KissMeData/377190/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	213200	284111275	2730	2730	2730	2730	5281
3	20241209	213100	284111275	2730	2730	2730	2730	0
4	20241209	213000	284111275	2730	2730	2730	2730	0
5	20241209	212900	284111275	2730	2730	2730	2730	0
6	20241209	212800	284111275	2730	2730	2730	2730	0
7	20241209	212700	284111275	2730	2730	2730	2730	0
8	20241209	212600	284111275	2730	2730	2730	2730	0
9	20241209	212500	284111275	2730	2730	2730	2730	0
10	20241209	212400	284111275	2730	2730	2730	2730	0
11	20241209	212300	284111275	2730	2730	2730	2730	0
12	20241209	212200	284111275	2730	2730	2730	2730	0
13	20241209	212100	284111275	2730	2730	2730	2730	0
14	20241209	212000	284111275	2730	2730	2730	2730	0
15	20241209	211900	284111275	2730	2730	2730	2730	0
16	20241209	211800	284111275	2730	2730	2730	2730	0
17	20241209	211700	284111275	2730	2730	2730	2730	0
18	20241209	211600	284111275	2730	2730	2730	2730	0
19	20241209	211500	284111275	2730	2730	2730	2730	0
20	20241209	211400	284111275	2730	2730	2730	2730	0
21	20241209	211300	284111275	2730	2730	2730	2730	0
22	20241209	211200	284111275	2730	2730	2730	2730	0
23	20241209	211100	284111275	2730	2730	2730	2730	0
24	20241209	211000	284111275	2730	2730	2730	2730	0
25	20241209	210900	284111275	2730	2730	2730	2730	0
26	20241209	210800	284111275	2730	2730	2730	2730	0
27	20241209	210700	284111275	2730	2730	2730	2730	0
28	20241209	210600	284111275	2730	2730	2730	2730	0
29	20241209	210500	284111275	2730	2730	2730	2730	0
30	20241209	210400	284111275	2730	2730	2730	2730	0
31	20241209	210300	284111275	2730	2730	2730	2730	0
32	20241209	210200	284111275	2730	2730	2730	2730	5281
33	20241209	210100	284111275	2730	2730	2730	2730	0
34	20241209	210000	284111275	2730	2730	2730	2730	0
35	20241209	205900	284111275	2730	2730	2730	2730	0
36	20241209	205800	284111275	2730	2730	2730	2730	0
37	20241209	205700	284111275	2730	2730	2730	2730	0
38	20241209	205600	284111275	2730	2730	2730	2730	0
39	20241209	205500	284111275	2730	2730	2730	2730	0
40	20241209	205400	284111275	2730	2730	2730	2730	0
41	20241209	205300	284111275	2730	2730	2730	2730	0
42	20241209	205200	284111275	2730	2730	2730	2730	0
43	20241209	205100	284111275	2730	2730	2730	2730	0
44	20241209	205000	284111275	2730	2730	2730	2730	0
45	20241209	204900	284111275	2730	2730	2730	2730	0
46	20241209	204800	284111275	2730	2730	2730	2730	0
47	20241209	204700	284111275	2730	2730	2730	2730	0
48	20241209	204600	284111275	2730	2730	2730	2730	0
49	20241209	204500	284111275	2730	2730	2730	2730	0
50	20241209	204400	284111275	2730	2730	2730	2730	0
51	20241209	204300	284111275	2730	2730	2730	2730	0
52	20241209	204200	284111275	2730	2730	2730	2730	0
53	20241209	204100	284111275	2730	2730	2730	2730	0
54	20241209	204000	284111275	2730	2730	2730	2730	0
55	20241209	203900	284111275	2730	2730	2730	2730	0
56	20241209	203800	284111275	2730	2730	2730	2730	0
57	20241209	203700	284111275	2730	2730	2730	2730	0
58	20241209	203600	284111275	2730	2730	2730	2730	0
59	20241209	203500	284111275	2730	2730	2730	2730	0
60	20241209	203400	284111275	2730	2730	2730	2730	0
61	20241209	203300	284111275	2730	2730	2730	2730	0
62	20241209	203200	284111275	2730	2730	2730	2730	5281
63	20241209	203100	284111275	2730	2730	2730	2730	0
64	20241209	203000	284111275	2730	2730	2730	2730	0
65	20241209	202900	284111275	2730	2730	2730	2730	0
66	20241209	202800	284111275	2730	2730	2730	2730	0
67	20241209	202700	284111275	2730	2730	2730	2730	0
68	20241209	202600	284111275	2730	2730	2730	2730	0
