KissMeData/104700/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	201500	111009230	8860	8860	8860	8860	846
3	20241209	201400	111009230	8860	8860	8860	8860	0
4	20241209	201300	111009230	8860	8860	8860	8860	0
5	20241209	201200	111009230	8860	8860	8860	8860	0
6	20241209	201100	111009230	8860	8860	8860	8860	0
7	20241209	201000	111009230	8860	8860	8860	8860	0
8	20241209	200900	111009230	8860	8860	8860	8860	0
9	20241209	200800	111009230	8860	8860	8860	8860	0
10	20241209	200700	111009230	8860	8860	8860	8860	0
11	20241209	200600	111009230	8860	8860	8860	8860	0
12	20241209	200500	111009230	8860	8860	8860	8860	0
13	20241209	200400	111009230	8860	8860	8860	8860	0
14	20241209	200300	111009230	8860	8860	8860	8860	0
15	20241209	200200	111009230	8860	8860	8860	8860	0
16	20241209	200100	111009230	8860	8860	8860	8860	0
17	20241209	200000	111009230	8860	8860	8860	8860	0
18	20241209	195900	111009230	8860	8860	8860	8860	0
19	20241209	195800	111009230	8860	8860	8860	8860	0
20	20241209	195700	111009230	8860	8860	8860	8860	0
21	20241209	195600	111009230	8860	8860	8860	8860	0
22	20241209	195500	111009230	8860	8860	8860	8860	0
23	20241209	195400	111009230	8860	8860	8860	8860	0
24	20241209	195300	111009230	8860	8860	8860	8860	0
25	20241209	195200	111009230	8860	8860	8860	8860	0
26	20241209	195100	111009230	8860	8860	8860	8860	0
27	20241209	195000	111009230	8860	8860	8860	8860	0
28	20241209	194900	111009230	8860	8860	8860	8860	0
29	20241209	194800	111009230	8860	8860	8860	8860	0
30	20241209	194700	111009230	8860	8860	8860	8860	0
31	20241209	194600	111009230	8860	8860	8860	8860	0
32	20241209	194500	111009230	8860	8860	8860	8860	846
33	20241209	194400	111009230	8860	8860	8860	8860	0
34	20241209	194300	111009230	8860	8860	8860	8860	0
35	20241209	194200	111009230	8860	8860	8860	8860	0
36	20241209	194100	111009230	8860	8860	8860	8860	0
37	20241209	194000	111009230	8860	8860	8860	8860	0
38	20241209	193900	111009230	8860	8860	8860	8860	0
39	20241209	193800	111009230	8860	8860	8860	8860	0
40	20241209	193700	111009230	8860	8860	8860	8860	0
41	20241209	193600	111009230	8860	8860	8860	8860	0
42	20241209	193500	111009230	8860	8860	8860	8860	0
43	20241209	193400	111009230	8860	8860	8860	8860	0
44	20241209	193300	111009230	8860	8860	8860	8860	0
45	20241209	193200	111009230	8860	8860	8860	8860	0
46	20241209	193100	111009230	8860	8860	8860	8860	0
47	20241209	193000	111009230	8860	8860	8860	8860	0
48	20241209	192900	111009230	8860	8860	8860	8860	0
49	20241209	192800	111009230	8860	8860	8860	8860	0
50	20241209	192700	111009230	8860	8860	8860	8860	0
51	20241209	192600	111009230	8860	8860	8860	8860	0
52	20241209	192500	111009230	8860	8860	8860	8860	0
53	20241209	192400	111009230	8860	8860	8860	8860	0
54	20241209	192300	111009230	8860	8860	8860	8860	0
55	20241209	192200	111009230	8860	8860	8860	8860	0
56	20241209	192100	111009230	8860	8860	8860	8860	0
57	20241209	192000	111009230	8860	8860	8860	8860	0
58	20241209	191900	111009230	8860	8860	8860	8860	0
59	20241209	191800	111009230	8860	8860	8860	8860	0
60	20241209	191700	111009230	8860	8860	8860	8860	0
61	20241209	191600	111009230	8860	8860	8860	8860	0
62	20241209	191500	111009230	8860	8860	8860	8860	846
63	20241209	191400	111009230	8860	8860	8860	8860	0
64	20241209	191300	111009230	8860	8860	8860	8860	0
65	20241209	191200	111009230	8860	8860	8860	8860	0
66	20241209	191100	111009230	8860	8860	8860	8860	0
67	20241209	191000	111009230	8860	8860	8860	8860	0
68	20241209	190900	111009230	8860	8860	8860	8860	0
69	20241209	190800	111009230	8860	8860	8860	8860	0
70	20241209	190700	111009230	8860	8860	8860	8860	0
71	20241209	190600	111009230	8860	8860	8860	8860	0
72	20241209	190500	111009230	8860	8860	8860	8860	0
73	20241209	190400	111009230	8860	8860	8860	8860	0
74	20241209	190300	111009230	8860	8860	8860	8860	0
75	20241209	190200	111009230	8860	8860	8860	8860	0
76	20241209	190100	111009230	8860	8860	8860	8860	0
77	20241209	190000	111009230	8860	8860	8860	8860	0
78	20241209	185900	111009230	8860	8860	8860	8860	0
79	20241209	185800	111009230	8860	8860	8860	8860	0
80	20241209	185700	111009230	8860	8860	8860	8860	0
81	20241209	185600	111009230	8860	8860	8860	8860	0
82	20241209	185500	111009230	8860	8860	8860	8860	0
83	20241209	185400	111009230	8860	8860	8860	8860	0
84	20241209	185300	111009230	8860	8860	8860	8860	0
85	20241209	185200	111009230	8860	8860	8860	8860	0
