KissMeData/086040/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	200000	161227770	3000	3000	3000	3000	647
3	20241209	195900	161227770	3000	3000	3000	3000	0
4	20241209	195800	161227770	3000	3000	3000	3000	0
5	20241209	195700	161227770	3000	3000	3000	3000	0
6	20241209	195600	161227770	3000	3000	3000	3000	0
7	20241209	195500	161227770	3000	3000	3000	3000	0
8	20241209	195400	161227770	3000	3000	3000	3000	0
9	20241209	195300	161227770	3000	3000	3000	3000	0
10	20241209	195200	161227770	3000	3000	3000	3000	0
11	20241209	195100	161227770	3000	3000	3000	3000	0
12	20241209	195000	161227770	3000	3000	3000	3000	0
13	20241209	194900	161227770	3000	3000	3000	3000	0
14	20241209	194800	161227770	3000	3000	3000	3000	0
15	20241209	194700	161227770	3000	3000	3000	3000	0
16	20241209	194600	161227770	3000	3000	3000	3000	0
17	20241209	194500	161227770	3000	3000	3000	3000	0
18	20241209	194400	161227770	3000	3000	3000	3000	0
19	20241209	194300	161227770	3000	3000	3000	3000	0
20	20241209	194200	161227770	3000	3000	3000	3000	0
21	20241209	194100	161227770	3000	3000	3000	3000	0
22	20241209	194000	161227770	3000	3000	3000	3000	0
23	20241209	193900	161227770	3000	3000	3000	3000	0
24	20241209	193800	161227770	3000	3000	3000	3000	0
25	20241209	193700	161227770	3000	3000	3000	3000	0
26	20241209	193600	161227770	3000	3000	3000	3000	0
27	20241209	193500	161227770	3000	3000	3000	3000	0
28	20241209	193400	161227770	3000	3000	3000	3000	0
29	20241209	193300	161227770	3000	3000	3000	3000	0
30	20241209	193200	161227770	3000	3000	3000	3000	0
31	20241209	193100	161227770	3000	3000	3000	3000	0
32	20241209	193000	161227770	3000	3000	3000	3000	647
33	20241209	192900	161227770	3000	3000	3000	3000	0
34	20241209	192800	161227770	3000	3000	3000	3000	0
35	20241209	192700	161227770	3000	3000	3000	3000	0
36	20241209	192600	161227770	3000	3000	3000	3000	0
37	20241209	192500	161227770	3000	3000	3000	3000	0
38	20241209	192400	161227770	3000	3000	3000	3000	0
39	20241209	192300	161227770	3000	3000	3000	3000	0
40	20241209	192200	161227770	3000	3000	3000	3000	0
41	20241209	192100	161227770	3000	3000	3000	3000	0
42	20241209	192000	161227770	3000	3000	3000	3000	0
43	20241209	191900	161227770	3000	3000	3000	3000	0
44	20241209	191800	161227770	3000	3000	3000	3000	0
45	20241209	191700	161227770	3000	3000	3000	3000	0
46	20241209	191600	161227770	3000	3000	3000	3000	0
47	20241209	191500	161227770	3000	3000	3000	3000	0
48	20241209	191400	161227770	3000	3000	3000	3000	0
49	20241209	191300	161227770	3000	3000	3000	3000	0
50	20241209	191200	161227770	3000	3000	3000	3000	0
51	20241209	191100	161227770	3000	3000	3000	3000	0
52	20241209	191000	161227770	3000	3000	3000	3000	0
53	20241209	190900	161227770	3000	3000	3000	3000	0
54	20241209	190800	161227770	3000	3000	3000	3000	0
55	20241209	190700	161227770	3000	3000	3000	3000	0
56	20241209	190600	161227770	3000	3000	3000	3000	0
57	20241209	190500	161227770	3000	3000	3000	3000	0
58	20241209	190400	161227770	3000	3000	3000	3000	0
59	20241209	190300	161227770	3000	3000	3000	3000	0
60	20241209	190200	161227770	3000	3000	3000	3000	0
61	20241209	190100	161227770	3000	3000	3000	3000	0
62	20241209	190000	161227770	3000	3000	3000	3000	647
63	20241209	185900	161227770	3000	3000	3000	3000	0
64	20241209	185800	161227770	3000	3000	3000	3000	0
65	20241209	185700	161227770	3000	3000	3000	3000	0
66	20241209	185600	161227770	3000	3000	3000	3000	0
67	20241209	185500	161227770	3000	3000	3000	3000	0
68	20241209	185400	161227770	3000	3000	3000	3000	0
69	20241209	185300	161227770	3000	3000	3000	3000	0
70	20241209	185200	161227770	3000	3000	3000	3000	0
71	20241209	185100	161227770	3000	3000	3000	3000	0
72	20241209	185000	161227770	3000	3000	3000	3000	0
73	20241209	184900	161227770	3000	3000	3000	3000	0
74	20241209	184800	161227770	3000	3000	3000	3000	0
75	20241209	184700	161227770	3000	3000	3000	3000	0
76	20241209	184600	161227770	3000	3000	3000	3000	0
77	20241209	184500	161227770	3000	3000	3000	3000	0
78	20241209	184400	161227770	3000	3000	3000	3000	0
79	20241209	184300	161227770	3000	3000	3000	3000	0
80	20241209	184200	161227770	3000	3000	3000	3000	0
81	20241209	184100	161227770	3000	3000	3000	3000	0
82	20241209	184000	161227770	3000	3000	3000	3000	0
83	20241209	183900	161227770	3000	3000	3000	3000	0
84	20241209	183800	161227770	3000	3000	3000	3000	0
