KissMeData/331920/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	212100	286347690	2850	2850	2850	2850	709
3	20241209	212000	286347690	2850	2850	2850	2850	0
4	20241209	211900	286347690	2850	2850	2850	2850	0
5	20241209	211800	286347690	2850	2850	2850	2850	0
6	20241209	211700	286347690	2850	2850	2850	2850	0
7	20241209	211600	286347690	2850	2850	2850	2850	0
8	20241209	211500	286347690	2850	2850	2850	2850	0
9	20241209	211400	286347690	2850	2850	2850	2850	0
10	20241209	211300	286347690	2850	2850	2850	2850	0
11	20241209	211200	286347690	2850	2850	2850	2850	0
12	20241209	211100	286347690	2850	2850	2850	2850	0
13	20241209	211000	286347690	2850	2850	2850	2850	0
14	20241209	210900	286347690	2850	2850	2850	2850	0
15	20241209	210800	286347690	2850	2850	2850	2850	0
16	20241209	210700	286347690	2850	2850	2850	2850	0
17	20241209	210600	286347690	2850	2850	2850	2850	0
18	20241209	210500	286347690	2850	2850	2850	2850	0
19	20241209	210400	286347690	2850	2850	2850	2850	0
20	20241209	210300	286347690	2850	2850	2850	2850	0
21	20241209	210200	286347690	2850	2850	2850	2850	0
22	20241209	210100	286347690	2850	2850	2850	2850	0
23	20241209	210000	286347690	2850	2850	2850	2850	0
24	20241209	205900	286347690	2850	2850	2850	2850	0
25	20241209	205800	286347690	2850	2850	2850	2850	0
26	20241209	205700	286347690	2850	2850	2850	2850	0
27	20241209	205600	286347690	2850	2850	2850	2850	0
28	20241209	205500	286347690	2850	2850	2850	2850	0
29	20241209	205400	286347690	2850	2850	2850	2850	0
30	20241209	205300	286347690	2850	2850	2850	2850	0
31	20241209	205200	286347690	2850	2850	2850	2850	0
32	20241209	205100	286347690	2850	2850	2850	2850	709
33	20241209	205000	286347690	2850	2850	2850	2850	0
34	20241209	204900	286347690	2850	2850	2850	2850	0
35	20241209	204800	286347690	2850	2850	2850	2850	0
36	20241209	204700	286347690	2850	2850	2850	2850	0
37	20241209	204600	286347690	2850	2850	2850	2850	0
38	20241209	204500	286347690	2850	2850	2850	2850	0
39	20241209	204400	286347690	2850	2850	2850	2850	0
40	20241209	204300	286347690	2850	2850	2850	2850	0
41	20241209	204200	286347690	2850	2850	2850	2850	0
42	20241209	204100	286347690	2850	2850	2850	2850	0
43	20241209	204000	286347690	2850	2850	2850	2850	0
44	20241209	203900	286347690	2850	2850	2850	2850	0
45	20241209	203800	286347690	2850	2850	2850	2850	0
46	20241209	203700	286347690	2850	2850	2850	2850	0
47	20241209	203600	286347690	2850	2850	2850	2850	0
48	20241209	203500	286347690	2850	2850	2850	2850	0
49	20241209	203400	286347690	2850	2850	2850	2850	0
50	20241209	203300	286347690	2850	2850	2850	2850	0
51	20241209	203200	286347690	2850	2850	2850	2850	0
52	20241209	203100	286347690	2850	2850	2850	2850	0
53	20241209	203000	286347690	2850	2850	2850	2850	0
54	20241209	202900	286347690	2850	2850	2850	2850	0
55	20241209	202800	286347690	2850	2850	2850	2850	0
56	20241209	202700	286347690	2850	2850	2850	2850	0
57	20241209	202600	286347690	2850	2850	2850	2850	0
58	20241209	202500	286347690	2850	2850	2850	2850	0
59	20241209	202400	286347690	2850	2850	2850	2850	0
60	20241209	202300	286347690	2850	2850	2850	2850	0
61	20241209	202200	286347690	2850	2850	2850	2850	0
62	20241209	202100	286347690	2850	2850	2850	2850	709
63	20241209	202000	286347690	2850	2850	2850	2850	0
64	20241209	201900	286347690	2850	2850	2850	2850	0
65	20241209	201800	286347690	2850	2850	2850	2850	0
66	20241209	201700	286347690	2850	2850	2850	2850	0
67	20241209	201600	286347690	2850	2850	2850	2850	0
68	20241209	201500	286347690	2850	2850	2850	2850	0
69	20241209	201400	286347690	2850	2850	2850	2850	0
70	20241209	201300	286347690	2850	2850	2850	2850	0
71	20241209	201200	286347690	2850	2850	2850	2850	0
72	20241209	201100	286347690	2850	2850	2850	2850	0
73	20241209	201000	286347690	2850	2850	2850	2850	0
74	20241209	200900	286347690	2850	2850	2850	2850	0
75	20241209	200800	286347690	2850	2850	2850	2850	0
76	20241209	200700	286347690	2850	2850	2850	2850	0
77	20241209	200600	286347690	2850	2850	2850	2850	0
78	20241209	200500	286347690	2850	2850	2850	2850	0
79	20241209	200400	286347690	2850	2850	2850	2850	0
80	20241209	200300	286347690	2850	2850	2850	2850	0
81	20241209	200200	286347690	2850	2850	2850	2850	0
82	20241209	200100	286347690	2850	2850	2850	2850	0
83	20241209	200000	286347690	2850	2850	2850	2850	0
84	20241209	195900	286347690	2850	2850	2850	2850	0
85	20241209	195800	286347690	2850	2850	2850	2850	0
86	20241209	195700	286347690	2850	2850	2850	2850	0
87	20241209	195600	286347690	2850	2850	2850	2850	0
88	20241209	195500	286347690	2850	2850	2850	2850	0
89	20241209	195400	286347690	2850	2850	2850	2850	0
90	20241209	195300	286347690	2850	2850	2850	2850	0
91	20241209	195200	286347690	2850	2850	2850	2850	0
92	20241209	195100	286347690	2850	2850	2850	2850	709
93	20241209	195000	286347690	2850	2850	2850	2850	0
94	20241209	194900	286347690	2850	2850	2850	2850	0
95	20241209	194800	286347690	2850	2850	2850	2850	0