69	20241209	202500	284111275	2730	2730	2730	2730	0
70	20241209	202400	284111275	2730	2730	2730	2730	0
71	20241209	202300	284111275	2730	2730	2730	2730	0
72	20241209	202200	284111275	2730	2730	2730	2730	0
73	20241209	202100	284111275	2730	2730	2730	2730	0
74	20241209	202000	284111275	2730	2730	2730	2730	0
75	20241209	201900	284111275	2730	2730	2730	2730	0
76	20241209	201800	284111275	2730	2730	2730	2730	0
77	20241209	201700	284111275	2730	2730	2730	2730	0
78	20241209	201600	284111275	2730	2730	2730	2730	0
79	20241209	201500	284111275	2730	2730	2730	2730	0
80	20241209	201400	284111275	2730	2730	2730	2730	0
81	20241209	201300	284111275	2730	2730	2730	2730	0
82	20241209	201200	284111275	2730	2730	2730	2730	0
83	20241209	201100	284111275	2730	2730	2730	2730	0
84	20241209	201000	284111275	2730	2730	2730	2730	0
85	20241209	200900	284111275	2730	2730	2730	2730	0
86	20241209	200800	284111275	2730	2730	2730	2730	0
87	20241209	200700	284111275	2730	2730	2730	2730	0
88	20241209	200600	284111275	2730	2730	2730	2730	0
89	20241209	200500	284111275	2730	2730	2730	2730	0
90	20241209	200400	284111275	2730	2730	2730	2730	0
91	20241209	200300	284111275	2730	2730	2730	2730	0
92	20241209	200200	284111275	2730	2730	2730	2730	5281
93	20241209	200100	284111275	2730	2730	2730	2730	0
94	20241209	200000	284111275	2730	2730	2730	2730	0
95	20241209	195900	284111275	2730	2730	2730	2730	0
96	20241209	195800	284111275	2730	2730	2730	2730	0
97	20241209	195700	284111275	2730	2730	2730	2730	0
98	20241209	195600	284111275	2730	2730	2730	2730	0
99	20241209	195500	284111275	2730	2730	2730	2730	0
100	20241209	195400	284111275	2730	2730	2730	2730	0
101	20241209	195300	284111275	2730	2730	2730	2730	0
102	20241209	195200	284111275	2730	2730	2730	2730	0
103	20241209	195100	284111275	2730	2730	2730	2730	0
104	20241209	195000	284111275	2730	2730	2730	2730	0
105	20241209	194900	284111275	2730	2730	2730	2730	0
106	20241209	194800	284111275	2730	2730	2730	2730	0
107	20241209	194700	284111275	2730	2730	2730	2730	0
108	20241209	194600	284111275	2730	2730	2730	2730	0
109	20241209	194500	284111275	2730	2730	2730	2730	0
110	20241209	194400	284111275	2730	2730	2730	2730	0
111	20241209	194300	284111275	2730	2730	2730	2730	0
112	20241209	194200	284111275	2730	2730	2730	2730	0
113	20241209	194100	284111275	2730	2730	2730	2730	0
114	20241209	194000	284111275	2730	2730	2730	2730	0
115	20241209	193900	284111275	2730	2730	2730	2730	0
116	20241209	193800	284111275	2730	2730	2730	2730	0
117	20241209	193700	284111275	2730	2730	2730	2730	0
118	20241209	193600	284111275	2730	2730	2730	2730	0
119	20241209	193500	284111275	2730	2730	2730	2730	0
120	20241209	193400	284111275	2730	2730	2730	2730	0
121	20241209	193300	284111275	2730	2730	2730	2730	0
122	20241209	193200	284111275	2730	2730	2730	2730	5281
123	20241209	193100	284111275	2730	2730	2730	2730	0
124	20241209	193000	284111275	2730	2730	2730	2730	0
125	20241209	192900	284111275	2730	2730	2730	2730	0
126	20241209	192800	284111275	2730	2730	2730	2730	0
127	20241209	192700	284111275	2730	2730	2730	2730	0
128	20241209	192600	284111275	2730	2730	2730	2730	0
129	20241209	192500	284111275	2730	2730	2730	2730	0
130	20241209	192400	284111275	2730	2730	2730	2730	0
131	20241209	192300	284111275	2730	2730	2730	2730	0
132	20241209	192200	284111275	2730	2730	2730	2730	0
133	20241209	192100	284111275	2730	2730	2730	2730	0
134	20241209	192000	284111275	2730	2730	2730	2730	0
135	20241209	191900	284111275	2730	2730	2730	2730	0
136	20241209	191800	284111275	2730	2730	2730	2730	0