85	20241209	183700	161227770	3000	3000	3000	3000	0
86	20241209	183600	161227770	3000	3000	3000	3000	0
87	20241209	183500	161227770	3000	3000	3000	3000	0
88	20241209	183400	161227770	3000	3000	3000	3000	0
89	20241209	183300	161227770	3000	3000	3000	3000	0
90	20241209	183200	161227770	3000	3000	3000	3000	0
91	20241209	183100	161227770	3000	3000	3000	3000	0
92	20241209	183000	161227770	3000	3000	3000	3000	647
93	20241209	182900	161227770	3000	3000	3000	3000	0
94	20241209	182800	161227770	3000	3000	3000	3000	0
95	20241209	182700	161227770	3000	3000	3000	3000	0
96	20241209	182600	161227770	3000	3000	3000	3000	0
97	20241209	182500	161227770	3000	3000	3000	3000	0
98	20241209	182400	161227770	3000	3000	3000	3000	0
99	20241209	182300	161227770	3000	3000	3000	3000	0
100	20241209	182200	161227770	3000	3000	3000	3000	0
101	20241209	182100	161227770	3000	3000	3000	3000	0
102	20241209	182000	161227770	3000	3000	3000	3000	0
103	20241209	181900	161227770	3000	3000	3000	3000	0
104	20241209	181800	161227770	3000	3000	3000	3000	0
105	20241209	181700	161227770	3000	3000	3000	3000	0
106	20241209	181600	161227770	3000	3000	3000	3000	0
107	20241209	181500	161227770	3000	3000	3000	3000	0
108	20241209	181400	161227770	3000	3000	3000	3000	0
109	20241209	181300	161227770	3000	3000	3000	3000	0
110	20241209	181200	161227770	3000	3000	3000	3000	0
111	20241209	181100	161227770	3000	3000	3000	3000	0
112	20241209	181000	161227770	3000	3000	3000	3000	0
113	20241209	180900	161227770	3000	3000	3000	3000	0
114	20241209	180800	161227770	3000	3000	3000	3000	0
115	20241209	180700	161227770	3000	3000	3000	3000	0
116	20241209	180600	161227770	3000	3000	3000	3000	0
117	20241209	180500	161227770	3000	3000	3000	3000	0
118	20241209	180400	161227770	3000	3000	3000	3000	0
119	20241209	180300	161227770	3000	3000	3000	3000	0
120	20241209	180200	161227770	3000	3000	3000	3000	0
121	20241209	180100	161227770	3000	3000	3000	3000	0
122	20241209	180000	161227770	3000	3000	3000	3000	647
123	20241209	175900	161227770	3000	3000	3000	3000	0
124	20241209	175800	161227770	3000	3000	3000	3000	0
125	20241209	175700	161227770	3000	3000	3000	3000	0
126	20241209	175600	161227770	3000	3000	3000	3000	0
127	20241209	175500	161227770	3000	3000	3000	3000	0
128	20241209	175400	161227770	3000	3000	3000	3000	0
129	20241209	175300	161227770	3000	3000	3000	3000	0
130	20241209	175200	161227770	3000	3000	3000	3000	0
131	20241209	175100	161227770	3000	3000	3000	3000	0
132	20241209	175000	161227770	3000	3000	3000	3000	0
133	20241209	174900	161227770	3000	3000	3000	3000	0
134	20241209	174800	161227770	3000	3000	3000	3000	0
135	20241209	174700	161227770	3000	3000	3000	3000	0
136	20241209	174600	161227770	3000	3000	3000	3000	0
137	20241209	174500	161227770	3000	3000	3000	3000	0
138	20241209	174400	161227770	3000	3000	3000	3000	0
139	20241209	174300	161227770	3000	3000	3000	3000	0
140	20241209	174200	161227770	3000	3000	3000	3000	0
141	20241209	174100	161227770	3000	3000	3000	3000	0
142	20241209	174000	161227770	3000	3000	3000	3000	0
143	20241209	173900	161227770	3000	3000	3000	3000	0
144	20241209	173800	161227770	3000	3000	3000	3000	0
145	20241209	173700	161227770	3000	3000	3000	3000	0
146	20241209	173600	161227770	3000	3000	3000	3000	0
147	20241209	173500	161227770	3000	3000	3000	3000	0
148	20241209	173400	161227770	3000	3000	3000	3000	0
149	20241209	173300	161227770	3000	3000	3000	3000	0
150	20241209	173200	161227770	3000	3000	3000	3000	0
151	20241209	173100	161227770	3000	3000	3000	3000	0
152	20241209	173000	161227770	3000	3000	3000	3000	647
153	20241209	172900	161227770	3000	3000	3000	3000	0
154	20241209	172800	161227770	3000	3000	3000	3000	0
155	20241209	172700	161227770	3000	3000	3000	3000	0
156	20241209	172600	161227770	3000	3000	3000	3000	0
157	20241209	172500	161227770	3000	3000	3000	3000	0
158	20241209	172400	161227770	3000	3000	3000	3000	0
159	20241209	172300	161227770	3000	3000	3000	3000	0
160	20241209	172200	161227770	3000	3000	3000	3000	0
161	20241209	172100	161227770	3000	3000	3000	3000	0
162	20241209	172000	161227770	3000	3000	3000	3000	0
163	20241209	171900	161227770	3000	3000	3000	3000	0
164	20241209	171800	161227770	3000	3000	3000	3000	0
165	20241209	171700	161227770	3000	3000	3000	3000	0
166	20241209	171600	161227770	3000	3000	3000	3000	0