96	20241209	194700	286347690	2850	2850	2850	2850	0
97	20241209	194600	286347690	2850	2850	2850	2850	0
98	20241209	194500	286347690	2850	2850	2850	2850	0
99	20241209	194400	286347690	2850	2850	2850	2850	0
100	20241209	194300	286347690	2850	2850	2850	2850	0
101	20241209	194200	286347690	2850	2850	2850	2850	0
102	20241209	194100	286347690	2850	2850	2850	2850	0
103	20241209	194000	286347690	2850	2850	2850	2850	0
104	20241209	193900	286347690	2850	2850	2850	2850	0
105	20241209	193800	286347690	2850	2850	2850	2850	0
106	20241209	193700	286347690	2850	2850	2850	2850	0
107	20241209	193600	286347690	2850	2850	2850	2850	0
108	20241209	193500	286347690	2850	2850	2850	2850	0
109	20241209	193400	286347690	2850	2850	2850	2850	0
110	20241209	193300	286347690	2850	2850	2850	2850	0
111	20241209	193200	286347690	2850	2850	2850	2850	0
112	20241209	193100	286347690	2850	2850	2850	2850	0
113	20241209	193000	286347690	2850	2850	2850	2850	0
114	20241209	192900	286347690	2850	2850	2850	2850	0
115	20241209	192800	286347690	2850	2850	2850	2850	0
116	20241209	192700	286347690	2850	2850	2850	2850	0
117	20241209	192600	286347690	2850	2850	2850	2850	0
118	20241209	192500	286347690	2850	2850	2850	2850	0
119	20241209	192400	286347690	2850	2850	2850	2850	0
120	20241209	192300	286347690	2850	2850	2850	2850	0
121	20241209	192200	286347690	2850	2850	2850	2850	0
122	20241209	192100	286347690	2850	2850	2850	2850	709
123	20241209	192000	286347690	2850	2850	2850	2850	0
124	20241209	191900	286347690	2850	2850	2850	2850	0
125	20241209	191800	286347690	2850	2850	2850	2850	0
126	20241209	191700	286347690	2850	2850	2850	2850	0
127	20241209	191600	286347690	2850	2850	2850	2850	0
128	20241209	191500	286347690	2850	2850	2850	2850	0
129	20241209	191400	286347690	2850	2850	2850	2850	0
130	20241209	191300	286347690	2850	2850	2850	2850	0
131	20241209	191200	286347690	2850	2850	2850	2850	0
132	20241209	191100	286347690	2850	2850	2850	2850	0
133	20241209	191000	286347690	2850	2850	2850	2850	0
134	20241209	190900	286347690	2850	2850	2850	2850	0
135	20241209	190800	286347690	2850	2850	2850	2850	0
136	20241209	190700	286347690	2850	2850	2850	2850	0
137	20241209	190600	286347690	2850	2850	2850	2850	0
138	20241209	190500	286347690	2850	2850	2850	2850	0
139	20241209	190400	286347690	2850	2850	2850	2850	0
140	20241209	190300	286347690	2850	2850	2850	2850	0
141	20241209	190200	286347690	2850	2850	2850	2850	0
142	20241209	190100	286347690	2850	2850	2850	2850	0
143	20241209	190000	286347690	2850	2850	2850	2850	0
144	20241209	185900	286347690	2850	2850	2850	2850	0
145	20241209	185800	286347690	2850	2850	2850	2850	0
146	20241209	185700	286347690	2850	2850	2850	2850	0
147	20241209	185600	286347690	2850	2850	2850	2850	0
148	20241209	185500	286347690	2850	2850	2850	2850	0
149	20241209	185400	286347690	2850	2850	2850	2850	0
150	20241209	185300	286347690	2850	2850	2850	2850	0
151	20241209	185200	286347690	2850	2850	2850	2850	0
152	20241209	185100	286347690	2850	2850	2850	2850	709
153	20241209	185000	286347690	2850	2850	2850	2850	0
154	20241209	184900	286347690	2850	2850	2850	2850	0
155	20241209	184800	286347690	2850	2850	2850	2850	0
156	20241209	184700	286347690	2850	2850	2850	2850	0
157	20241209	184600	286347690	2850	2850	2850	2850	0
158	20241209	184500	286347690	2850	2850	2850	2850	0
159	20241209	184400	286347690	2850	2850	2850	2850	0
160	20241209	184300	286347690	2850	2850	2850	2850	0
161	20241209	184200	286347690	2850	2850	2850	2850	0
162	20241209	184100	286347690	2850	2850	2850	2850	0
163	20241209	184000	286347690	2850	2850	2850	2850	0
164	20241209	183900	286347690	2850	2850	2850	2850	0
165	20241209	183800	286347690	2850	2850	2850	2850	0
166	20241209	183700	286347690	2850	2850	2850	2850	0
167	20241209	183600	286347690	2850	2850	2850	2850	0
168	20241209	183500	286347690	2850	2850	2850	2850	0
169	20241209	183400	286347690	2850	2850	2850	2850	0
170	20241209	183300	286347690	2850	2850	2850	2850	0
171	20241209	183200	286347690	2850	2850	2850	2850	0
172	20241209	183100	286347690	2850	2850	2850	2850	0
173	20241209	183000	286347690	2850	2850	2850	2850	0
174	20241209	182900	286347690	2850	2850	2850	2850	0
175	20241209	182800	286347690	2850	2850	2850	2850	0
176	20241209	182700	286347690	2850	2850	2850	2850	0
177	20241209	182600	286347690	2850	2850	2850	2850	0
178	20241209	182500	286347690	2850	2850	2850	2850	0
179	20241209	182400	286347690	2850	2850	2850	2850	0
180	20241209	182300	286347690	2850	2850	2850	2850	0
181	20241209	182200	286347690	2850	2850	2850	2850	0
182	20241209	182100	286347690	2850	2850	2850	2850	709
183	20241209	182000	286347690	2850	2850	2850	2850	0
184	20241209	181900	286347690	2850	2850	2850	2850	0
185	20241209	181800	286347690	2850	2850	2850	2850	0
186	20241209	181700	286347690	2850	2850	2850	2850	0
187	20241209	181600	286347690	2850	2850	2850	2850	0
188	20241209	181500	286347690	2850	2850	2850	2850	0