137	20241209	191700	284111275	2730	2730	2730	2730	0
138	20241209	191600	284111275	2730	2730	2730	2730	0
139	20241209	191500	284111275	2730	2730	2730	2730	0
140	20241209	191400	284111275	2730	2730	2730	2730	0
141	20241209	191300	284111275	2730	2730	2730	2730	0
142	20241209	191200	284111275	2730	2730	2730	2730	0
143	20241209	191100	284111275	2730	2730	2730	2730	0
144	20241209	191000	284111275	2730	2730	2730	2730	0
145	20241209	190900	284111275	2730	2730	2730	2730	0
146	20241209	190800	284111275	2730	2730	2730	2730	0
147	20241209	190700	284111275	2730	2730	2730	2730	0
148	20241209	190600	284111275	2730	2730	2730	2730	0
149	20241209	190500	284111275	2730	2730	2730	2730	0
150	20241209	190400	284111275	2730	2730	2730	2730	0
151	20241209	190300	284111275	2730	2730	2730	2730	0
152	20241209	190200	284111275	2730	2730	2730	2730	5281
153	20241209	190100	284111275	2730	2730	2730	2730	0
154	20241209	190000	284111275	2730	2730	2730	2730	0
155	20241209	185900	284111275	2730	2730	2730	2730	0
156	20241209	185800	284111275	2730	2730	2730	2730	0
157	20241209	185700	284111275	2730	2730	2730	2730	0
158	20241209	185600	284111275	2730	2730	2730	2730	0
159	20241209	185500	284111275	2730	2730	2730	2730	0
160	20241209	185400	284111275	2730	2730	2730	2730	0
161	20241209	185300	284111275	2730	2730	2730	2730	0
162	20241209	185200	284111275	2730	2730	2730	2730	0
163	20241209	185100	284111275	2730	2730	2730	2730	0
164	20241209	185000	284111275	2730	2730	2730	2730	0
165	20241209	184900	284111275	2730	2730	2730	2730	0
166	20241209	184800	284111275	2730	2730	2730	2730	0
167	20241209	184700	284111275	2730	2730	2730	2730	0
168	20241209	184600	284111275	2730	2730	2730	2730	0
169	20241209	184500	284111275	2730	2730	2730	2730	0
170	20241209	184400	284111275	2730	2730	2730	2730	0
171	20241209	184300	284111275	2730	2730	2730	2730	0
172	20241209	184200	284111275	2730	2730	2730	2730	0
173	20241209	184100	284111275	2730	2730	2730	2730	0
174	20241209	184000	284111275	2730	2730	2730	2730	0
175	20241209	183900	284111275	2730	2730	2730	2730	0
176	20241209	183800	284111275	2730	2730	2730	2730	0
177	20241209	183700	284111275	2730	2730	2730	2730	0
178	20241209	183600	284111275	2730	2730	2730	2730	0
179	20241209	183500	284111275	2730	2730	2730	2730	0
180	20241209	183400	284111275	2730	2730	2730	2730	0
181	20241209	183300	284111275	2730	2730	2730	2730	0
182	20241209	183200	284111275	2730	2730	2730	2730	5281
183	20241209	183100	284111275	2730	2730	2730	2730	0
184	20241209	183000	284111275	2730	2730	2730	2730	0
185	20241209	182900	284111275	2730	2730	2730	2730	0
186	20241209	182800	284111275	2730	2730	2730	2730	0
187	20241209	182700	284111275	2730	2730	2730	2730	0
188	20241209	182600	284111275	2730	2730	2730	2730	0
189	20241209	182500	284111275	2730	2730	2730	2730	0
190	20241209	182400	284111275	2730	2730	2730	2730	0
191	20241209	182300	284111275	2730	2730	2730	2730	0
192	20241209	182200	284111275	2730	2730	2730	2730	0
193	20241209	182100	284111275	2730	2730	2730	2730	0
194	20241209	182000	284111275	2730	2730	2730	2730	0
195	20241209	181900	284111275	2730	2730	2730	2730	0
196	20241209	181800	284111275	2730	2730	2730	2730	0
197	20241209	181700	284111275	2730	2730	2730	2730	0
198	20241209	181600	284111275	2730	2730	2730	2730	0
199	20241209	181500	284111275	2730	2730	2730	2730	0
200	20241209	181400	284111275	2730	2730	2730	2730	0
201	20241209	181300	284111275	2730	2730	2730	2730	0
202	20241209	181200	284111275	2730	2730	2730	2730	0
203	20241209	181100	284111275	2730	2730	2730	2730	0