167	20241209	171500	161227770	3000	3000	3000	3000	0
168	20241209	171400	161227770	3000	3000	3000	3000	0
169	20241209	171300	161227770	3000	3000	3000	3000	0
170	20241209	171200	161227770	3000	3000	3000	3000	0
171	20241209	171100	161227770	3000	3000	3000	3000	0
172	20241209	171000	161227770	3000	3000	3000	3000	0
173	20241209	170900	161227770	3000	3000	3000	3000	0
174	20241209	170800	161227770	3000	3000	3000	3000	0
175	20241209	170700	161227770	3000	3000	3000	3000	0
176	20241209	170600	161227770	3000	3000	3000	3000	0
177	20241209	170500	161227770	3000	3000	3000	3000	0
178	20241209	170400	161227770	3000	3000	3000	3000	0
179	20241209	170300	161227770	3000	3000	3000	3000	0
180	20241209	170200	161227770	3000	3000	3000	3000	0
181	20241209	170100	161227770	3000	3000	3000	3000	0
182	20241209	170000	161227770	3000	3000	3000	3000	647
183	20241209	165900	161227770	3000	3000	3000	3000	0
184	20241209	165800	161227770	3000	3000	3000	3000	0
185	20241209	165700	161227770	3000	3000	3000	3000	0
186	20241209	165600	161227770	3000	3000	3000	3000	0
187	20241209	165500	161227770	3000	3000	3000	3000	0
188	20241209	165400	161227770	3000	3000	3000	3000	0
189	20241209	165300	161227770	3000	3000	3000	3000	0
190	20241209	165200	161227770	3000	3000	3000	3000	0
191	20241209	165100	161227770	3000	3000	3000	3000	0
192	20241209	165000	161227770	3000	3000	3000	3000	0
193	20241209	164900	161227770	3000	3000	3000	3000	0
194	20241209	164800	161227770	3000	3000	3000	3000	0
195	20241209	164700	161227770	3000	3000	3000	3000	0
196	20241209	164600	161227770	3000	3000	3000	3000	0
197	20241209	164500	161227770	3000	3000	3000	3000	0
198	20241209	164400	161227770	3000	3000	3000	3000	0
199	20241209	164300	161227770	3000	3000	3000	3000	0
200	20241209	164200	161227770	3000	3000	3000	3000	0
201	20241209	164100	161227770	3000	3000	3000	3000	0
202	20241209	164000	161227770	3000	3000	3000	3000	0
203	20241209	163900	161227770	3000	3000	3000	3000	0
204	20241209	163800	161227770	3000	3000	3000	3000	0
205	20241209	163700	161227770	3000	3000	3000	3000	0
206	20241209	163600	161227770	3000	3000	3000	3000	0
207	20241209	163500	161227770	3000	3000	3000	3000	0
208	20241209	163400	161227770	3000	3000	3000	3000	0
209	20241209	163300	161227770	3000	3000	3000	3000	0
210	20241209	163200	161227770	3000	3000	3000	3000	0
211	20241209	163100	161227770	3000	3000	3000	3000	0
212	20241209	163000	161227770	3000	3000	3000	3000	647
213	20241209	162900	161227770	3000	3000	3000	3000	0
214	20241209	162800	161227770	3000	3000	3000	3000	0
215	20241209	162700	161227770	3000	3000	3000	3000	0
216	20241209	162600	161227770	3000	3000	3000	3000	0
217	20241209	162500	161227770	3000	3000	3000	3000	0
218	20241209	162400	161227770	3000	3000	3000	3000	0
219	20241209	162300	161227770	3000	3000	3000	3000	0
220	20241209	162200	161227770	3000	3000	3000	3000	0
221	20241209	162100	161227770	3000	3000	3000	3000	0
222	20241209	162000	161227770	3000	3000	3000	3000	0
223	20241209	161900	161227770	3000	3000	3000	3000	0
224	20241209	161800	161227770	3000	3000	3000	3000	0
225	20241209	161700	161227770	3000	3000	3000	3000	0
226	20241209	161600	161227770	3000	3000	3000	3000	0
227	20241209	161500	161227770	3000	3000	3000	3000	0
228	20241209	161400	161227770	3000	3000	3000	3000	0
229	20241209	161300	161227770	3000	3000	3000	3000	0
230	20241209	161200	161227770	3000	3000	3000	3000	0
231	20241209	161100	161227770	3000	3000	3000	3000	0
232	20241209	161000	161227770	3000	3000	3000	3000	0
233	20241209	160900	161227770	3000	3000	3000	3000	0
234	20241209	160800	161227770	3000	3000	3000	3000	0
235	20241209	160700	161227770	3000	3000	3000	3000	0
236	20241209	160600	161227770	3000	3000	3000	3000	0
237	20241209	160500	161227770	3000	3000	3000	3000	0
238	20241209	160400	161227770	3000	3000	3000	3000	0
239	20241209	160300	161227770	3000	3000	3000	3000	0
240	20241209	160200	161227770	3000	3000	3000	3000	0
241	20241209	160100	161227770	3000	3000	3000	3000	0
242	20241209	160000	161227770	3000	3000	3000	3000	647
243	20241209	155900	161227770	3000	3000	3000	3000	0
244	20241209	155800	161227770	3000	3000	3000	3000	0
245	20241209	155700	161227770	3000	3000	3000	3000	0
246	20241209	155600	161227770	3000	3000	3000	3000	0
247	20241209	155500	161227770	3000	3000	3000	3000	0
248	20241209	155400	161227770	3000	3000	3000	3000	0