189	20241209	181400	286347690	2850	2850	2850	2850	0
190	20241209	181300	286347690	2850	2850	2850	2850	0
191	20241209	181200	286347690	2850	2850	2850	2850	0
192	20241209	181100	286347690	2850	2850	2850	2850	0
193	20241209	181000	286347690	2850	2850	2850	2850	0
194	20241209	180900	286347690	2850	2850	2850	2850	0
195	20241209	180800	286347690	2850	2850	2850	2850	0
196	20241209	180700	286347690	2850	2850	2850	2850	0
197	20241209	180600	286347690	2850	2850	2850	2850	0
198	20241209	180500	286347690	2850	2850	2850	2850	0
199	20241209	180400	286347690	2850	2850	2850	2850	0
200	20241209	180300	286347690	2850	2850	2850	2850	0
201	20241209	180200	286347690	2850	2850	2850	2850	0
202	20241209	180100	286347690	2850	2850	2850	2850	0
203	20241209	180000	286347690	2850	2850	2850	2850	0
204	20241209	175900	286347690	2850	2850	2850	2850	0
205	20241209	175800	286347690	2850	2850	2850	2850	0
206	20241209	175700	286347690	2850	2850	2850	2850	0
207	20241209	175600	286347690	2850	2850	2850	2850	0
208	20241209	175500	286347690	2850	2850	2850	2850	0
209	20241209	175400	286347690	2850	2850	2850	2850	0
210	20241209	175300	286347690	2850	2850	2850	2850	0
211	20241209	175200	286347690	2850	2850	2850	2850	0
212	20241209	175100	286347690	2850	2850	2850	2850	709
213	20241209	175000	286347690	2850	2850	2850	2850	0
214	20241209	174900	286347690	2850	2850	2850	2850	0
215	20241209	174800	286347690	2850	2850	2850	2850	0
216	20241209	174700	286347690	2850	2850	2850	2850	0
217	20241209	174600	286347690	2850	2850	2850	2850	0
218	20241209	174500	286347690	2850	2850	2850	2850	0
219	20241209	174400	286347690	2850	2850	2850	2850	0
220	20241209	174300	286347690	2850	2850	2850	2850	0
221	20241209	174200	286347690	2850	2850	2850	2850	0
222	20241209	174100	286347690	2850	2850	2850	2850	0
223	20241209	174000	286347690	2850	2850	2850	2850	0
224	20241209	173900	286347690	2850	2850	2850	2850	0
225	20241209	173800	286347690	2850	2850	2850	2850	0
226	20241209	173700	286347690	2850	2850	2850	2850	0
227	20241209	173600	286347690	2850	2850	2850	2850	0
228	20241209	173500	286347690	2850	2850	2850	2850	0
229	20241209	173400	286347690	2850	2850	2850	2850	0
230	20241209	173300	286347690	2850	2850	2850	2850	0
231	20241209	173200	286347690	2850	2850	2850	2850	0
232	20241209	173100	286347690	2850	2850	2850	2850	0
233	20241209	173000	286347690	2850	2850	2850	2850	0
234	20241209	172900	286347690	2850	2850	2850	2850	0
235	20241209	172800	286347690	2850	2850	2850	2850	0
236	20241209	172700	286347690	2850	2850	2850	2850	0
237	20241209	172600	286347690	2850	2850	2850	2850	0
238	20241209	172500	286347690	2850	2850	2850	2850	0
239	20241209	172400	286347690	2850	2850	2850	2850	0
240	20241209	172300	286347690	2850	2850	2850	2850	0
241	20241209	172200	286347690	2850	2850	2850	2850	0
242	20241209	172100	286347690	2850	2850	2850	2850	709
243	20241209	172000	286347690	2850	2850	2850	2850	0
244	20241209	171900	286347690	2850	2850	2850	2850	0
245	20241209	171800	286347690	2850	2850	2850	2850	0
246	20241209	171700	286347690	2850	2850	2850	2850	0
247	20241209	171600	286347690	2850	2850	2850	2850	0
248	20241209	171500	286347690	2850	2850	2850	2850	0
249	20241209	171400	286347690	2850	2850	2850	2850	0
250	20241209	171300	286347690	2850	2850	2850	2850	0
251	20241209	171200	286347690	2850	2850	2850	2850	0
252	20241209	171100	286347690	2850	2850	2850	2850	0
253	20241209	171000	286347690	2850	2850	2850	2850	0
254	20241209	170900	286347690	2850	2850	2850	2850	0
255	20241209	170800	286347690	2850	2850	2850	2850	0
256	20241209	170700	286347690	2850	2850	2850	2850	0
257	20241209	170600	286347690	2850	2850	2850	2850	0
258	20241209	170500	286347690	2850	2850	2850	2850	0
259	20241209	170400	286347690	2850	2850	2850	2850	0
260	20241209	170300	286347690	2850	2850	2850	2850	0
261	20241209	170200	286347690	2850	2850	2850	2850	0
262	20241209	170100	286347690	2850	2850	2850	2850	0
263	20241209	170000	286347690	2850	2850	2850	2850	0
264	20241209	165900	286347690	2850	2850	2850	2850	0
265	20241209	165800	286347690	2850	2850	2850	2850	0
266	20241209	165700	286347690	2850	2850	2850	2850	0
267	20241209	165600	286347690	2850	2850	2850	2850	0
268	20241209	165500	286347690	2850	2850	2850	2850	0
269	20241209	165400	286347690	2850	2850	2850	2850	0
270	20241209	165300	286347690	2850	2850	2850	2850	0
271	20241209	165200	286347690	2850	2850	2850	2850	0
272	20241209	165100	286347690	2850	2850	2850	2850	709
273	20241209	165000	286347690	2850	2850	2850	2850	0
274	20241209	164900	286347690	2850	2850	2850	2850	0
275	20241209	164800	286347690	2850	2850	2850	2850	0
276	20241209	164700	286347690	2850	2850	2850	2850	0
277	20241209	164600	286347690	2850	2850	2850	2850	0
278	20241209	164500	286347690	2850	2850	2850	2850	0
279	20241209	164400	286347690	2850	2850	2850	2850	0
280	20241209	164300	286347690	2850	2850	2850	2850	0
281	20241209	164200	286347690	2850	2850	2850	2850	0