204	20241209	181000	284111275	2730	2730	2730	2730	0
205	20241209	180900	284111275	2730	2730	2730	2730	0
206	20241209	180800	284111275	2730	2730	2730	2730	0
207	20241209	180700	284111275	2730	2730	2730	2730	0
208	20241209	180600	284111275	2730	2730	2730	2730	0
209	20241209	180500	284111275	2730	2730	2730	2730	0
210	20241209	180400	284111275	2730	2730	2730	2730	0
211	20241209	180300	284111275	2730	2730	2730	2730	0
212	20241209	180200	284111275	2730	2730	2730	2730	5281
213	20241209	180100	284111275	2730	2730	2730	2730	0
214	20241209	180000	284111275	2730	2730	2730	2730	0
215	20241209	175900	284111275	2730	2730	2730	2730	0
216	20241209	175800	284111275	2730	2730	2730	2730	0
217	20241209	175700	284111275	2730	2730	2730	2730	0
218	20241209	175600	284111275	2730	2730	2730	2730	0
219	20241209	175500	284111275	2730	2730	2730	2730	0
220	20241209	175400	284111275	2730	2730	2730	2730	0
221	20241209	175300	284111275	2730	2730	2730	2730	0
222	20241209	175200	284111275	2730	2730	2730	2730	0
223	20241209	175100	284111275	2730	2730	2730	2730	0
224	20241209	175000	284111275	2730	2730	2730	2730	0
225	20241209	174900	284111275	2730	2730	2730	2730	0
226	20241209	174800	284111275	2730	2730	2730	2730	0
227	20241209	174700	284111275	2730	2730	2730	2730	0
228	20241209	174600	284111275	2730	2730	2730	2730	0
229	20241209	174500	284111275	2730	2730	2730	2730	0
230	20241209	174400	284111275	2730	2730	2730	2730	0
231	20241209	174300	284111275	2730	2730	2730	2730	0
232	20241209	174200	284111275	2730	2730	2730	2730	0
233	20241209	174100	284111275	2730	2730	2730	2730	0
234	20241209	174000	284111275	2730	2730	2730	2730	0
235	20241209	173900	284111275	2730	2730	2730	2730	0
236	20241209	173800	284111275	2730	2730	2730	2730	0
237	20241209	173700	284111275	2730	2730	2730	2730	0
238	20241209	173600	284111275	2730	2730	2730	2730	0
239	20241209	173500	284111275	2730	2730	2730	2730	0
240	20241209	173400	284111275	2730	2730	2730	2730	0
241	20241209	173300	284111275	2730	2730	2730	2730	0
242	20241209	173200	284111275	2730	2730	2730	2730	5281
243	20241209	173100	284111275	2730	2730	2730	2730	0
244	20241209	173000	284111275	2730	2730	2730	2730	0
245	20241209	172900	284111275	2730	2730	2730	2730	0
246	20241209	172800	284111275	2730	2730	2730	2730	0
247	20241209	172700	284111275	2730	2730	2730	2730	0
248	20241209	172600	284111275	2730	2730	2730	2730	0
249	20241209	172500	284111275	2730	2730	2730	2730	0
250	20241209	172400	284111275	2730	2730	2730	2730	0
251	20241209	172300	284111275	2730	2730	2730	2730	0
252	20241209	172200	284111275	2730	2730	2730	2730	0
253	20241209	172100	284111275	2730	2730	2730	2730	0
254	20241209	172000	284111275	2730	2730	2730	2730	0
255	20241209	171900	284111275	2730	2730	2730	2730	0
256	20241209	171800	284111275	2730	2730	2730	2730	0
257	20241209	171700	284111275	2730	2730	2730	2730	0
258	20241209	171600	284111275	2730	2730	2730	2730	0
259	20241209	171500	284111275	2730	2730	2730	2730	0
260	20241209	171400	284111275	2730	2730	2730	2730	0
261	20241209	171300	284111275	2730	2730	2730	2730	0
262	20241209	171200	284111275	2730	2730	2730	2730	0
263	20241209	171100	284111275	2730	2730	2730	2730	0
264	20241209	171000	284111275	2730	2730	2730	2730	0
265	20241209	170900	284111275	2730	2730	2730	2730	0
266	20241209	170800	284111275	2730	2730	2730	2730	0
267	20241209	170700	284111275	2730	2730	2730	2730	0
268	20241209	170600	284111275	2730	2730	2730	2730	0
269	20241209	170500	284111275	2730	2730	2730	2730	0