249	20241209	155300	161227770	3000	3000	3000	3000	0
250	20241209	155200	161227770	3000	3000	3000	3000	0
251	20241209	155100	161227770	3000	3000	3000	3000	0
252	20241209	155000	161227770	3000	3000	3000	3000	0
253	20241209	154900	161227770	3000	3000	3000	3000	0
254	20241209	154800	161227770	3000	3000	3000	3000	0
255	20241209	154700	161227770	3000	3000	3000	3000	0
256	20241209	154600	161227770	3000	3000	3000	3000	0
257	20241209	154500	161227770	3000	3000	3000	3000	0
258	20241209	154400	161227770	3000	3000	3000	3000	0
259	20241209	154300	161227770	3000	3000	3000	3000	0
260	20241209	154200	161227770	3000	3000	3000	3000	0
261	20241209	154100	161227770	3000	3000	3000	3000	0
262	20241209	154000	161227770	3000	3000	3000	3000	0
263	20241209	153900	161227770	3000	3000	3000	3000	0
264	20241209	153800	161227770	3000	3000	3000	3000	0
265	20241209	153700	161227770	3000	3000	3000	3000	0
266	20241209	153600	161227770	3000	3000	3000	3000	0
267	20241209	153500	161227770	3000	3000	3000	3000	0
268	20241209	153400	161227770	3000	3000	3000	3000	0
269	20241209	153300	161227770	3000	3000	3000	3000	0
270	20241209	153200	161227770	3000	3000	3000	3000	0
271	20241209	153100	161227770	3000	3000	3000	3000	0
272	20241209	153000	161227770	3000	3000	3000	3000	1294
273	20241209	152900	159286770	2975	2975	2975	2975	0
274	20241209	152800	159286770	2975	2975	2975	2975	0
275	20241209	152700	159286770	2975	2975	2975	2975	0
276	20241209	152600	159286770	2975	2975	2975	2975	0
277	20241209	152500	159286770	2975	2975	2975	2975	0
278	20241209	152400	159286770	2975	2975	2975	2975	0
279	20241209	152300	159286770	2975	2975	2975	2975	0
280	20241209	152200	159286770	2975	2975	2975	2975	0
281	20241209	152100	159286770	2975	2975	2975	2975	0
282	20241209	152000	159286770	2975	2975	2975	2975	0
283	20241209	151900	159286770	2975	2975	2975	2975	194
284	20241209	151800	158709620	2975	2975	2975	2975	33
285	20241209	151700	158611445	2980	2980	2985	2980	268
286	20241209	151600	157812800	3000	3000	3000	3000	0
287	20241209	151500	157812800	3000	3000	3000	3000	0
288	20241209	151400	157812800	3000	3000	3000	3000	0
289	20241209	151300	157812800	3000	3000	3000	3000	0
290	20241209	151200	157812800	3000	3000	3000	2995	694
291	20241209	151100	155731270	3000	3000	3000	3000	0
292	20241209	151000	155731270	3000	3000	3000	3000	195
293	20241209	150900	155146270	3000	3000	3000	3000	5
294	20241209	150800	155131270	3000	2995	3000	2995	206
295	20241209	150700	154513300	2995	2980	2995	2980	700
296	20241209	150600	152418300	2980	2980	2980	2980	433
297	20241209	150500	151127960	2995	2995	2995	2995	1
298	20241209	150400	151124965	2980	2980	2980	2980	200
299	20241209	150300	150528965	2990	2990	2990	2990	0
300	20241209	150200	150528965	2990	2990	2990	2990	200
301	20241209	150100	149930965	2980	2980	2980	2980	527
302	20241209	150000	148360505	2980	2985	2985	2980	483
303	20241209	145900	146919680	2985	2985	2985	2985	0
304	20241209	145800	146919680	2985	2980	2985	2980	590
305	20241209	145700	145161465	2985	2985	2985	2985	0
306	20241209	145600	145161465	2985	2985	2985	2985	0
307	20241209	145500	145161465	2985	2955	2985	2920	1259
308	20241209	145400	141471845	2955	2955	2955	2955	0
309	20241209	145300	141471845	2955	2980	2985	2955	3
310	20241209	145200	141462925	2955	2970	2980	2955	51
311	20241209	145100	141311100	2945	2945	2945	2945	50
312	20241209	145000	141163850	2945	2945	2945	2945	0
313	20241209	144900	141163850	2945	2970	2970	2945	2
314	20241209	144800	141157935	2945	2950	2975	2945	24
315	20241209	144700	141087105	2950	2950	2975	2950	3
316	20241209	144600	141078230	2975	2950	2975	2940	103
317	20241209	144500	140771895	2955	2970	2970	2955	366
318	20241209	144400	139688465	2990	2990	2990	2990	0
319	20241209	144300	139688465	2990	2990	2990	2990	1000
320	20241209	144200	136698465	2980	3000	3000	2980	1440
321	20241209	144100	132402610	3000	3000	3000	3000	300
322	20241209	144000	131502610	3000	3005	3005	3000	280
323	20241209	143900	130661875	3005	3000	3005	3000	868
324	20241209	143800	128056370	3000	2980	3000	2980	1636
325	20241209	143700	123164510	2980	2945	2980	2945	1780
326	20241209	143600	117901405	2940	2910	2940	2905	855
327	20241209	143500	115394810	2905	2905	2905	2905	1
328	20241209	143400	115391905	2915	2910	2920	2905	412
329	20241209	143300	114192140	2910	2915	2915	2910	202