282	20241209	164100	286347690	2850	2850	2850	2850	0
283	20241209	164000	286347690	2850	2850	2850	2850	0
284	20241209	163900	286347690	2850	2850	2850	2850	0
285	20241209	163800	286347690	2850	2850	2850	2850	0
286	20241209	163700	286347690	2850	2850	2850	2850	0
287	20241209	163600	286347690	2850	2850	2850	2850	0
288	20241209	163500	286347690	2850	2850	2850	2850	0
289	20241209	163400	286347690	2850	2850	2850	2850	0
290	20241209	163300	286347690	2850	2850	2850	2850	0
291	20241209	163200	286347690	2850	2850	2850	2850	0
292	20241209	163100	286347690	2850	2850	2850	2850	0
293	20241209	163000	286347690	2850	2850	2850	2850	0
294	20241209	162900	286347690	2850	2850	2850	2850	0
295	20241209	162800	286347690	2850	2850	2850	2850	0
296	20241209	162700	286347690	2850	2850	2850	2850	0
297	20241209	162600	286347690	2850	2850	2850	2850	0
298	20241209	162500	286347690	2850	2850	2850	2850	0
299	20241209	162400	286347690	2850	2850	2850	2850	0
300	20241209	162300	286347690	2850	2850	2850	2850	0
301	20241209	162200	286347690	2850	2850	2850	2850	0
302	20241209	162100	286347690	2850	2850	2850	2850	709
303	20241209	162000	286347690	2850	2850	2850	2850	0
304	20241209	161900	286347690	2850	2850	2850	2850	0
305	20241209	161800	286347690	2850	2850	2850	2850	0
306	20241209	161700	286347690	2850	2850	2850	2850	0
307	20241209	161600	286347690	2850	2850	2850	2850	0
308	20241209	161500	286347690	2850	2850	2850	2850	0
309	20241209	161400	286347690	2850	2850	2850	2850	0
310	20241209	161300	286347690	2850	2850	2850	2850	0
311	20241209	161200	286347690	2850	2850	2850	2850	0
312	20241209	161100	286347690	2850	2850	2850	2850	0
313	20241209	161000	286347690	2850	2850	2850	2850	0
314	20241209	160900	286347690	2850	2850	2850	2850	0
315	20241209	160800	286347690	2850	2850	2850	2850	0
316	20241209	160700	286347690	2850	2850	2850	2850	0
317	20241209	160600	286347690	2850	2850	2850	2850	0
318	20241209	160500	286347690	2850	2850	2850	2850	0
319	20241209	160400	286347690	2850	2850	2850	2850	0
320	20241209	160300	286347690	2850	2850	2850	2850	0
321	20241209	160200	286347690	2850	2850	2850	2850	0
322	20241209	160100	286347690	2850	2850	2850	2850	0
323	20241209	160000	286347690	2850	2850	2850	2850	0
324	20241209	155900	286347690	2850	2850	2850	2850	0
325	20241209	155800	286347690	2850	2850	2850	2850	0
326	20241209	155700	286347690	2850	2850	2850	2850	0
327	20241209	155600	286347690	2850	2850	2850	2850	0
328	20241209	155500	286347690	2850	2850	2850	2850	0
329	20241209	155400	286347690	2850	2850	2850	2850	0
330	20241209	155300	286347690	2850	2850	2850	2850	0
331	20241209	155200	286347690	2850	2850	2850	2850	0
332	20241209	155100	286347690	2850	2850	2850	2850	709
333	20241209	155000	286347690	2850	2850	2850	2850	0
334	20241209	154900	286347690	2850	2850	2850	2850	0
335	20241209	154800	286347690	2850	2850	2850	2850	0
336	20241209	154700	286347690	2850	2850	2850	2850	0
337	20241209	154600	286347690	2850	2850	2850	2850	0
338	20241209	154500	286347690	2850	2850	2850	2850	0
339	20241209	154400	286347690	2850	2850	2850	2850	0
340	20241209	154300	286347690	2850	2850	2850	2850	0
341	20241209	154200	286347690	2850	2850	2850	2850	0
342	20241209	154100	286347690	2850	2850	2850	2850	0
343	20241209	154000	286347690	2850	2850	2850	2850	0
344	20241209	153900	286347690	2850	2850	2850	2850	0
345	20241209	153800	286347690	2850	2850	2850	2850	0
346	20241209	153700	286347690	2850	2850	2850	2850	0
347	20241209	153600	286347690	2850	2850	2850	2850	0
348	20241209	153500	286347690	2850	2850	2850	2850	0
349	20241209	153400	286347690	2850	2850	2850	2850	0
350	20241209	153300	286347690	2850	2850	2850	2850	0
351	20241209	153200	286347690	2850	2850	2850	2850	0
352	20241209	153100	286347690	2850	2850	2850	2850	0
353	20241209	153000	286347690	2850	2850	2850	2850	709
354	20241209	152900	284327040	2850	2850	2850	2850	0
355	20241209	152800	284327040	2850	2850	2850	2850	0
356	20241209	152700	284327040	2850	2850	2850	2850	0
357	20241209	152600	284327040	2850	2850	2850	2850	0
358	20241209	152500	284327040	2850	2850	2850	2850	0
359	20241209	152400	284327040	2850	2850	2850	2850	0
360	20241209	152300	284327040	2850	2850	2850	2850	0
361	20241209	152200	284327040	2850	2850	2850	2850	0
362	20241209	152100	284327040	2850	2850	2850	2850	0
363	20241209	152000	284327040	2850	2850	2850	2850	0
364	20241209	151900	284327040	2850	2850	2850	2850	51
365	20241209	151800	284181690	2850	2840	2850	2840	1752
366	20241209	151700	279197120	2850	2850	2850	2850	0
367	20241209	151600	279197120	2850	2850	2850	2850	0
368	20241209	151500	279197120	2850	2850	2850	2850	0
369	20241209	151400	279197120	2850	2850	2850	2850	1
370	20241209	151300	279194270	2810	2830	2830	2810	2601
371	20241209	151200	271855520	2850	2850	2850	2850	0
372	20241209	151100	271855520	2850	2850	2850	2850	0
373	20241209	151000	271855520	2850	2850	2850	2850	0
374	20241209	150900	271855520	2850	2850	2850	2850	0