86	20241209	185100	111009230	8860	8860	8860	8860	0
87	20241209	185000	111009230	8860	8860	8860	8860	0
88	20241209	184900	111009230	8860	8860	8860	8860	0
89	20241209	184800	111009230	8860	8860	8860	8860	0
90	20241209	184700	111009230	8860	8860	8860	8860	0
91	20241209	184600	111009230	8860	8860	8860	8860	0
92	20241209	184500	111009230	8860	8860	8860	8860	846
93	20241209	184400	111009230	8860	8860	8860	8860	0
94	20241209	184300	111009230	8860	8860	8860	8860	0
95	20241209	184200	111009230	8860	8860	8860	8860	0
96	20241209	184100	111009230	8860	8860	8860	8860	0
97	20241209	184000	111009230	8860	8860	8860	8860	0
98	20241209	183900	111009230	8860	8860	8860	8860	0
99	20241209	183800	111009230	8860	8860	8860	8860	0
100	20241209	183700	111009230	8860	8860	8860	8860	0
101	20241209	183600	111009230	8860	8860	8860	8860	0
102	20241209	183500	111009230	8860	8860	8860	8860	0
103	20241209	183400	111009230	8860	8860	8860	8860	0
104	20241209	183300	111009230	8860	8860	8860	8860	0
105	20241209	183200	111009230	8860	8860	8860	8860	0
106	20241209	183100	111009230	8860	8860	8860	8860	0
107	20241209	183000	111009230	8860	8860	8860	8860	0
108	20241209	182900	111009230	8860	8860	8860	8860	0
109	20241209	182800	111009230	8860	8860	8860	8860	0
110	20241209	182700	111009230	8860	8860	8860	8860	0
111	20241209	182600	111009230	8860	8860	8860	8860	0
112	20241209	182500	111009230	8860	8860	8860	8860	0
113	20241209	182400	111009230	8860	8860	8860	8860	0
114	20241209	182300	111009230	8860	8860	8860	8860	0
115	20241209	182200	111009230	8860	8860	8860	8860	0
116	20241209	182100	111009230	8860	8860	8860	8860	0
117	20241209	182000	111009230	8860	8860	8860	8860	0
118	20241209	181900	111009230	8860	8860	8860	8860	0
119	20241209	181800	111009230	8860	8860	8860	8860	0
120	20241209	181700	111009230	8860	8860	8860	8860	0
121	20241209	181600	111009230	8860	8860	8860	8860	0
122	20241209	181500	111009230	8860	8860	8860	8860	846
123	20241209	181400	111009230	8860	8860	8860	8860	0
124	20241209	181300	111009230	8860	8860	8860	8860	0
125	20241209	181200	111009230	8860	8860	8860	8860	0
126	20241209	181100	111009230	8860	8860	8860	8860	0
127	20241209	181000	111009230	8860	8860	8860	8860	0
128	20241209	180900	111009230	8860	8860	8860	8860	0
129	20241209	180800	111009230	8860	8860	8860	8860	0
130	20241209	180700	111009230	8860	8860	8860	8860	0
131	20241209	180600	111009230	8860	8860	8860	8860	0
132	20241209	180500	111009230	8860	8860	8860	8860	0
133	20241209	180400	111009230	8860	8860	8860	8860	0
134	20241209	180300	111009230	8860	8860	8860	8860	0
135	20241209	180200	111009230	8860	8860	8860	8860	0
136	20241209	180100	111009230	8860	8860	8860	8860	0
137	20241209	180000	111009230	8860	8860	8860	8860	0
138	20241209	175900	111009230	8860	8860	8860	8860	0
139	20241209	175800	111009230	8860	8860	8860	8860	0
140	20241209	175700	111009230	8860	8860	8860	8860	0
141	20241209	175600	111009230	8860	8860	8860	8860	0
142	20241209	175500	111009230	8860	8860	8860	8860	0
143	20241209	175400	111009230	8860	8860	8860	8860	0
144	20241209	175300	111009230	8860	8860	8860	8860	0
145	20241209	175200	111009230	8860	8860	8860	8860	0
146	20241209	175100	111009230	8860	8860	8860	8860	0
147	20241209	175000	111009230	8860	8860	8860	8860	0
148	20241209	174900	111009230	8860	8860	8860	8860	0
149	20241209	174800	111009230	8860	8860	8860	8860	0
150	20241209	174700	111009230	8860	8860	8860	8860	0
151	20241209	174600	111009230	8860	8860	8860	8860	0
152	20241209	174500	111009230	8860	8860	8860	8860	846
153	20241209	174400	111009230	8860	8860	8860	8860	0
154	20241209	174300	111009230	8860	8860	8860	8860	0
155	20241209	174200	111009230	8860	8860	8860	8860	0
156	20241209	174100	111009230	8860	8860	8860	8860	0
157	20241209	174000	111009230	8860	8860	8860	8860	0
158	20241209	173900	111009230	8860	8860	8860	8860	0
159	20241209	173800	111009230	8860	8860	8860	8860	0
160	20241209	173700	111009230	8860	8860	8860	8860	0
161	20241209	173600	111009230	8860	8860	8860	8860	0
162	20241209	173500	111009230	8860	8860	8860	8860	0
163	20241209	173400	111009230	8860	8860	8860	8860	0
164	20241209	173300	111009230	8860	8860	8860	8860	0
165	20241209	173200	111009230	8860	8860	8860	8860	0
166	20241209	173100	111009230	8860	8860	8860	8860	0
167	20241209	173000	111009230	8860	8860	8860	8860	0
168	20241209	172900	111009230	8860	8860	8860	8860	0
169	20241209	172800	111009230	8860	8860	8860	8860	0