330	20241209	143200	113604315	2920	2915	2920	2915	11
331	20241209	143100	113572245	2910	2915	2915	2910	101
332	20241209	143000	113277835	2920	2910	2920	2910	102
333	20241209	142900	112980005	2925	2915	2925	2910	3
334	20241209	142800	112971255	2920	2920	2920	2920	0
335	20241209	142700	112971255	2920	2935	2935	2920	5832
336	20241209	142600	95879960	2940	2940	2940	2940	2
337	20241209	142500	95874080	2940	2940	2940	2940	0
338	20241209	142400	95874080	2940	2940	2940	2940	418
339	20241209	142300	94645160	2945	2945	2945	2945	0
340	20241209	142200	94645160	2945	2945	2945	2945	0
341	20241209	142100	94645160	2945	2945	2945	2945	5
342	20241209	142000	94630435	2945	2945	2945	2945	61
343	20241209	141900	94450790	2945	2945	2945	2945	240
344	20241209	141800	93743990	2945	2945	2945	2945	0
345	20241209	141700	93743990	2945	2945	2945	2945	0
346	20241209	141600	93743990	2945	2945	2945	2945	212
347	20241209	141500	93119650	2955	2955	2955	2955	0
348	20241209	141400	93119650	2955	2955	2955	2955	1
349	20241209	141300	93116695	2945	2945	2945	2945	90
350	20241209	141200	92851645	2955	2950	2955	2950	2
351	20241209	141100	92845740	2945	2945	2945	2945	0
352	20241209	141000	92845740	2945	2945	2945	2945	5
353	20241209	140900	92831015	2945	2945	2945	2945	0
354	20241209	140800	92831015	2945	2945	2945	2945	0
355	20241209	140700	92831015	2945	2945	2945	2945	0
356	20241209	140600	92831015	2945	2955	2955	2945	2000
357	20241209	140500	86938120	2960	2960	2960	2960	126
358	20241209	140400	86565160	2960	2960	2960	2960	0
359	20241209	140300	86565160	2960	2960	2960	2960	0
360	20241209	140200	86565160	2960	2960	2960	2960	1
361	20241209	140100	86562200	2960	2960	2960	2960	0
362	20241209	140000	86562200	2960	2960	2960	2960	0
363	20241209	135900	86562200	2960	2970	2970	2960	3
364	20241209	135800	86553305	3000	3000	3000	3000	0
365	20241209	135700	86553305	3000	3000	3000	3000	0
366	20241209	135600	86553305	3000	2950	3000	2950	1123
367	20241209	135500	83185790	2970	2970	2970	2970	0
368	20241209	135400	83185790	2970	2970	2970	2970	0
369	20241209	135300	83185790	2970	2965	2970	2965	1209
370	20241209	135200	79598090	2960	2960	2960	2960	0
371	20241209	135100	79598090	2960	2955	2960	2955	280
372	20241209	135000	78769990	2950	2950	2950	2950	0
373	20241209	134900	78769990	2950	2950	2950	2950	0
374	20241209	134800	78769990	2950	2945	2950	2945	327
375	20241209	134700	77806200	2940	2940	2940	2940	0
376	20241209	134600	77806200	2940	2940	2940	2940	10
377	20241209	134500	77776800	2935	2935	2935	2935	1
378	20241209	134400	77773865	2940	2940	2940	2940	79
379	20241209	134300	77541605	2940	2940	2940	2940	0
380	20241209	134200	77541605	2940	2940	2940	2940	0
381	20241209	134100	77541605	2940	2940	2940	2940	0
382	20241209	134000	77541605	2940	2950	2950	2940	420
383	20241209	133900	76305190	2960	2960	2960	2960	1
384	20241209	133800	76302230	2950	2950	2950	2950	0
385	20241209	133700	76302230	2950	2965	2965	2950	55
386	20241209	133600	76139230	2970	2970	2970	2970	0
387	20241209	133500	76139230	2970	2970	2970	2970	0
388	20241209	133400	76139230	2970	2970	2970	2970	0
389	20241209	133300	76139230	2970	2970	2970	2970	0
390	20241209	133200	76139230	2970	2970	2970	2970	0
391	20241209	133100	76139230	2970	2970	2970	2970	1
392	20241209	133000	76136260	2950	2950	2950	2950	0
393	20241209	132900	76136260	2950	2950	2950	2950	1
394	20241209	132800	76133310	2945	2945	2945	2945	0
395	20241209	132700	76133310	2945	2945	2945	2945	0
396	20241209	132600	76133310	2945	2945	2945	2945	0
397	20241209	132500	76133310	2945	2945	2945	2945	0
398	20241209	132400	76133310	2945	2945	2945	2945	0
399	20241209	132300	76133310	2945	2945	2945	2945	0
400	20241209	132200	76133310	2945	2945	2945	2945	0
401	20241209	132100	76133310	2945	2965	2965	2945	5
402	20241209	132000	76118535	2995	2940	2995	2940	2099
403	20241209	131900	69899085	2940	2940	2940	2940	0
404	20241209	131800	69899085	2940	2940	2940	2940	1
405	20241209	131700	69896145	2935	2935	2935	2935	1
406	20241209	131600	69893210	2940	2940	2940	2940	42
407	20241209	131500	69769730	2940	2940	2940	2940	30
408	20241209	131400	69681530	2940	2940	2940	2940	0
409	20241209	131300	69681530	2940	2940	2940	2940	0
410	20241209	131200	69681530	2940	2935	2940	2935	2
411	20241209	131100	69675655	2940	2940	2940	2940	756
412	20241209	131000	67453015	2940	2940	2940	2940	77