375	20241209	150800	271855520	2850	2850	2850	2850	30
376	20241209	150700	271770020	2860	2860	2860	2860	0
377	20241209	150600	271770020	2860	2860	2860	2860	0
378	20241209	150500	271770020	2860	2860	2860	2860	0
379	20241209	150400	271770020	2860	2860	2860	2860	11
380	20241209	150300	271738560	2860	2860	2860	2860	0
381	20241209	150200	271738560	2860	2835	2860	2835	77
382	20241209	150100	271520240	2835	2835	2835	2835	150
383	20241209	150000	271094990	2835	2835	2835	2835	0
384	20241209	145900	271094990	2835	2835	2835	2835	0
385	20241209	145800	271094990	2835	2835	2835	2835	0
386	20241209	145700	271094990	2835	2835	2835	2835	278
387	20241209	145600	270306860	2860	2860	2860	2860	1
388	20241209	145500	270304000	2835	2835	2835	2835	0
389	20241209	145400	270304000	2835	2835	2835	2835	0
390	20241209	145300	270304000	2835	2835	2835	2835	0
391	20241209	145200	270304000	2835	2835	2835	2835	0
392	20241209	145100	270304000	2835	2835	2835	2835	493
393	20241209	145000	268906345	2835	2835	2835	2835	0
394	20241209	144900	268906345	2835	2835	2835	2835	0
395	20241209	144800	268906345	2835	2835	2835	2835	390
396	20241209	144700	267800695	2825	2825	2825	2825	0
397	20241209	144600	267800695	2825	2835	2835	2825	233
398	20241209	144500	267141800	2835	2835	2835	2835	0
399	20241209	144400	267141800	2835	2835	2835	2835	0
400	20241209	144300	267141800	2835	2840	2840	2835	210
401	20241209	144200	266545545	2840	2840	2840	2840	210
402	20241209	144100	265949145	2835	2835	2835	2835	0
403	20241209	144000	265949145	2835	2835	2835	2835	36
404	20241209	143900	265847085	2835	2835	2835	2835	17
405	20241209	143800	265798890	2825	2825	2825	2825	0
406	20241209	143700	265798890	2825	2825	2825	2825	112
407	20241209	143600	265482490	2825	2825	2825	2825	0
408	20241209	143500	265482490	2825	2825	2825	2825	0
409	20241209	143400	265482490	2825	2825	2825	2825	300
410	20241209	143300	264634990	2830	2830	2830	2830	40
411	20241209	143200	264521790	2840	2840	2840	2840	0
412	20241209	143100	264521790	2840	2840	2840	2840	0
413	20241209	143000	264521790	2840	2840	2840	2840	0
414	20241209	142900	264521790	2840	2840	2840	2840	1
415	20241209	142800	264518950	2825	2845	2845	2825	717
416	20241209	142700	262489225	2850	2850	2850	2850	0
417	20241209	142600	262489225	2850	2850	2850	2850	0
418	20241209	142500	262489225	2850	2850	2850	2850	0
419	20241209	142400	262489225	2850	2850	2850	2850	170
420	20241209	142300	262004725	2835	2835	2835	2835	231
421	20241209	142200	261349840	2835	2835	2835	2835	0
422	20241209	142100	261349840	2835	2835	2835	2835	0
423	20241209	142000	261349840	2835	2835	2835	2835	352
424	20241209	141900	260351920	2860	2860	2860	2860	0
425	20241209	141800	260351920	2860	2860	2860	2860	50
426	20241209	141700	260208920	2860	2860	2860	2860	0
427	20241209	141600	260208920	2860	2860	2860	2860	4
428	20241209	141500	260197480	2860	2840	2860	2810	7869
429	20241209	141400	238011585	2850	2850	2850	2850	0
430	20241209	141300	238011585	2850	2850	2850	2850	0
431	20241209	141200	238011585	2850	2895	2895	2850	269
432	20241209	141100	237242685	2855	2850	2855	2850	389
433	20241209	141000	236132590	2855	2855	2855	2855	225
434	20241209	140900	235490215	2825	2825	2825	2825	0
435	20241209	140800	235490215	2825	2825	2825	2825	0
436	20241209	140700	235490215	2825	2850	2850	2825	1700
437	20241209	140600	230665985	2850	2850	2850	2850	0
438	20241209	140500	230665985	2850	2850	2850	2850	0
439	20241209	140400	230665985	2850	2850	2850	2850	1
440	20241209	140300	230663135	2850	2850	2850	2850	0
441	20241209	140200	230663135	2850	2865	2865	2820	6758
442	20241209	140100	211497000	2875	2875	2875	2875	0
443	20241209	140000	211497000	2875	2875	2875	2875	0
444	20241209	135900	211497000	2875	2875	2875	2875	0
445	20241209	135800	211497000	2875	2875	2875	2875	83
446	20241209	135700	211258375	2855	2855	2855	2855	0
447	20241209	135600	211258375	2855	2855	2855	2855	0
448	20241209	135500	211258375	2855	2855	2855	2855	0
449	20241209	135400	211258375	2855	2855	2855	2855	0
450	20241209	135300	211258375	2855	2870	2915	2855	2862
451	20241209	135200	202991040	2855	2855	2855	2855	0
452	20241209	135100	202991040	2855	2855	2855	2855	0
453	20241209	135000	202991040	2855	2855	2855	2855	0
454	20241209	134900	202991040	2855	2855	2855	2855	0
455	20241209	134800	202991040	2855	2855	2855	2855	0
456	20241209	134700	202991040	2855	2855	2855	2855	0
457	20241209	134600	202991040	2855	2855	2855	2855	0
458	20241209	134500	202991040	2855	2855	2855	2855	0
459	20241209	134400	202991040	2855	2855	2855	2855	0
460	20241209	134300	202991040	2855	2855	2855	2855	0
461	20241209	134200	202991040	2855	2855	2855	2855	0
462	20241209	134100	202991040	2855	2855	2855	2855	0
463	20241209	134000	202991040	2855	2855	2855	2855	200
464	20241209	133900	202420040	2865	2855	2865	2855	323
465	20241209	133800	201495875	2850	2850	2850	2850	0
466	20241209	133700	201495875	2850	2850	2850	2850	140