270	20241209	170400	284111275	2730	2730	2730	2730	0
271	20241209	170300	284111275	2730	2730	2730	2730	0
272	20241209	170200	284111275	2730	2730	2730	2730	5281
273	20241209	170100	284111275	2730	2730	2730	2730	0
274	20241209	170000	284111275	2730	2730	2730	2730	0
275	20241209	165900	284111275	2730	2730	2730	2730	0
276	20241209	165800	284111275	2730	2730	2730	2730	0
277	20241209	165700	284111275	2730	2730	2730	2730	0
278	20241209	165600	284111275	2730	2730	2730	2730	0
279	20241209	165500	284111275	2730	2730	2730	2730	0
280	20241209	165400	284111275	2730	2730	2730	2730	0
281	20241209	165300	284111275	2730	2730	2730	2730	0
282	20241209	165200	284111275	2730	2730	2730	2730	0
283	20241209	165100	284111275	2730	2730	2730	2730	0
284	20241209	165000	284111275	2730	2730	2730	2730	0
285	20241209	164900	284111275	2730	2730	2730	2730	0
286	20241209	164800	284111275	2730	2730	2730	2730	0
287	20241209	164700	284111275	2730	2730	2730	2730	0
288	20241209	164600	284111275	2730	2730	2730	2730	0
289	20241209	164500	284111275	2730	2730	2730	2730	0
290	20241209	164400	284111275	2730	2730	2730	2730	0
291	20241209	164300	284111275	2730	2730	2730	2730	0
292	20241209	164200	284111275	2730	2730	2730	2730	0
293	20241209	164100	284111275	2730	2730	2730	2730	0
294	20241209	164000	284111275	2730	2730	2730	2730	0
295	20241209	163900	284111275	2730	2730	2730	2730	0
296	20241209	163800	284111275	2730	2730	2730	2730	0
297	20241209	163700	284111275	2730	2730	2730	2730	0
298	20241209	163600	284111275	2730	2730	2730	2730	0
299	20241209	163500	284111275	2730	2730	2730	2730	0
300	20241209	163400	284111275	2730	2730	2730	2730	0
301	20241209	163300	284111275	2730	2730	2730	2730	0
302	20241209	163200	284111275	2730	2730	2730	2730	5281
303	20241209	163100	284111275	2730	2730	2730	2730	0
304	20241209	163000	284111275	2730	2730	2730	2730	0
305	20241209	162900	284111275	2730	2730	2730	2730	0
306	20241209	162800	284111275	2730	2730	2730	2730	0
307	20241209	162700	284111275	2730	2730	2730	2730	0
308	20241209	162600	284111275	2730	2730	2730	2730	0
309	20241209	162500	284111275	2730	2730	2730	2730	0
310	20241209	162400	284111275	2730	2730	2730	2730	0
311	20241209	162300	284111275	2730	2730	2730	2730	0
312	20241209	162200	284111275	2730	2730	2730	2730	0
313	20241209	162100	284111275	2730	2730	2730	2730	0
314	20241209	162000	284111275	2730	2730	2730	2730	0
315	20241209	161900	284111275	2730	2730	2730	2730	0
316	20241209	161800	284111275	2730	2730	2730	2730	0
317	20241209	161700	284111275	2730	2730	2730	2730	0
318	20241209	161600	284111275	2730	2730	2730	2730	0
319	20241209	161500	284111275	2730	2730	2730	2730	0
320	20241209	161400	284111275	2730	2730	2730	2730	0
321	20241209	161300	284111275	2730	2730	2730	2730	0
322	20241209	161200	284111275	2730	2730	2730	2730	0
323	20241209	161100	284111275	2730	2730	2730	2730	0
324	20241209	161000	284111275	2730	2730	2730	2730	0
325	20241209	160900	284111275	2730	2730	2730	2730	0
326	20241209	160800	284111275	2730	2730	2730	2730	0
327	20241209	160700	284111275	2730	2730	2730	2730	0
328	20241209	160600	284111275	2730	2730	2730	2730	0
329	20241209	160500	284111275	2730	2730	2730	2730	0
330	20241209	160400	284111275	2730	2730	2730	2730	0
331	20241209	160300	284111275	2730	2730	2730	2730	0
332	20241209	160200	284111275	2730	2730	2730	2730	5281
333	20241209	160100	284111275	2730	2730	2730	2730	0
334	20241209	160000	284111275	2730	2730	2730	2730	0
335	20241209	155900	284111275	2730	2730	2730	2730	0
336	20241209	155800	284111275	2730	2730	2730	2730	0