413	20241209	130900	67226635	2940	2940	2940	2940	0
414	20241209	130800	67226635	2940	2940	2940	2940	23
415	20241209	130700	67159015	2935	2935	2935	2935	500
416	20241209	130600	65691515	2935	2940	2940	2935	225
417	20241209	130500	65030075	2935	2935	2935	2935	0
418	20241209	130400	65030075	2935	2945	2945	2935	457
419	20241209	130300	63685780	2950	2950	2950	2950	1017
420	20241209	130200	60685630	2965	2965	2965	2965	0
421	20241209	130100	60685630	2965	2965	2965	2965	0
422	20241209	130000	60685630	2965	2965	2965	2965	33
423	20241209	125900	60587785	2950	2950	2950	2950	11
424	20241209	125800	60555335	2950	2950	2950	2950	0
425	20241209	125700	60555335	2950	2955	2955	2950	300
426	20241209	125600	59669700	2965	2965	2965	2965	0
427	20241209	125500	59669700	2965	2965	2965	2965	50
428	20241209	125400	59521450	2960	2960	2960	2960	0
429	20241209	125300	59521450	2960	2960	2960	2960	0
430	20241209	125200	59521450	2960	2960	2960	2960	575
431	20241209	125100	57819450	2975	2975	2975	2975	0
432	20241209	125000	57819450	2975	2975	2975	2975	0
433	20241209	124900	57819450	2975	2975	2975	2975	1
434	20241209	124800	57816475	2965	2970	2970	2965	297
435	20241209	124700	56935860	2975	2975	2975	2975	1
436	20241209	124600	56932885	2970	2965	2970	2965	69
437	20241209	124500	56728230	2965	2965	2965	2965	1
438	20241209	124400	56725265	2965	2965	2965	2965	0
439	20241209	124300	56725265	2965	2965	2965	2965	155
440	20241209	124200	56265690	2975	2975	2975	2975	0
441	20241209	124100	56265690	2975	2975	2975	2975	0
442	20241209	124000	56265690	2975	2975	2975	2975	0
443	20241209	123900	56265690	2975	2975	2975	2975	0
444	20241209	123800	56265690	2975	2975	2975	2975	0
445	20241209	123700	56265690	2975	2975	2975	2975	100
446	20241209	123600	55968190	2975	2975	2975	2975	0
447	20241209	123500	55968190	2975	2975	2975	2975	0
448	20241209	123400	55968190	2975	2975	2975	2975	0
449	20241209	123300	55968190	2975	2975	2975	2975	0
450	20241209	123200	55968190	2975	2975	2975	2975	0
451	20241209	123100	55968190	2975	2975	2975	2975	0
452	20241209	123000	55968190	2975	2975	2975	2975	0
453	20241209	122900	55968190	2975	2975	2975	2975	0
454	20241209	122800	55968190	2975	2975	2975	2975	0
455	20241209	122700	55968190	2975	2975	2975	2975	1
456	20241209	122600	55965215	2965	2965	2965	2965	0
457	20241209	122500	55965215	2965	2965	2965	2965	0
458	20241209	122400	55965215	2965	2965	2965	2965	10
459	20241209	122300	55935565	2975	2975	2975	2975	0
460	20241209	122200	55935565	2975	2975	2975	2975	0
461	20241209	122100	55935565	2975	2975	2975	2975	0
462	20241209	122000	55935565	2975	2975	2975	2975	0
463	20241209	121900	55935565	2975	2975	2975	2975	0
464	20241209	121800	55935565	2975	2970	2975	2970	200
465	20241209	121700	55340815	2970	2970	2970	2970	10
466	20241209	121600	55311115	2970	2970	2970	2970	0
467	20241209	121500	55311115	2970	2970	2970	2970	0
468	20241209	121400	55311115	2970	2970	2970	2970	0
469	20241209	121300	55311115	2970	2970	2970	2970	0
470	20241209	121200	55311115	2970	2970	2970	2970	0
471	20241209	121100	55311115	2970	2970	2970	2970	0
472	20241209	121000	55311115	2970	2970	2970	2970	0
473	20241209	120900	55311115	2970	2970	2970	2970	3
474	20241209	120800	55302205	2970	2970	2970	2970	36
475	20241209	120700	55195285	2970	2970	2970	2970	0
476	20241209	120600	55195285	2970	2970	2970	2970	101
477	20241209	120500	54895315	2945	2945	2945	2945	0
478	20241209	120400	54895315	2945	2945	2945	2945	0
479	20241209	120300	54895315	2945	2945	2945	2945	0
480	20241209	120200	54895315	2945	2945	2945	2945	90
481	20241209	120100	54630265	2945	2945	2945	2945	1
482	20241209	120000	54627320	2950	2950	2950	2950	315
483	20241209	115900	53698070	2970	2970	2970	2970	1
484	20241209	115800	53695100	2970	2970	2970	2970	1
485	20241209	115700	53692130	2945	2950	2950	2945	23
486	20241209	115600	53624285	2955	2955	2955	2955	163
487	20241209	115500	53142620	2955	2955	2955	2955	1
488	20241209	115400	53139665	2975	2975	2975	2975	0
489	20241209	115300	53139665	2975	2975	2975	2975	0
490	20241209	115200	53139665	2975	2975	2975	2975	0
491	20241209	115100	53139665	2975	2975	2975	2975	0
492	20241209	115000	53139665	2975	2970	2975	2970	31
493	20241209	114900	53047580	2970	2970	2970	2970	0
494	20241209	114800	53047580	2970	2970	2970	2970	0
495	20241209	114700	53047580	2970	2970	2970	2970	55