170	20241209	172700	111009230	8860	8860	8860	8860	0
171	20241209	172600	111009230	8860	8860	8860	8860	0
172	20241209	172500	111009230	8860	8860	8860	8860	0
173	20241209	172400	111009230	8860	8860	8860	8860	0
174	20241209	172300	111009230	8860	8860	8860	8860	0
175	20241209	172200	111009230	8860	8860	8860	8860	0
176	20241209	172100	111009230	8860	8860	8860	8860	0
177	20241209	172000	111009230	8860	8860	8860	8860	0
178	20241209	171900	111009230	8860	8860	8860	8860	0
179	20241209	171800	111009230	8860	8860	8860	8860	0
180	20241209	171700	111009230	8860	8860	8860	8860	0
181	20241209	171600	111009230	8860	8860	8860	8860	0
182	20241209	171500	111009230	8860	8860	8860	8860	846
183	20241209	171400	111009230	8860	8860	8860	8860	0
184	20241209	171300	111009230	8860	8860	8860	8860	0
185	20241209	171200	111009230	8860	8860	8860	8860	0
186	20241209	171100	111009230	8860	8860	8860	8860	0
187	20241209	171000	111009230	8860	8860	8860	8860	0
188	20241209	170900	111009230	8860	8860	8860	8860	0
189	20241209	170800	111009230	8860	8860	8860	8860	0
190	20241209	170700	111009230	8860	8860	8860	8860	0
191	20241209	170600	111009230	8860	8860	8860	8860	0
192	20241209	170500	111009230	8860	8860	8860	8860	0
193	20241209	170400	111009230	8860	8860	8860	8860	0
194	20241209	170300	111009230	8860	8860	8860	8860	0
195	20241209	170200	111009230	8860	8860	8860	8860	0
196	20241209	170100	111009230	8860	8860	8860	8860	0
197	20241209	170000	111009230	8860	8860	8860	8860	0
198	20241209	165900	111009230	8860	8860	8860	8860	0
199	20241209	165800	111009230	8860	8860	8860	8860	0
200	20241209	165700	111009230	8860	8860	8860	8860	0
201	20241209	165600	111009230	8860	8860	8860	8860	0
202	20241209	165500	111009230	8860	8860	8860	8860	0
203	20241209	165400	111009230	8860	8860	8860	8860	0
204	20241209	165300	111009230	8860	8860	8860	8860	0
205	20241209	165200	111009230	8860	8860	8860	8860	0
206	20241209	165100	111009230	8860	8860	8860	8860	0
207	20241209	165000	111009230	8860	8860	8860	8860	0
208	20241209	164900	111009230	8860	8860	8860	8860	0
209	20241209	164800	111009230	8860	8860	8860	8860	0
210	20241209	164700	111009230	8860	8860	8860	8860	0
211	20241209	164600	111009230	8860	8860	8860	8860	0
212	20241209	164500	111009230	8860	8860	8860	8860	846
213	20241209	164400	111009230	8860	8860	8860	8860	0
214	20241209	164300	111009230	8860	8860	8860	8860	0
215	20241209	164200	111009230	8860	8860	8860	8860	0
216	20241209	164100	111009230	8860	8860	8860	8860	0
217	20241209	164000	111009230	8860	8860	8860	8860	0
218	20241209	163900	111009230	8860	8860	8860	8860	0
219	20241209	163800	111009230	8860	8860	8860	8860	0
220	20241209	163700	111009230	8860	8860	8860	8860	0
221	20241209	163600	111009230	8860	8860	8860	8860	0
222	20241209	163500	111009230	8860	8860	8860	8860	0
223	20241209	163400	111009230	8860	8860	8860	8860	0
224	20241209	163300	111009230	8860	8860	8860	8860	0
225	20241209	163200	111009230	8860	8860	8860	8860	0
226	20241209	163100	111009230	8860	8860	8860	8860	0
227	20241209	163000	111009230	8860	8860	8860	8860	0
228	20241209	162900	111009230	8860	8860	8860	8860	0
229	20241209	162800	111009230	8860	8860	8860	8860	0
230	20241209	162700	111009230	8860	8860	8860	8860	0
231	20241209	162600	111009230	8860	8860	8860	8860	0
232	20241209	162500	111009230	8860	8860	8860	8860	0
233	20241209	162400	111009230	8860	8860	8860	8860	0
234	20241209	162300	111009230	8860	8860	8860	8860	0
235	20241209	162200	111009230	8860	8860	8860	8860	0
236	20241209	162100	111009230	8860	8860	8860	8860	0
237	20241209	162000	111009230	8860	8860	8860	8860	0
238	20241209	161900	111009230	8860	8860	8860	8860	0
239	20241209	161800	111009230	8860	8860	8860	8860	0
240	20241209	161700	111009230	8860	8860	8860	8860	0
241	20241209	161600	111009230	8860	8860	8860	8860	0
242	20241209	161500	111009230	8860	8860	8860	8860	846
243	20241209	161400	111009230	8860	8860	8860	8860	0
244	20241209	161300	111009230	8860	8860	8860	8860	0
245	20241209	161200	111009230	8860	8860	8860	8860	0
246	20241209	161100	111009230	8860	8860	8860	8860	0
247	20241209	161000	111009230	8860	8860	8860	8860	0
248	20241209	160900	111009230	8860	8860	8860	8860	0
249	20241209	160800	111009230	8860	8860	8860	8860	0
250	20241209	160700	111009230	8860	8860	8860	8860	0
251	20241209	160600	111009230	8860	8860	8860	8860	0
252	20241209	160500	111009230	8860	8860	8860	8860	0
253	20241209	160400	111009230	8860	8860	8860	8860	0