467	20241209	133600	201096875	2835	2840	2840	2835	2894
468	20241209	133500	192880775	2840	2840	2840	2840	339
469	20241209	133400	191918015	2845	2845	2845	2845	0
470	20241209	133300	191918015	2845	2845	2845	2845	0
471	20241209	133200	191918015	2845	2845	2845	2845	0
472	20241209	133100	191918015	2845	2845	2845	2845	0
473	20241209	133000	191918015	2845	2845	2845	2845	0
474	20241209	132900	191918015	2845	2845	2845	2845	0
475	20241209	132800	191918015	2845	2845	2845	2845	0
476	20241209	132700	191918015	2845	2855	2855	2840	621
477	20241209	132600	190149955	2855	2855	2855	2850	189
478	20241209	132500	189610410	2840	2845	2845	2840	200
479	20241209	132400	189042375	2840	2840	2840	2840	150
480	20241209	132300	188616375	2850	2850	2850	2850	0
481	20241209	132200	188616375	2850	2850	2850	2850	0
482	20241209	132100	188616375	2850	2850	2850	2850	0
483	20241209	132000	188616375	2850	2850	2850	2850	0
484	20241209	131900	188616375	2850	2850	2850	2850	110
485	20241209	131800	188302875	2850	2850	2850	2850	0
486	20241209	131700	188302875	2850	2850	2850	2850	0
487	20241209	131600	188302875	2850	2850	2850	2850	0
488	20241209	131500	188302875	2850	2830	2850	2830	280
489	20241209	131400	187505875	2835	2835	2835	2835	125
490	20241209	131300	187151500	2850	2850	2850	2850	0
491	20241209	131200	187151500	2850	2850	2850	2850	0
492	20241209	131100	187151500	2850	2850	2850	2850	260
493	20241209	131000	186410500	2855	2855	2855	2855	1
494	20241209	130900	186407645	2840	2845	2845	2840	63
495	20241209	130800	186228615	2850	2850	2850	2850	136
496	20241209	130700	185841015	2850	2850	2850	2850	0
497	20241209	130600	185841015	2850	2840	2850	2840	653
498	20241209	130500	183981175	2835	2840	2840	2835	558
499	20241209	130400	182397350	2850	2850	2850	2850	3
500	20241209	130300	182388800	2850	2850	2850	2845	387
501	20241209	130200	181285865	2855	2855	2855	2855	0
502	20241209	130100	181285865	2855	2855	2855	2855	4
503	20241209	130000	181274445	2860	2860	2860	2860	0
504	20241209	125900	181274445	2860	2860	2860	2860	0
505	20241209	125800	181274445	2860	2860	2860	2860	0
506	20241209	125700	181274445	2860	2860	2860	2860	0
507	20241209	125600	181274445	2860	2860	2860	2860	0
508	20241209	125500	181274445	2860	2860	2860	2860	0
509	20241209	125400	181274445	2860	2860	2860	2860	0
510	20241209	125300	181274445	2860	2860	2860	2860	0
511	20241209	125200	181274445	2860	2860	2860	2860	0
512	20241209	125100	181274445	2860	2860	2860	2860	0
513	20241209	125000	181274445	2860	2860	2860	2860	0
514	20241209	124900	181274445	2860	2860	2860	2860	9
515	20241209	124800	181248705	2870	2870	2870	2870	0
516	20241209	124700	181248705	2870	2870	2870	2870	0
517	20241209	124600	181248705	2870	2870	2870	2870	1
518	20241209	124500	181245835	2865	2865	2865	2865	1
519	20241209	124400	181242970	2875	2875	2875	2875	0
520	20241209	124300	181242970	2875	2875	2875	2875	0
521	20241209	124200	181242970	2875	2875	2875	2875	0
522	20241209	124100	181242970	2875	2875	2875	2875	0
523	20241209	124000	181242970	2875	2875	2875	2875	0
524	20241209	123900	181242970	2875	2875	2875	2875	0
525	20241209	123800	181242970	2875	2875	2875	2875	0
526	20241209	123700	181242970	2875	2875	2875	2875	0
527	20241209	123600	181242970	2875	2875	2875	2875	0
528	20241209	123500	181242970	2875	2875	2875	2875	0
529	20241209	123400	181242970	2875	2875	2875	2875	1
530	20241209	123300	181240095	2845	2845	2845	2845	0
531	20241209	123200	181240095	2845	2845	2845	2845	0
532	20241209	123100	181240095	2845	2845	2845	2845	1541
533	20241209	123000	176855950	2840	2855	2855	2840	1355
534	20241209	122900	173003565	2845	2845	2845	2845	0
535	20241209	122800	173003565	2845	2845	2845	2845	0
536	20241209	122700	173003565	2845	2845	2845	2845	0
537	20241209	122600	173003565	2845	2845	2845	2845	0
538	20241209	122500	173003565	2845	2845	2845	2845	0
539	20241209	122400	173003565	2845	2845	2845	2845	2
540	20241209	122300	172997875	2845	2845	2845	2845	0
541	20241209	122200	172997875	2845	2845	2845	2845	338
542	20241209	122100	172036265	2845	2885	2885	2845	400
543	20241209	122000	170889615	2885	2885	2885	2885	0
544	20241209	121900	170889615	2885	2885	2885	2885	0
545	20241209	121800	170889615	2885	2885	2885	2885	0
546	20241209	121700	170889615	2885	2885	2885	2885	0
547	20241209	121600	170889615	2885	2885	2885	2885	0
548	20241209	121500	170889615	2885	2885	2885	2885	0
549	20241209	121400	170889615	2885	2885	2885	2885	0
550	20241209	121300	170889615	2885	2885	2885	2885	0
551	20241209	121200	170889615	2885	2885	2885	2885	0
552	20241209	121100	170889615	2885	2885	2885	2885	0
553	20241209	121000	170889615	2885	2885	2885	2885	0
554	20241209	120900	170889615	2885	2885	2885	2885	0
555	20241209	120800	170889615	2885	2885	2885	2885	0
556	20241209	120700	170889615	2885	2885	2885	2885	0
557	20241209	120600	170889615	2885	2885	2885	2885	0
558	20241209	120500	170889615	2885	2885	2885	2885	1
559	20241209	120400	170886730	2850	2850	2850	2850	0