496	20241209	114600	52884230	2970	2970	2970	2970	170
497	20241209	114500	52379330	2970	2970	2970	2970	800
498	20241209	114400	50003330	2965	2965	2965	2965	500
499	20241209	114300	48520830	2970	2970	2970	2970	0
500	20241209	114200	48520830	2970	2970	2970	2950	2527
501	20241209	114100	41052920	2970	2975	2975	2970	36
502	20241209	114000	40945880	2975	2980	2980	2975	147
503	20241209	113900	40507925	3000	3000	3000	3000	0
504	20241209	113800	40507925	3000	3000	3000	3000	0
505	20241209	113700	40507925	3000	3000	3000	3000	0
506	20241209	113600	40507925	3000	3000	3000	3000	0
507	20241209	113500	40507925	3000	3000	3000	3000	0
508	20241209	113400	40507925	3000	3000	3000	3000	0
509	20241209	113300	40507925	3000	3000	3000	3000	0
510	20241209	113200	40507925	3000	3000	3000	3000	0
511	20241209	113100	40507925	3000	3000	3000	3000	0
512	20241209	113000	40507925	3000	3000	3000	3000	0
513	20241209	112900	40507925	3000	3000	3000	3000	0
514	20241209	112800	40507925	3000	3000	3000	3000	0
515	20241209	112700	40507925	3000	3000	3000	3000	0
516	20241209	112600	40507925	3000	3000	3000	3000	180
517	20241209	112500	39967925	3000	3000	3000	3000	0
518	20241209	112400	39967925	3000	3000	3000	3000	187
519	20241209	112300	39406925	2985	3010	3015	2985	171
520	20241209	112200	38891395	2980	2995	3005	2980	161
521	20241209	112100	38408465	2970	2970	2970	2970	200
522	20241209	112000	37814465	2970	2975	2975	2970	19
523	20241209	111900	37757985	2970	2970	2970	2970	0
524	20241209	111800	37757985	2970	2970	2970	2965	499
525	20241209	111700	36276845	2975	2975	2975	2975	0
526	20241209	111600	36276845	2975	2980	2980	2975	202
527	20241209	111500	35675885	2985	2985	2985	2985	100
528	20241209	111400	35377385	2985	2990	2990	2985	490
529	20241209	111300	33912945	2990	3010	3010	2990	230
530	20241209	111200	33222880	3010	3010	3010	3010	0
531	20241209	111100	33222880	3010	3010	3010	3010	0
532	20241209	111000	33222880	3010	3010	3010	3010	0
533	20241209	110900	33222880	3010	3010	3010	3010	0
534	20241209	110800	33222880	3010	3010	3010	3010	0
535	20241209	110700	33222880	3010	3010	3010	3010	0
536	20241209	110600	33222880	3010	3010	3010	3010	0
537	20241209	110500	33222880	3010	3010	3010	3010	0
538	20241209	110400	33222880	3010	3010	3010	3010	0
539	20241209	110300	33222880	3010	3010	3010	3010	0
540	20241209	110200	33222880	3010	3020	3020	3010	118
541	20241209	110100	32867610	3055	3055	3055	3055	0
542	20241209	110000	32867610	3055	3055	3055	3055	0
543	20241209	105900	32867610	3055	3055	3055	3055	0
544	20241209	105800	32867610	3055	3055	3055	3055	0
545	20241209	105700	32867610	3055	3055	3055	3055	0
546	20241209	105600	32867610	3055	3055	3055	3055	0
547	20241209	105500	32867610	3055	3055	3055	3055	0
548	20241209	105400	32867610	3055	3055	3055	3055	1
549	20241209	105300	32864555	3050	3050	3050	3050	0
550	20241209	105200	32864555	3050	3050	3050	3050	0
551	20241209	105100	32864555	3050	3050	3050	3050	0
552	20241209	105000	32864555	3050	3050	3050	3050	0
553	20241209	104900	32864555	3050	3050	3050	3050	0
554	20241209	104800	32864555	3050	3050	3050	3050	0
555	20241209	104700	32864555	3050	3050	3050	3050	80
556	20241209	104600	32620555	3055	3055	3055	3055	0
557	20241209	104500	32620555	3055	3055	3055	3055	0
558	20241209	104400	32620555	3055	3055	3055	3055	0
559	20241209	104300	32620555	3055	3055	3055	3055	0
560	20241209	104200	32620555	3055	3055	3055	3055	0
561	20241209	104100	32620555	3055	3055	3055	3055	0
562	20241209	104000	32620555	3055	3055	3055	3055	0
563	20241209	103900	32620555	3055	3055	3055	3055	400
564	20241209	103800	31398555	3050	3050	3050	3050	40
565	20241209	103700	31276555	3025	3050	3050	3025	236
566	20241209	103600	30556830	3060	3060	3060	3060	1
567	20241209	103500	30553770	3055	3055	3055	3055	30
568	20241209	103400	30462120	3040	3040	3040	3040	30
569	20241209	103300	30370920	3040	3040	3040	3040	0
570	20241209	103200	30370920	3040	3040	3040	3040	0
571	20241209	103100	30370920	3040	3040	3040	3040	50
572	20241209	103000	30218920	3040	3040	3040	3040	400
573	20241209	102900	29002920	3040	3040	3040	3040	1
574	20241209	102800	28999880	3015	3035	3035	3005	1081
575	20241209	102700	25746520	3085	3085	3085	3085	0
576	20241209	102600	25746520	3085	3085	3085	3085	0
577	20241209	102500	25746520	3085	3085	3085	3085	0
578	20241209	102400	25746520	3085	3085	3085	3085	0