254	20241209	160300	111009230	8860	8860	8860	8860	0
255	20241209	160200	111009230	8860	8860	8860	8860	0
256	20241209	160100	111009230	8860	8860	8860	8860	0
257	20241209	160000	111009230	8860	8860	8860	8860	0
258	20241209	155900	111009230	8860	8860	8860	8860	0
259	20241209	155800	111009230	8860	8860	8860	8860	0
260	20241209	155700	111009230	8860	8860	8860	8860	0
261	20241209	155600	111009230	8860	8860	8860	8860	0
262	20241209	155500	111009230	8860	8860	8860	8860	0
263	20241209	155400	111009230	8860	8860	8860	8860	0
264	20241209	155300	111009230	8860	8860	8860	8860	0
265	20241209	155200	111009230	8860	8860	8860	8860	0
266	20241209	155100	111009230	8860	8860	8860	8860	0
267	20241209	155000	111009230	8860	8860	8860	8860	0
268	20241209	154900	111009230	8860	8860	8860	8860	0
269	20241209	154800	111009230	8860	8860	8860	8860	0
270	20241209	154700	111009230	8860	8860	8860	8860	0
271	20241209	154600	111009230	8860	8860	8860	8860	0
272	20241209	154500	111009230	8860	8860	8860	8860	846
273	20241209	154400	111009230	8860	8860	8860	8860	0
274	20241209	154300	111009230	8860	8860	8860	8860	0
275	20241209	154200	111009230	8860	8860	8860	8860	0
276	20241209	154100	111009230	8860	8860	8860	8860	0
277	20241209	154000	111009230	8860	8860	8860	8860	0
278	20241209	153900	111009230	8860	8860	8860	8860	0
279	20241209	153800	111009230	8860	8860	8860	8860	0
280	20241209	153700	111009230	8860	8860	8860	8860	0
281	20241209	153600	111009230	8860	8860	8860	8860	0
282	20241209	153500	111009230	8860	8860	8860	8860	0
283	20241209	153400	111009230	8860	8860	8860	8860	0
284	20241209	153300	111009230	8860	8860	8860	8860	0
285	20241209	153200	111009230	8860	8860	8860	8860	0
286	20241209	153100	111009230	8860	8860	8860	8860	0
287	20241209	153000	111009230	8860	8860	8860	8860	846
288	20241209	152900	103513670	8790	8790	8790	8790	0
289	20241209	152800	103513670	8790	8790	8790	8790	0
290	20241209	152700	103513670	8790	8790	8790	8790	0
291	20241209	152600	103513670	8790	8790	8790	8790	0
292	20241209	152500	103513670	8790	8790	8790	8790	0
293	20241209	152400	103513670	8790	8790	8790	8790	0
294	20241209	152300	103513670	8790	8790	8790	8790	0
295	20241209	152200	103513670	8790	8790	8790	8790	0
296	20241209	152100	103513670	8790	8790	8790	8790	0
297	20241209	152000	103513670	8790	8790	8790	8790	0
298	20241209	151900	103513670	8790	8790	8790	8790	26
299	20241209	151800	103285130	8790	8830	8830	8780	147
300	20241209	151700	101993760	8830	8790	8830	8790	359
301	20241209	151600	98837740	8790	8780	8790	8780	6
302	20241209	151500	98785010	8770	8770	8770	8770	0
303	20241209	151400	98785010	8770	8770	8770	8770	3
304	20241209	151300	98758700	8780	8780	8780	8780	0
305	20241209	151200	98758700	8780	8860	8860	8770	22
306	20241209	151100	98564510	8870	8870	8870	8870	0
307	20241209	151000	98564510	8870	8870	8870	8870	0
308	20241209	150900	98564510	8870	8870	8870	8870	0
309	20241209	150800	98564510	8870	8870	8870	8870	0
310	20241209	150700	98564510	8870	8870	8870	8870	4
311	20241209	150600	98529030	8870	8820	8870	8780	860
312	20241209	150500	90959590	8820	8820	8820	8820	0
313	20241209	150400	90959590	8820	8820	8820	8820	0
314	20241209	150300	90959590	8820	8820	8820	8820	0
315	20241209	150200	90959590	8820	8820	8820	8820	0
316	20241209	150100	90959590	8820	8820	8820	8820	0
317	20241209	150000	90959590	8820	8820	8820	8820	0
318	20241209	145900	90959590	8820	8820	8820	8820	18
319	20241209	145800	90800830	8810	8810	8810	8810	0
320	20241209	145700	90800830	8810	8810	8810	8810	0
321	20241209	145600	90800830	8810	8810	8810	8810	0
322	20241209	145500	90800830	8810	8810	8810	8810	0
323	20241209	145400	90800830	8810	8810	8810	8810	0
324	20241209	145300	90800830	8810	8810	8810	8810	0
325	20241209	145200	90800830	8810	8790	8810	8790	3
326	20241209	145100	90774430	8820	8820	8820	8820	0
327	20241209	145000	90774430	8820	8820	8820	8820	0
328	20241209	144900	90774430	8820	8820	8820	8820	0
329	20241209	144800	90774430	8820	8820	8820	8820	0
330	20241209	144700	90774430	8820	8820	8820	8820	0
331	20241209	144600	90774430	8820	8820	8820	8820	0
332	20241209	144500	90774430	8820	8760	8820	8760	104
333	20241209	144400	89861950	8830	8830	8830	8830	0
334	20241209	144300	89861950	8830	8830	8830	8830	0
335	20241209	144200	89861950	8830	8830	8830	8830	14
336	20241209	144100	89738330	8830	8760	8830	8760	78
337	20241209	144000	89051690	8830	8830	8830	8830	0