337	20241209	155700	284111275	2730	2730	2730	2730	0
338	20241209	155600	284111275	2730	2730	2730	2730	0
339	20241209	155500	284111275	2730	2730	2730	2730	0
340	20241209	155400	284111275	2730	2730	2730	2730	0
341	20241209	155300	284111275	2730	2730	2730	2730	0
342	20241209	155200	284111275	2730	2730	2730	2730	0
343	20241209	155100	284111275	2730	2730	2730	2730	0
344	20241209	155000	284111275	2730	2730	2730	2730	0
345	20241209	154900	284111275	2730	2730	2730	2730	0
346	20241209	154800	284111275	2730	2730	2730	2730	0
347	20241209	154700	284111275	2730	2730	2730	2730	0
348	20241209	154600	284111275	2730	2730	2730	2730	0
349	20241209	154500	284111275	2730	2730	2730	2730	0
350	20241209	154400	284111275	2730	2730	2730	2730	0
351	20241209	154300	284111275	2730	2730	2730	2730	0
352	20241209	154200	284111275	2730	2730	2730	2730	0
353	20241209	154100	284111275	2730	2730	2730	2730	0
354	20241209	154000	284111275	2730	2730	2730	2730	0
355	20241209	153900	284111275	2730	2730	2730	2730	0
356	20241209	153800	284111275	2730	2730	2730	2730	0
357	20241209	153700	284111275	2730	2730	2730	2730	0
358	20241209	153600	284111275	2730	2730	2730	2730	0
359	20241209	153500	284111275	2730	2730	2730	2730	0
360	20241209	153400	284111275	2730	2730	2730	2730	0
361	20241209	153300	284111275	2730	2730	2730	2730	0
362	20241209	153200	284111275	2730	2730	2730	2730	5281
363	20241209	153100	284111275	2730	2730	2730	2730	0
364	20241209	153000	284111275	2730	2730	2730	2730	5281
365	20241209	152900	269694145	2745	2745	2745	2745	0
366	20241209	152800	269694145	2745	2745	2745	2745	0
367	20241209	152700	269694145	2745	2745	2745	2745	0
368	20241209	152600	269694145	2745	2745	2745	2745	0
369	20241209	152500	269694145	2745	2745	2745	2745	0
370	20241209	152400	269694145	2745	2745	2745	2745	0
371	20241209	152300	269694145	2745	2745	2745	2745	0
372	20241209	152200	269694145	2745	2745	2745	2745	0
373	20241209	152100	269694145	2745	2745	2745	2745	0
374	20241209	152000	269694145	2745	2745	2745	2745	0
375	20241209	151900	269694145	2745	2745	2745	2740	221
376	20241209	151800	269087520	2750	2745	2750	2745	643
377	20241209	151700	267320640	2750	2750	2750	2750	8
378	20241209	151600	267298640	2750	2750	2750	2750	5
379	20241209	151500	267284890	2750	2750	2750	2750	3
380	20241209	151400	267276640	2750	2750	2750	2750	9
381	20241209	151300	267251890	2750	2750	2750	2750	3
382	20241209	151200	267243640	2750	2750	2755	2750	54
383	20241209	151100	267095120	2755	2745	2755	2745	253
384	20241209	151000	266399315	2745	2745	2745	2745	2
385	20241209	150900	266393825	2740	2740	2740	2740	0
386	20241209	150800	266393825	2740	2740	2740	2740	302
387	20241209	150700	265566345	2740	2755	2755	2730	10069
388	20241209	150600	237971980	2755	2755	2755	2755	0
389	20241209	150500	237971980	2755	2755	2755	2755	1
390	20241209	150400	237969225	2755	2760	2760	2750	2001
391	20241209	150300	232458405	2765	2765	2765	2765	8
392	20241209	150200	232436285	2765	2765	2765	2765	0
393	20241209	150100	232436285	2765	2765	2765	2765	19
394	20241209	150000	232383750	2765	2765	2765	2765	0
395	20241209	145900	232383750	2765	2765	2765	2765	1
396	20241209	145800	232380985	2765	2765	2765	2765	0
397	20241209	145700	232380985	2765	2765	2765	2765	2
398	20241209	145600	232375455	2765	2765	2765	2765	1
399	20241209	145500	232372690	2765	2765	2765	2765	118
400	20241209	145400	232046420	2765	2765	2765	2765	0
401	20241209	145300	232046420	2765	2765	2765	2765	13
402	20241209	145200	232010475	2765	2765	2765	2765	2
403	20241209	145100	232004945	2765	2765	2765	2765	9