579	20241209	102300	25746520	3085	3085	3085	3085	0
580	20241209	102200	25746520	3085	3085	3085	3085	0
581	20241209	102100	25746520	3085	3085	3085	3085	0
582	20241209	102000	25746520	3085	3085	3085	3085	0
583	20241209	101900	25746520	3085	3085	3085	3085	0
584	20241209	101800	25746520	3085	3085	3085	3085	0
585	20241209	101700	25746520	3085	3085	3085	3085	0
586	20241209	101600	25746520	3085	3085	3085	3085	0
587	20241209	101500	25746520	3085	3085	3085	3085	0
588	20241209	101400	25746520	3085	3085	3085	3085	1
589	20241209	101300	25743435	3055	3055	3055	3055	1
590	20241209	101200	25740380	3085	3085	3085	3085	0
591	20241209	101100	25740380	3085	3085	3085	3085	0
592	20241209	101000	25740380	3085	3045	3085	3045	10
593	20241209	100900	25709710	3040	3025	3040	3025	80
594	20241209	100800	25466680	3025	3095	3095	2950	2106
595	20241209	100700	19183165	3090	3090	3090	3090	0
596	20241209	100600	19183165	3090	3090	3090	3090	0
597	20241209	100500	19183165	3090	3090	3090	3090	1
598	20241209	100400	19180075	3085	3085	3085	3085	1
599	20241209	100300	19176990	3085	3085	3085	3085	0
600	20241209	100200	19176990	3085	3085	3085	3085	0
601	20241209	100100	19176990	3085	3085	3085	3085	0
602	20241209	100000	19176990	3085	3085	3085	3085	0
603	20241209	095900	19176990	3085	3085	3085	3085	0
604	20241209	095800	19176990	3085	3085	3085	3085	1
605	20241209	095700	19173905	3085	3085	3085	3085	0
606	20241209	095600	19173905	3085	3085	3085	3085	0
607	20241209	095500	19173905	3085	3075	3085	3075	150
608	20241209	095400	18711175	3085	3085	3085	3085	0
609	20241209	095300	18711175	3085	3085	3085	3085	0
610	20241209	095200	18711175	3085	3085	3085	3085	0
611	20241209	095100	18711175	3085	3075	3085	3075	3
612	20241209	095000	18701935	3070	3070	3070	3070	0
613	20241209	094900	18701935	3070	3070	3070	3070	0
614	20241209	094800	18701935	3070	3070	3070	3070	1
615	20241209	094700	18698865	3065	3065	3065	3065	86
616	20241209	094600	18435275	3065	3065	3065	3065	0
617	20241209	094500	18435275	3065	3065	3065	3065	0
618	20241209	094400	18435275	3065	3065	3065	3065	0
619	20241209	094300	18435275	3065	3065	3065	3065	0
620	20241209	094200	18435275	3065	3065	3065	3065	51
621	20241209	094100	18278960	3055	3055	3055	3055	80
622	20241209	094000	18034560	3060	3060	3060	3060	1100
623	20241209	093900	14668560	3055	3055	3055	3055	0
624	20241209	093800	14668560	3055	3055	3055	3055	0
625	20241209	093700	14668560	3055	3055	3055	3055	0
626	20241209	093600	14668560	3055	3055	3055	3055	60
627	20241209	093500	14485260	3050	3050	3050	3050	70
628	20241209	093400	14271760	3050	3050	3050	3050	0
629	20241209	093300	14271760	3050	3050	3050	3050	0
630	20241209	093200	14271760	3050	3040	3050	3040	571
631	20241209	093100	12535320	3035	3035	3035	3035	70
632	20241209	093000	12322870	3025	3025	3025	3020	503
633	20241209	092900	10801300	3025	3025	3025	3025	0
634	20241209	092800	10801300	3025	3025	3025	3025	0
635	20241209	092700	10801300	3025	3025	3025	3025	0
636	20241209	092600	10801300	3025	3030	3030	3010	1095
637	20241209	092500	7489655	3035	3050	3050	3035	656
638	20241209	092400	5494905	3100	3100	3100	3100	0
639	20241209	092300	5494905	3100	3100	3100	3100	0
640	20241209	092200	5494905	3100	3100	3100	3100	0
641	20241209	092100	5494905	3100	3100	3100	3100	1
642	20241209	092000	5491805	3055	3055	3055	3055	0
643	20241209	091900	5491805	3055	3055	3055	3055	0
644	20241209	091800	5491805	3055	3060	3060	3055	323
645	20241209	091700	4503800	3060	3070	3070	3060	251
646	20241209	091600	3735555	3070	3075	3075	3070	12
647	20241209	091500	3698705	3075	3075	3075	3075	0
648	20241209	091400	3698705	3075	3075	3075	3075	1
649	20241209	091300	3695630	3110	3110	3110	3110	0
650	20241209	091200	3695630	3110	3110	3110	3110	0
651	20241209	091100	3695630	3110	3110	3110	3110	0
652	20241209	091000	3695630	3110	3110	3110	3110	1
653	20241209	090900	3692520	3080	3090	3090	3080	248
654	20241209	090800	2927920	3080	3080	3080	3080	0
655	20241209	090700	2927920	3080	3080	3080	3080	0
656	20241209	090600	2927920	3080	3080	3080	3080	0
657	20241209	090500	2927920	3080	3080	3080	3080	350
658	20241209	090400	1849920	3080	3080	3080	3080	101
659	20241209	090300	1538840	3115	3125	3125	3085	3
660	20241209	090200	1529515	3090	3110	3125	3090	266
661	20241209	090100	702020	3115	3120	3120	3115	101
662	20241209	090000	386905	3120	3130	3130	3120	124