338	20241209	143900	89051690	8830	8830	8830	8830	0
339	20241209	143800	89051690	8830	8830	8830	8830	5
340	20241209	143700	89007540	8830	8760	8830	8760	260
341	20241209	143600	86728890	8760	8760	8760	8760	8
342	20241209	143500	86658810	8760	8760	8760	8760	0
343	20241209	143400	86658810	8760	8760	8760	8760	0
344	20241209	143300	86658810	8760	8750	8760	8750	360
345	20241209	143200	83508510	8760	8760	8760	8760	0
346	20241209	143100	83508510	8760	8760	8760	8760	0
347	20241209	143000	83508510	8760	8760	8760	8760	1
348	20241209	142900	83499750	8750	8750	8750	8750	0
349	20241209	142800	83499750	8750	8750	8750	8750	3
350	20241209	142700	83473500	8750	8750	8750	8750	0
351	20241209	142600	83473500	8750	8750	8750	8750	0
352	20241209	142500	83473500	8750	8750	8750	8750	17
353	20241209	142400	83324750	8760	8760	8760	8760	0
354	20241209	142300	83324750	8760	8760	8760	8760	6
355	20241209	142200	83272190	8770	8770	8770	8770	5
356	20241209	142100	83228340	8770	8760	8770	8750	70
357	20241209	142000	82615230	8750	8750	8750	8750	0
358	20241209	141900	82615230	8750	8750	8750	8750	0
359	20241209	141800	82615230	8750	8750	8750	8750	0
360	20241209	141700	82615230	8750	8750	8750	8750	0
361	20241209	141600	82615230	8750	8750	8750	8750	39
362	20241209	141500	82273980	8760	8760	8760	8760	0
363	20241209	141400	82273980	8760	8760	8760	8760	0
364	20241209	141300	82273980	8760	8760	8760	8760	0
365	20241209	141200	82273980	8760	8760	8760	8760	0
366	20241209	141100	82273980	8760	8770	8770	8760	312
367	20241209	141000	79538250	8770	8770	8770	8770	0
368	20241209	140900	79538250	8770	8770	8770	8770	0
369	20241209	140800	79538250	8770	8770	8770	8770	0
370	20241209	140700	79538250	8770	8790	8830	8770	15
371	20241209	140600	79406360	8790	8790	8790	8790	0
372	20241209	140500	79406360	8790	8790	8790	8790	0
373	20241209	140400	79406360	8790	8790	8790	8790	0
374	20241209	140300	79406360	8790	8790	8790	8790	0
375	20241209	140200	79406360	8790	8790	8790	8790	0
376	20241209	140100	79406360	8790	8790	8790	8790	0
377	20241209	140000	79406360	8790	8790	8790	8790	0
378	20241209	135900	79406360	8790	8790	8790	8790	0
379	20241209	135800	79406360	8790	8790	8790	8790	0
380	20241209	135700	79406360	8790	8830	8830	8790	17
381	20241209	135600	79256570	8840	8840	8840	8840	5
382	20241209	135500	79212370	8840	8840	8840	8840	0
383	20241209	135400	79212370	8840	8840	8840	8840	0
384	20241209	135300	79212370	8840	8840	8840	8840	0
385	20241209	135200	79212370	8840	8840	8840	8840	0
386	20241209	135100	79212370	8840	8840	8840	8840	0
387	20241209	135000	79212370	8840	8780	8840	8770	273
388	20241209	134900	76814530	8780	8780	8780	8780	0
389	20241209	134800	76814530	8780	8780	8780	8780	0
390	20241209	134700	76814530	8780	8810	8810	8780	1367
391	20241209	134600	64807470	8820	8820	8820	8820	0
392	20241209	134500	64807470	8820	8820	8820	8820	0
393	20241209	134400	64807470	8820	8820	8820	8820	0
394	20241209	134300	64807470	8820	8820	8820	8820	0
395	20241209	134200	64807470	8820	8820	8820	8820	0
396	20241209	134100	64807470	8820	8820	8820	8820	0
397	20241209	134000	64807470	8820	8820	8820	8820	0
398	20241209	133900	64807470	8820	8810	8820	8810	16
399	20241209	133800	64666490	8840	8840	8840	8840	0
400	20241209	133700	64666490	8840	8840	8840	8840	0
401	20241209	133600	64666490	8840	8800	8840	8800	130
402	20241209	133500	63522090	8840	8840	8840	8840	0
403	20241209	133400	63522090	8840	8840	8840	8840	0
404	20241209	133300	63522090	8840	8840	8840	8840	0
405	20241209	133200	63522090	8840	8840	8840	8840	132
406	20241209	133100	62355210	8840	8780	8840	8780	190
407	20241209	133000	60684470	8780	8780	8780	8780	0
408	20241209	132900	60684470	8780	8780	8780	8780	5
409	20241209	132800	60640570	8770	8780	8780	8770	4
410	20241209	132700	60605480	8790	8790	8790	8790	0
411	20241209	132600	60605480	8790	8790	8790	8790	0
412	20241209	132500	60605480	8790	8790	8790	8790	0
413	20241209	132400	60605480	8790	8790	8790	8790	0
414	20241209	132300	60605480	8790	8790	8790	8790	0
415	20241209	132200	60605480	8790	8790	8790	8790	0
416	20241209	132100	60605480	8790	8780	8790	8770	118
417	20241209	132000	59569320	8780	8780	8780	8780	0
418	20241209	131900	59569320	8780	8780	8780	8780	3
419	20241209	131800	59542980	8780	8780	8780	8780	0
420	20241209	131700	59542980	8780	8780	8780	8780	0
421	20241209	131600	59542980	8780	8780	8780	8780	0
422	20241209	131500	59542980	8780	8780	8780	8780	0