560	20241209	120300	170886730	2850	2855	2855	2850	410
561	20241209	120200	169717880	2860	2860	2860	2860	0
562	20241209	120100	169717880	2860	2860	2860	2860	0
563	20241209	120000	169717880	2860	2860	2860	2860	230
564	20241209	115900	169060080	2860	2860	2860	2855	260
565	20241209	115800	168316780	2860	2860	2860	2860	200
566	20241209	115700	167744780	2860	2860	2860	2860	98
567	20241209	115600	167464500	2860	2865	2865	2860	50
568	20241209	115500	167321450	2870	2870	2870	2870	52
569	20241209	115400	167172210	2875	2875	2875	2875	0
570	20241209	115300	167172210	2875	2875	2875	2875	9
571	20241209	115200	167146335	2875	2875	2875	2875	0
572	20241209	115100	167146335	2875	2875	2875	2875	1
573	20241209	115000	167143460	2880	2880	2880	2880	12
574	20241209	114900	167108900	2890	2890	2890	2890	0
575	20241209	114800	167108900	2890	2890	2890	2890	0
576	20241209	114700	167108900	2890	2890	2890	2890	0
577	20241209	114600	167108900	2890	2890	2890	2890	208
578	20241209	114500	166507780	2885	2880	2890	2880	26
579	20241209	114400	166432805	2880	2880	2880	2880	0
580	20241209	114300	166432805	2880	2880	2880	2880	0
581	20241209	114200	166432805	2880	2880	2880	2880	0
582	20241209	114100	166432805	2880	2880	2880	2880	0
583	20241209	114000	166432805	2880	2880	2880	2880	15
584	20241209	113900	166389605	2870	2880	2880	2870	194
585	20241209	113800	165831905	2880	2880	2880	2880	0
586	20241209	113700	165831905	2880	2880	2890	2880	1252
587	20241209	113600	162218125	2870	2870	2870	2870	0
588	20241209	113500	162218125	2870	2870	2870	2870	100
589	20241209	113400	161931125	2870	2875	2875	2870	123
590	20241209	113300	161578075	2875	2875	2875	2875	0
591	20241209	113200	161578075	2875	2875	2875	2875	0
592	20241209	113100	161578075	2875	2875	2875	2875	1
593	20241209	113000	161575200	2875	2875	2875	2875	0
594	20241209	112900	161575200	2875	2875	2875	2875	0
595	20241209	112800	161575200	2875	2875	2875	2875	190
596	20241209	112700	161028950	2860	2860	2860	2860	0
597	20241209	112600	161028950	2860	2860	2860	2860	0
598	20241209	112500	161028950	2860	2860	2860	2860	100
599	20241209	112400	160742950	2860	2865	2865	2860	1391
600	20241209	112300	156759870	2865	2865	2865	2865	0
601	20241209	112200	156759870	2865	2865	2865	2865	0
602	20241209	112100	156759870	2865	2865	2865	2865	0
603	20241209	112000	156759870	2865	2870	2870	2865	180
604	20241209	111900	156244165	2865	2865	2865	2865	0
605	20241209	111800	156244165	2865	2865	2865	2865	0
606	20241209	111700	156244165	2865	2865	2865	2865	0
607	20241209	111600	156244165	2865	2865	2865	2865	0
608	20241209	111500	156244165	2865	2865	2865	2865	0
609	20241209	111400	156244165	2865	2865	2865	2865	0
610	20241209	111300	156244165	2865	2865	2865	2865	0
611	20241209	111200	156244165	2865	2865	2865	2865	0
612	20241209	111100	156244165	2865	2870	2870	2860	444
613	20241209	111000	154972400	2875	2875	2875	2875	0
614	20241209	110900	154972400	2875	2880	2880	2875	73
615	20241209	110800	154762235	2880	2880	2880	2880	0
616	20241209	110700	154762235	2880	2880	2880	2880	0
617	20241209	110600	154762235	2880	2880	2880	2880	0
618	20241209	110500	154762235	2880	2880	2880	2875	316
619	20241209	110400	153852180	2865	2865	2865	2865	0
620	20241209	110300	153852180	2865	2865	2865	2865	0
621	20241209	110200	153852180	2865	2875	2875	2865	700
622	20241209	110100	151846650	2880	2880	2880	2880	300
623	20241209	110000	150982650	2870	2870	2870	2870	0
624	20241209	105900	150982650	2870	2870	2870	2870	0
625	20241209	105800	150982650	2870	2870	2870	2870	65
626	20241209	105700	150796100	2870	2870	2870	2870	0
627	20241209	105600	150796100	2870	2870	2870	2870	0
628	20241209	105500	150796100	2870	2875	2875	2870	74
629	20241209	105400	150583705	2875	2875	2875	2875	5
630	20241209	105300	150569330	2865	2865	2865	2865	360
631	20241209	105200	149537930	2890	2880	2890	2880	845
632	20241209	105100	147099330	2865	2865	2865	2865	0
633	20241209	105000	147099330	2865	2865	2865	2865	0
634	20241209	104900	147099330	2865	2865	2865	2865	0
635	20241209	104800	147099330	2865	2865	2865	2865	645
636	20241209	104700	145251405	2865	2865	2865	2865	0
637	20241209	104600	145251405	2865	2865	2865	2865	0
638	20241209	104500	145251405	2865	2880	2880	2865	810
639	20241209	104400	142926105	2875	2875	2875	2875	0
640	20241209	104300	142926105	2875	2875	2875	2875	120
641	20241209	104200	142581105	2860	2860	2860	2860	0
642	20241209	104100	142581105	2860	2860	2860	2860	0
643	20241209	104000	142581105	2860	2860	2860	2860	42
644	20241209	103900	142460985	2860	2860	2860	2860	0
645	20241209	103800	142460985	2860	2860	2860	2860	0
646	20241209	103700	142460985	2860	2860	2860	2860	0
647	20241209	103600	142460985	2860	2860	2860	2860	0
648	20241209	103500	142460985	2860	2860	2860	2860	187
649	20241209	103400	141926165	2860	2860	2860	2860	0
650	20241209	103300	141926165	2860	2860	2860	2860	0
651	20241209	103200	141926165	2860	2860	2860	2860	1250