404	20241209	145000	231980060	2770	2765	2770	2765	12
405	20241209	144900	231946830	2765	2765	2765	2765	0
406	20241209	144800	231946830	2765	2765	2765	2765	0
407	20241209	144700	231946830	2765	2765	2765	2765	0
408	20241209	144600	231946830	2765	2765	2765	2765	394
409	20241209	144500	230857420	2765	2765	2765	2765	0
410	20241209	144400	230857420	2765	2765	2765	2765	0
411	20241209	144300	230857420	2765	2765	2765	2765	140
412	20241209	144200	230470320	2765	2765	2765	2765	1
413	20241209	144100	230467555	2765	2765	2765	2765	115
414	20241209	144000	230149580	2765	2765	2765	2765	1
415	20241209	143900	230146815	2765	2765	2765	2765	267
416	20241209	143800	229408560	2765	2765	2765	2765	389
417	20241209	143700	228332975	2770	2765	2770	2765	700
418	20241209	143600	226394255	2765	2765	2765	2765	0
419	20241209	143500	226394255	2765	2765	2765	2765	0
420	20241209	143400	226394255	2765	2765	2765	2765	150
421	20241209	143300	225979505	2760	2760	2760	2760	0
422	20241209	143200	225979505	2760	2765	2765	2760	3386
423	20241209	143100	216631215	2765	2765	2765	2765	100
424	20241209	143000	216354715	2765	2765	2765	2765	0
425	20241209	142900	216354715	2765	2765	2765	2765	98
426	20241209	142800	216083745	2770	2770	2770	2770	16
427	20241209	142700	216039425	2765	2765	2765	2765	0
428	20241209	142600	216039425	2765	2765	2765	2765	178
429	20241209	142500	215547255	2765	2765	2765	2765	8
430	20241209	142400	215525135	2765	2765	2765	2765	0
431	20241209	142300	215525135	2765	2765	2765	2765	78
432	20241209	142200	215309465	2765	2765	2765	2765	0
433	20241209	142100	215309465	2765	2765	2765	2765	0
434	20241209	142000	215309465	2765	2765	2765	2765	100
435	20241209	141900	215032965	2770	2770	2770	2770	9
436	20241209	141800	215008035	2765	2765	2765	2765	51
437	20241209	141700	214867020	2765	2765	2765	2765	0
438	20241209	141600	214867020	2765	2765	2765	2765	0
439	20241209	141500	214867020	2765	2765	2765	2765	0
440	20241209	141400	214867020	2765	2765	2765	2765	0
441	20241209	141300	214867020	2765	2765	2765	2765	0
442	20241209	141200	214867020	2765	2765	2765	2765	0
443	20241209	141100	214867020	2765	2765	2765	2765	0
444	20241209	141000	214867020	2765	2765	2765	2765	0
445	20241209	140900	214867020	2765	2765	2765	2765	201
446	20241209	140800	214311255	2765	2765	2765	2765	0
447	20241209	140700	214311255	2765	2765	2765	2765	0
448	20241209	140600	214311255	2765	2765	2765	2765	0
449	20241209	140500	214311255	2765	2765	2765	2765	0
450	20241209	140400	214311255	2765	2765	2765	2760	2601
451	20241209	140300	207127845	2770	2770	2770	2770	438
452	20241209	140200	205914585	2770	2775	2775	2770	2056
453	20241209	140100	200219440	2775	2775	2775	2775	0
454	20241209	140000	200219440	2775	2775	2775	2775	14
455	20241209	135900	200180590	2770	2770	2770	2770	46
456	20241209	135800	200053170	2775	2775	2775	2775	0
457	20241209	135700	200053170	2775	2775	2775	2775	18
458	20241209	135600	200003220	2775	2775	2775	2775	0
459	20241209	135500	200003220	2775	2775	2775	2775	0
460	20241209	135400	200003220	2775	2775	2775	2775	0
461	20241209	135300	200003220	2775	2775	2775	2775	1
462	20241209	135200	200000445	2775	2775	2775	2775	17
463	20241209	135100	199953270	2775	2775	2775	2775	0
464	20241209	135000	199953270	2775	2775	2775	2775	0
465	20241209	134900	199953270	2775	2775	2775	2775	0
466	20241209	134800	199953270	2775	2775	2775	2775	0
467	20241209	134700	199953270	2775	2775	2775	2775	15
468	20241209	134600	199911645	2770	2770	2770	2770	0
469	20241209	134500	199911645	2770	2770	2770	2770	0