423	20241209	131400	59542980	8780	8780	8780	8780	0
424	20241209	131300	59542980	8780	8780	8780	8780	0
425	20241209	131200	59542980	8780	8780	8780	8780	4
426	20241209	131100	59507860	8780	8790	8790	8780	21
427	20241209	131000	59323470	8780	8790	8790	8780	72
428	20241209	130900	58690670	8780	8780	8780	8780	24
429	20241209	130800	58479950	8780	8780	8780	8780	24
430	20241209	130700	58269230	8780	8800	8810	8780	188
431	20241209	130600	56615060	8800	8800	8820	8800	28
432	20241209	130500	56368580	8800	8800	8800	8800	24
433	20241209	130400	56157380	8800	8820	8820	8800	149
434	20241209	130300	54843490	8820	8820	8820	8820	11
435	20241209	130200	54746470	8840	8840	8840	8840	0
436	20241209	130100	54746470	8840	8840	8840	8840	0
437	20241209	130000	54746470	8840	8840	8840	8840	0
438	20241209	125900	54746470	8840	8840	8840	8840	0
439	20241209	125800	54746470	8840	8840	8840	8840	3
440	20241209	125700	54719950	8840	8840	8840	8840	0
441	20241209	125600	54719950	8840	8840	8840	8840	0
442	20241209	125500	54719950	8840	8840	8840	8840	0
443	20241209	125400	54719950	8840	8840	8840	8840	0
444	20241209	125300	54719950	8840	8840	8840	8840	3
445	20241209	125200	54693430	8820	8820	8820	8820	0
446	20241209	125100	54693430	8820	8820	8820	8820	1
447	20241209	125000	54684610	8830	8830	8830	8830	21
448	20241209	124900	54499180	8860	8860	8860	8860	0
449	20241209	124800	54499180	8860	8840	8860	8840	177
450	20241209	124700	52934320	8860	8860	8860	8860	0
451	20241209	124600	52934320	8860	8850	8860	8850	36
452	20241209	124500	52615690	8870	8860	8870	8850	430
453	20241209	124400	48808940	8870	8870	8870	8870	1
454	20241209	124300	48800070	8870	8870	8870	8870	2
455	20241209	124200	48782330	8870	8870	8870	8870	0
456	20241209	124100	48782330	8870	8870	8870	8870	0
457	20241209	124000	48782330	8870	8870	8870	8870	0
458	20241209	123900	48782330	8870	8870	8870	8870	3
459	20241209	123800	48755720	8870	8870	8870	8870	0
460	20241209	123700	48755720	8870	8870	8870	8870	0
461	20241209	123600	48755720	8870	8870	8870	8870	0
462	20241209	123500	48755720	8870	8870	8870	8870	0
463	20241209	123400	48755720	8870	8870	8870	8870	3
464	20241209	123300	48729110	8870	8870	8870	8870	0
465	20241209	123200	48729110	8870	8870	8870	8870	0
466	20241209	123100	48729110	8870	8870	8870	8870	0
467	20241209	123000	48729110	8870	8870	8870	8870	0
468	20241209	122900	48729110	8870	8860	8870	8860	15
469	20241209	122800	48596160	8870	8870	8870	8870	0
470	20241209	122700	48596160	8870	8870	8870	8870	0
471	20241209	122600	48596160	8870	8870	8870	8870	0
472	20241209	122500	48596160	8870	8870	8870	8870	0
473	20241209	122400	48596160	8870	8870	8870	8870	2
474	20241209	122300	48578420	8860	8860	8860	8860	2
475	20241209	122200	48560700	8870	8860	8870	8860	4
476	20241209	122100	48525250	8860	8860	8860	8860	0
477	20241209	122000	48525250	8860	8860	8860	8860	0
478	20241209	121900	48525250	8860	8860	8860	8860	1
479	20241209	121800	48516390	8870	8870	8870	8870	0
480	20241209	121700	48516390	8870	8870	8870	8870	0
481	20241209	121600	48516390	8870	8860	8870	8860	63
482	20241209	121500	47958190	8870	8870	8870	8870	0
483	20241209	121400	47958190	8870	8870	8870	8870	3
484	20241209	121300	47931580	8870	8870	8870	8870	0
485	20241209	121200	47931580	8870	8870	8870	8870	0
486	20241209	121100	47931580	8870	8870	8870	8870	0
487	20241209	121000	47931580	8870	8860	8870	8860	4
488	20241209	120900	47896130	8870	8870	8870	8870	3
489	20241209	120800	47869520	8870	8870	8870	8870	0
490	20241209	120700	47869520	8870	8870	8870	8870	0
491	20241209	120600	47869520	8870	8870	8870	8870	0
492	20241209	120500	47869520	8870	8870	8870	8870	0
493	20241209	120400	47869520	8870	8870	8870	8870	2
494	20241209	120300	47851780	8850	8850	8850	8850	0
495	20241209	120200	47851780	8850	8850	8850	8850	1
496	20241209	120100	47842930	8860	8860	8860	8860	0
497	20241209	120000	47842930	8860	8870	8870	8860	4
498	20241209	115900	47807460	8870	8870	8870	8870	0
499	20241209	115800	47807460	8870	8870	8870	8870	0
500	20241209	115700	47807460	8870	8860	8870	8850	26
501	20241209	115600	47577290	8870	8870	8870	8870	0
502	20241209	115500	47577290	8870	8870	8870	8870	4
503	20241209	115400	47541810	8870	8870	8870	8870	0
504	20241209	115300	47541810	8870	8870	8870	8870	0
505	20241209	115200	47541810	8870	8870	8870	8870	1
506	20241209	115100	47532940	8870	8870	8870	8870	0
507	20241209	115000	47532940	8870	8870	8870	8870	3