652	20241209	103100	138351165	2860	2860	2860	2860	16
653	20241209	103000	138305405	2860	2870	2870	2860	2524
654	20241209	102900	131084615	2885	2890	2890	2885	356
655	20241209	102800	130055825	2895	2895	2895	2895	0
656	20241209	102700	130055825	2895	2895	2895	2895	1
657	20241209	102600	130052930	2870	2870	2870	2870	0
658	20241209	102500	130052930	2870	2870	2870	2870	380
659	20241209	102400	128962330	2885	2885	2885	2885	0
660	20241209	102300	128962330	2885	2885	2885	2885	420
661	20241209	102200	127750630	2880	2880	2880	2880	0
662	20241209	102100	127750630	2880	2880	2880	2880	0
663	20241209	102000	127750630	2880	2880	2880	2880	1731
664	20241209	101900	122765350	2865	2865	2865	2865	70
665	20241209	101800	122564800	2850	2905	2905	2840	2588
666	20241209	101700	115159995	2885	2885	2885	2885	0
667	20241209	101600	115159995	2885	2885	2885	2885	0
668	20241209	101500	115159995	2885	2885	2885	2885	36
669	20241209	101400	115056135	2880	2880	2880	2880	0
670	20241209	101300	115056135	2880	2880	2880	2880	0
671	20241209	101200	115056135	2880	2880	2880	2880	0
672	20241209	101100	115056135	2880	2880	2880	2880	0
673	20241209	101000	115056135	2880	2890	2890	2880	1129
674	20241209	100900	111801005	2920	2920	2920	2920	0
675	20241209	100800	111801005	2920	2920	2920	2920	0
676	20241209	100700	111801005	2920	2895	2920	2890	783
677	20241209	100600	109534515	2900	2905	2905	2900	55
678	20241209	100500	109374875	2920	2920	2920	2920	515
679	20241209	100400	107871075	2920	2920	2920	2920	0
680	20241209	100300	107871075	2920	2920	2920	2920	11
681	20241209	100200	107838955	2910	2920	2920	2910	42
682	20241209	100100	107716415	2920	2920	2920	2920	193
683	20241209	100000	107152855	2945	2945	2945	2945	0
684	20241209	095900	107152855	2945	2945	2945	2945	0
685	20241209	095800	107152855	2945	2920	2945	2920	182
686	20241209	095700	106618535	2920	2910	2940	2910	88
687	20241209	095600	106361625	2895	2910	2910	2895	80
688	20241209	095500	106129875	2910	2910	2910	2910	30
689	20241209	095400	106042575	2910	2935	2935	2910	1143
690	20241209	095300	102703900	2935	2935	2935	2935	0
691	20241209	095200	102703900	2935	2935	2935	2935	100
692	20241209	095100	102410400	2940	2940	2940	2940	0
693	20241209	095000	102410400	2940	2940	2940	2940	1
694	20241209	094900	102407460	2915	2930	2930	2910	303
695	20241209	094800	101525165	2935	2965	2965	2935	184
696	20241209	094700	100984230	2970	2925	2970	2915	805
697	20241209	094600	98628595	2915	2905	2915	2905	510
698	20241209	094500	97144145	2905	2900	2905	2900	86
699	20241209	094400	96894495	2910	2910	2910	2910	4
700	20241209	094300	96882855	2920	2920	2920	2920	0
701	20241209	094200	96882855	2920	2915	2920	2885	4710
702	20241209	094100	83221010	2920	2940	2940	2920	225
703	20241209	094000	82562010	2975	2975	2975	2975	1
704	20241209	093900	82559035	2925	2925	2925	2925	0
705	20241209	093800	82559035	2925	2930	2930	2925	145
706	20241209	093700	82134285	2975	2975	2975	2975	0
707	20241209	093600	82134285	2975	2930	2975	2930	6
708	20241209	093500	82116660	2925	2925	2925	2925	0
709	20241209	093400	82116660	2925	2930	2985	2925	301
710	20241209	093300	81229925	2930	2910	2930	2895	2271
711	20241209	093200	74615650	2880	2910	2910	2880	212
712	20241209	093100	74004730	2910	2910	2910	2910	100
713	20241209	093000	73713730	2895	2900	2900	2895	1014
714	20241209	092900	70773350	2900	2910	2910	2900	1070
715	20241209	092800	67669175	2910	2910	2910	2910	0
716	20241209	092700	67669175	2910	2920	2920	2905	6015
717	20241209	092600	50156410	2925	2930	2930	2925	1667
718	20241209	092500	45277715	2940	2960	2960	2940	903
719	20241209	092400	42620610	2960	2965	2965	2960	109
720	20241209	092300	42297770	2975	2965	2975	2965	43
721	20241209	092200	42170245	2965	2965	2965	2965	25
722	20241209	092100	42096120	2965	2965	2965	2965	0
723	20241209	092000	42096120	2965	2965	2965	2965	0
724	20241209	091900	42096120	2965	2965	2965	2955	565
725	20241209	091800	40423970	2970	2970	2970	2970	0
726	20241209	091700	40423970	2970	2990	2990	2970	166
727	20241209	091600	39929100	2995	2995	2995	2995	0
728	20241209	091500	39929100	2995	3000	3000	2995	130
729	20241209	091400	39539315	3000	3000	3000	3000	0
730	20241209	091300	39539315	3000	3015	3015	3000	908
731	20241209	091200	36806380	3010	3005	3010	3005	342
732	20241209	091100	35777665	3000	3000	3000	3000	0
733	20241209	091000	35777665	3000	3000	3000	3000	300
734	20241209	090900	34877665	3000	3000	3000	2970	521
735	20241209	090800	33315265	3000	3000	3000	3000	3
736	20241209	090700	33306265	2970	2970	2970	2970	790
737	20241209	090600	30959965	2970	2970	2970	2970	100
738	20241209	090500	30662965	2970	2975	2975	2970	1022
739	20241209	090400	27625015	2975	2995	2995	2975	1022
740	20241209	090300	24564505	3005	3005	3005	3005	300
741	20241209	090200	23663005	3005	3020	3020	2995	6774
742	20241209	090100	3287270	3020	3045	3045	3020	298
743	20241209	090000	2383960	3040	3015	3055	3015	789