241209	102000	55233285	2740	2740	2740	2740	0
593	20241209	101900	55233285	2740	2740	2740	2740	0
594	20241209	101800	55233285	2740	2740	2740	2740	0
595	20241209	101700	55233285	2740	2740	2740	2740	4
596	20241209	101600	55222325	2735	2735	2735	2735	100
597	20241209	101500	54948825	2735	2735	2735	2735	0
598	20241209	101400	54948825	2735	2735	2735	2735	0
599	20241209	101300	54948825	2735	2735	2735	2735	5
600	20241209	101200	54935150	2735	2735	2735	2735	0
601	20241209	101100	54935150	2735	2735	2735	2735	1
602	20241209	101000	54932415	2735	2735	2735	2735	0
603	20241209	100900	54932415	2735	2735	2735	2735	100
604	20241209	100800	54658915	2735	2735	2735	2735	5
605	20241209	100700	54645240	2735	2735	2735	2735	0
606	20241209	100600	54645240	2735	2735	2735	2735	0
607	20241209	100500	54645240	2735	2735	2735	2735	0
608	20241209	100400	54645240	2735	2735	2735	2735	0
609	20241209	100300	54645240	2735	2735	2735	2735	4
610	20241209	100200	54634300	2735	2735	2735	2735	4
611	20241209	100100	54623360	2735	2730	2735	2730	210
612	20241209	100000	54049035	2730	2730	2730	2730	0
613	20241209	095900	54049035	2730	2730	2730	2730	40
614	20241209	095800	53939835	2735	2735	2735	2735	35
615	20241209	095700	53844110	2735	2735	2735	2735	0
616	20241209	095600	53844110	2735	2735	2735	2735	58
617	20241209	095500	53685480	2735	2735	2735	2735	16
618	20241209	095400	53641720	2740	2740	2740	2740	0
619	20241209	095300	53641720	2740	2740	2740	2735	2575
620	20241209	095200	46586545	2740	2745	2745	2740	1266
621	20241209	095100	43114145	2750	2740	2750	2740	2055
622	20241209	095000	37480230	2740	2730	2740	2730	13
623	20241209	094900	37444640	2730	2730	2730	2730	10
624	20241209	094800	37417340	2735	2735	2735	2735	625
625	20241209	094700	35707965	2735	2735	2735	2735	0
626	20241209	094600	35707965	2735	2735	2735	2735	0
627	20241209	094500	35707965	2735	2735	2735	2735	0
628	20241209	094400	35707965	2735	2735	2735	2735	10
629	20241209	094300	35680615	2735	2735	2735	2735	5
630	20241209	094200	35666940	2735	2735	2735	2735	0
631	20241209	094100	35666940	2735	2735	2735	2735	0
632	20241209	094000	35666940	2735	2735	2735	2735	6
633	20241209	093900	35650530	2735	2735	2735	2735	0
634	20241209	093800	35650530	2735	2735	2735	2735	15
635	20241209	093700	35609505	2735	2735	2735	2735	36
636	20241209	093600	35511045	2730	2735	2735	2730	12
637	20241209	093500	35478235	2730	2735	2735	2730	9
638	20241209	093400	35453625	2735	2735	2735	2730	6
639	20241209	093300	35437220	2735	2735	2735	2735	0
640	20241209	093200	35437220	2735	2735	2735	2735	1
641	20241209	093100	35434485	2730	2735	2735	2730	35
642	20241209	093000	35338930	2730	2730	2730	2730	85
643	20241209	092900	35106880	2730	2730	2730	2725	362
644	20241209	092800	34119265	2730	2730	2730	2730	1183
645	20241209	092700	30889675	2735	2730	2735	2730	1476
646	20241209	092600	26860115	2745	2745	2745	2745	0
647	20241209	092500	26860115	2745	2745	2745	2745	0
648	20241209	092400	26860115	2745	2735	2745	2735	224
649	20241209	092300	26247425	2745	2745	2745	2745	1
650	20241209	092200	26244680	2745	2745	2745	2745	0
651	20241209	092100	26244680	2745	2745	2745	2745	2
652	20241209	092000	26239190	2745	2745	2745	2745	1
653	20241209	091900	26236445	2745	2745	2745	2745	4
654	20241209	091800	26225465	2735	2740	2740	2735	381
655	20241209	091700	25182425	2740	2740	2740	2740	210
656	20241209	091600	24607025	2740	2740	2740	2740	0
657	20241209	091500	24607025	2740	2745	2745	2740	24
658	20241209	091400	24541155	2745	2745	2745	2745	68
659	20241209	091300	24354495	2745	2745	2745	2745	74
660	20241209	091200	24151365	2735	2735	2735	2735	129
661	20241209	091100	23798550	2735	2745	2745	2735	5
662	20241209	091000	23784865	2740	2740	2740	2740	6
663	20241209	090900	23768425	2740	2740	2740	2740	56
664	20241209	090800	23614985	2730	2730	2730	2730	0
665	20241209	090700	23614985	2730	2730	2730	2730	514
666	20241209	090600	22211765	2725	2725	2725	2725	39
667	20241209	090500	22105490	2725	2760	2760	2725	41
668	20241209	090400	21993625	2720	2755	2755	2700	6419
669	20241209	090300	4396080	2775	2775	2775	2775	30
670	20241209	090200	4312830	2755	2775	2775	2750	1135
671	20241209	090100	1186315	2830	2830	2830	2830	0
672	20241209	090000	1186315	2830	2765	2835	2765	422