508	20241209	114900	47506330	8870	8870	8870	8870	0
509	20241209	114800	47506330	8870	8870	8870	8870	0
510	20241209	114700	47506330	8870	8870	8870	8870	0
511	20241209	114600	47506330	8870	8870	8870	8870	0
512	20241209	114500	47506330	8870	8860	8870	8860	3
513	20241209	114400	47479730	8870	8870	8870	8870	0
514	20241209	114300	47479730	8870	8870	8870	8870	0
515	20241209	114200	47479730	8870	8870	8870	8870	0
516	20241209	114100	47479730	8870	8870	8870	8870	0
517	20241209	114000	47479730	8870	8870	8870	8870	4
518	20241209	113900	47444250	8860	8860	8860	8860	1
519	20241209	113800	47435390	8870	8870	8870	8870	0
520	20241209	113700	47435390	8870	8870	8870	8870	0
521	20241209	113600	47435390	8870	8870	8870	8870	0
522	20241209	113500	47435390	8870	8870	8870	8870	3
523	20241209	113400	47408780	8870	8870	8870	8870	0
524	20241209	113300	47408780	8870	8870	8870	8870	0
525	20241209	113200	47408780	8870	8870	8870	8870	0
526	20241209	113100	47408780	8870	8870	8870	8870	0
527	20241209	113000	47408780	8870	8870	8870	8870	4
528	20241209	112900	47373300	8900	8900	8900	8900	0
529	20241209	112800	47373300	8900	8900	8900	8900	0
530	20241209	112700	47373300	8900	8900	8900	8900	0
531	20241209	112600	47373300	8900	8870	8900	8850	873
532	20241209	112500	39642980	8870	8870	8870	8870	0
533	20241209	112400	39642980	8870	8870	8870	8870	0
534	20241209	112300	39642980	8870	8870	8870	8870	0
535	20241209	112200	39642980	8870	8870	8870	8870	0
536	20241209	112100	39642980	8870	8870	8870	8870	3
537	20241209	112000	39616370	8910	8910	8910	8910	0
538	20241209	111900	39616370	8910	8910	8910	8910	0
539	20241209	111800	39616370	8910	8910	8910	8910	0
540	20241209	111700	39616370	8910	8910	8910	8910	0
541	20241209	111600	39616370	8910	8870	8910	8870	28
542	20241209	111500	39367890	8860	8860	8860	8860	0
543	20241209	111400	39367890	8860	8860	8860	8860	0
544	20241209	111300	39367890	8860	8860	8860	8860	0
545	20241209	111200	39367890	8860	8880	8900	8860	62
546	20241209	111100	38818330	8900	8880	8900	8880	4
547	20241209	111000	38782790	8860	8860	8860	8860	7
548	20241209	110900	38720770	8910	8910	8910	8910	0
549	20241209	110800	38720770	8910	8910	8910	8910	0
550	20241209	110700	38720770	8910	8910	8910	8910	0
551	20241209	110600	38720770	8910	8870	8910	8870	3
552	20241209	110500	38694120	8850	8850	8850	8850	0
553	20241209	110400	38694120	8850	8850	8850	8850	0
554	20241209	110300	38694120	8850	8850	8850	8850	0
555	20241209	110200	38694120	8850	8850	8850	8850	0
556	20241209	110100	38694120	8850	8860	8860	8850	7
557	20241209	110000	38632140	8860	8850	8860	8840	7
558	20241209	105900	38570210	8840	8850	8860	8840	10
559	20241209	105800	38481760	8840	8850	8860	8840	10
560	20241209	105700	38393310	8910	8910	8910	8910	0
561	20241209	105600	38393310	8910	8850	8910	8850	292
562	20241209	105500	35802490	8870	8850	8870	8850	50
563	20241209	105400	35359890	8870	8870	8870	8870	0
564	20241209	105300	35359890	8870	8870	8870	8870	0
565	20241209	105200	35359890	8870	8870	8870	8870	1
566	20241209	105100	35351020	8870	8870	8870	8870	3
567	20241209	105000	35324410	8870	8870	8870	8870	0
568	20241209	104900	35324410	8870	8870	8870	8870	0
569	20241209	104800	35324410	8870	8870	8870	8870	0
570	20241209	104700	35324410	8870	8870	8870	8870	2
571	20241209	104600	35306670	8870	8870	8870	8870	0
572	20241209	104500	35306670	8870	8870	8870	8870	0
573	20241209	104400	35306670	8870	8860	8870	8860	11
574	20241209	104300	35209200	8860	8860	8860	8860	0
575	20241209	104200	35209200	8860	8860	8860	8860	3
576	20241209	104100	35182620	8860	8860	8860	8860	0
577	20241209	104000	35182620	8860	8860	8860	8860	0
578	20241209	103900	35182620	8860	8860	8860	8860	0
579	20241209	103800	35182620	8860	8860	8860	8860	0
580	20241209	103700	35182620	8860	8860	8860	8860	4
581	20241209	103600	35147180	8850	8850	8850	8850	0
582	20241209	103500	35147180	8850	8850	8850	8850	0
583	20241209	103400	35147180	8850	8850	8850	8850	0
584	20241209	103300	35147180	8850	8850	8850	8850	0
585	20241209	103200	35147180	8850	8850	8850	8850	3
586	20241209	103100	35120630	8890	8890	8890	8890	0
587	20241209	103000	35120630	8890	8890	8890	8890	0
588	20241209	102900	35120630	8890	8890	8890	8890	0
589	20241209	102800	35120630	8890	8890	8890	8890	5
590	20241209	102700	35076180	8900	8830	8910	8810	119
591	20241209	102600	34026350	8830	8820	8920	8820	24
592	20241209	102500	33814250	8920	8800	8920	8800	724
593	20241209	102400	27427580	8790	8790	8790	8790	0
594	20241209	102300	27427580	8790	8790	8790	8790	0
595	20241209	102200	27427580	8790	8790	8790	8790	15
596	20241209	102100	27295730	8790	8790	8790	8790	0
597	20241209	102000	27295730	8790	8790	8790	8790	0
598	20241209	101900	27295730	8790	8790	8790	8790	0
599	20241209	101800	27295730	8790	8790	8790	8790	0
600	20241209	101700	27295730	8790	8790	8790	8790	3
601	20241209	101600	27269360	8790	8790	8790	8790	0
602	20241209	101500	27269360	8790	8790	8790	8790	0
603	20241209	101400	27269360	8790	8790	8790	8790	0
604	20241209	101300	27269360	8790	8790	8790	8790	3
605	20241209	101200	27242990	8790	8790	8790	8790	0
606	20241209	101100	27242990	8790	8790	8790	8790	0
607	20241209	101000	27242990	8790	8780	8790	8780	4
608	20241209	100900	27207860	8790	8790	8790	8790	0
609	20241209	100800	27207860	8790	8790	8790	8790	2
610	20241209	100700	27190280	8790	8790	8790	8790	0
611	20241209	100600	27190280	8790	8790	8790	8790	8
612	20241209	100500	27119960	8770	8770	8770	8770	0
613	20241209	100400	27119960	8770	8790	8790	8770	6
614	20241209	100300	27067240	8790	8770	8800	8770	256
615	20241209	100200	24821300	8770	8790	8790	8770	56
616	20241209	100100	24330120	8800	8800	8800	8800	0
617	20241209	100000	24330120	8800	8800	8800	8800	4
618	20241209	095900	24294920	8810	8810	8810	8810	1
619	20241209	095800	24286110	8810	8810	8810	8810	3
620	20241209	095700	24259680	8810	8810	8810	8810	0
621	20241209	095600	24259680	8810	8810	8810	8810	0
622	20241209	095500	24259680	8810	8810	8810	8810	0
623	20241209	095400	24259680	8810	8810	8810	8810	0
624	20241209	095300	24259680	8810	8810	8810	8810	4
625	20241209	095200	24224440	8800	8800	8800	8800	0
626	20241209	095100	24224440	8800	8800	8800	8800	0
627	20241209	095000	24224440	8800	8800	8800	8800	0
628	20241209	094900	24224440	8800	8800	8800	8800	0
629	20241209	094800	24224440	8800	8800	8800	8800	1
630	20241209	094700	24215640	8810	8790	8810	8790	22
631	20241209	094600	24022220	8790	8790	8790	8790	0
632	20241209	094500	24022220	8790	8790	8790	8790	0
633	20241209	094400	24022220	8790	8790	8790	8790	0
634	20241209	094300	24022220	8790	8790	8790	8790	3
635	20241209	094200	23995850	8770	8770	8770	8770	0
636	20241209	094100	23995850	8770	8770	8770	8770	0
637	20241209	094000	23995850	8770	8770	8770	8770	0
638	20241209	093900	23995850	8770	8770	8770	8770	0
639	20241209	093800	23995850	8770	8770	8770	8770	1
640	20241209	093700	23987080	8770	8770	8770	8770	0
641	20241209	093600	23987080	8770	8770	8770	8770	2
642	20241209	093500	23969540	8770	8790	8790	8750	249
643	20241209	093400	21789630	8790	8770	8820	8770	285
644	20241209	093300	19288820	8770	8770	8770	8770	0
645	20241209	093200	19288820	8770	8790	8790	8770	2
646	20241209	093100	19271260	8800	8800	8800	8800	0
647	20241209	093000	19271260	8800	8750	8800	8750	300
648	20241209	092900	16645030	8810	8810	8810	8810	2
649	20241209	092800	16627410	8820	8770	8820	8770	31
650	20241209	092700	16355490	8770	8770	8770	8750	256
651	20241209	092600	14110970	8750	8750	8750	8750	0
652	20241209	092500	14110970	8750	8750	8770	8750	218
653	20241209	092400	12202990	8770	8760	8770	8760	14
654	20241209	092300	12080270	8760	8760	8770	8760	48
655	20241209	092200	11659770	8760	8760	8760	8760	11
656	20241209	092100	11563410	8770	8770	8770	8770	0
657	20241209	092000	11563410	8770	8770	8770	8770	62
658	20241209	091900	11019670	8770	8770	8770	8770	4
659	20241209	091800	10984590	8770	8770	8770	8770	0
660	20241209	091700	10984590	8770	8770	8770	8770	0
661	20241209	091600	10984590	8770	8770	8770	8770	0
662	20241209	091500	10984590	8770	8770	8770	8770	0
663	20241209	091400	10984590	8770	8710	8780	8700	221
664	20241209	091300	9058730	8780	8810	8810	8730	505
665	20241209	091200	4627500	8820	8820	8820	8820	0
666	20241209	091100	4627500	8820	8820	8820	8820	0
667	20241209	091000	4627500	8820	8820	8820	8820	31
668	20241209	090900	4354080	8930	8790	8940	8790	269
669	20241209	090800	1985230	8950	8950	8950	8740	120
670	20241209	090700	912910	8950	8950	8950	8940	99
671	20241209	090600	26870	8950	8950	8950	8950	0
672	20241209	090500	26870	8950	8950	8950	8950	0
673	20241209	090400	26870	8950	8950	8950	8950	1
674	20241209	090300	17920	8960	8960	8960	8960	0
675	20241209	090200	17920	8960	8960	8960	8960	0
676	20241209	090100	17920	8960	8960	8960	8960	0
677	20241209	090000	17920	8960	8960	8960	8960	2