470	20241209	134400	199911645	2770	2770	2770	2770	0
471	20241209	134300	199911645	2770	2770	2770	2770	0
472	20241209	134200	199911645	2770	2770	2770	2770	0
473	20241209	134100	199911645	2770	2770	2770	2770	0
474	20241209	134000	199911645	2770	2770	2770	2770	0
475	20241209	133900	199911645	2770	2770	2770	2770	4000
476	20241209	133800	188831645	2775	2775	2775	2775	56
477	20241209	133700	188676245	2775	2775	2775	2775	1
478	20241209	133600	188673470	2775	2775	2775	2775	0
479	20241209	133500	188673470	2775	2775	2775	2775	0
480	20241209	133400	188673470	2775	2775	2775	2775	0
481	20241209	133300	188673470	2775	2775	2775	2775	16
482	20241209	133200	188629070	2775	2775	2775	2775	38
483	20241209	133100	188523620	2775	2775	2775	2775	0
484	20241209	133000	188523620	2775	2775	2775	2775	0
485	20241209	132900	188523620	2775	2775	2775	2775	0
486	20241209	132800	188523620	2775	2775	2775	2775	5
487	20241209	132700	188509745	2770	2770	2770	2770	0
488	20241209	132600	188509745	2770	2770	2770	2770	0
489	20241209	132500	188509745	2770	2770	2770	2770	0
490	20241209	132400	188509745	2770	2775	2775	2770	28
491	20241209	132300	188432105	2775	2775	2775	2775	101
492	20241209	132200	188151830	2770	2770	2770	2770	0
493	20241209	132100	188151830	2770	2770	2770	2770	1
494	20241209	132000	188149060	2765	2765	2765	2765	860
495	20241209	131900	185771160	2770	2770	2770	2770	4
496	20241209	131800	185760080	2770	2775	2775	2770	156
497	20241209	131700	185327860	2770	2770	2770	2770	0
498	20241209	131600	185327860	2770	2770	2770	2770	0
499	20241209	131500	185327860	2770	2770	2770	2770	5000
500	20241209	131400	171477860	2775	2780	2780	2775	801
501	20241209	131300	169254255	2780	2780	2780	2780	0
502	20241209	131200	169254255	2780	2780	2780	2780	0
503	20241209	131100	169254255	2780	2780	2780	2780	0
504	20241209	131000	169254255	2780	2780	2780	2780	0
505	20241209	130900	169254255	2780	2780	2780	2780	151
506	20241209	130800	168834475	2785	2785	2785	2785	0
507	20241209	130700	168834475	2785	2785	2785	2785	0
508	20241209	130600	168834475	2785	2785	2785	2785	0
509	20241209	130500	168834475	2785	2785	2785	2785	2
510	20241209	130400	168828905	2785	2785	2785	2785	0
511	20241209	130300	168828905	2785	2785	2785	2785	527
512	20241209	130200	167361210	2790	2790	2790	2790	0
513	20241209	130100	167361210	2790	2790	2790	2790	383
514	20241209	130000	166292640	2790	2790	2790	2790	5
515	20241209	125900	166278690	2790	2795	2795	2790	739
516	20241209	125800	164216700	2795	2795	2795	2795	0
517	20241209	125700	164216700	2795	2795	2795	2795	0
518	20241209	125600	164216700	2795	2795	2795	2795	200
519	20241209	125500	163657700	2795	2795	2800	2795	1012
520	20241209	125400	160827610	2795	2795	2795	2795	124
521	20241209	125300	160481030	2795	2795	2795	2795	0
522	20241209	125200	160481030	2795	2795	2795	2795	0
523	20241209	125100	160481030	2795	2795	2795	2795	0
524	20241209	125000	160481030	2795	2795	2795	2795	92
525	20241209	124900	160223890	2790	2790	2790	2790	0
526	20241209	124800	160223890	2790	2795	2795	2790	301
527	20241209	124700	159384095	2795	2795	2795	2795	0
528	20241209	124600	159384095	2795	2795	2795	2795	17
529	20241209	124500	159336580	2795	2795	2795	2795	0
530	20241209	124400	159336580	2795	2795	2795	2795	3
531	20241209	124300	159328195	2790	2790	2790	2790	1
532	20241209	124200	159325405	2795	2795	2795	2795	16
533	20241209	124100	159280685	2795	2795	2795	2795	0
534	20241209	124000	159280685	2795	2795	2795	2795	0
535	20241209	123900	159280685	2795	2795	2795	2795	0
536	20241209	123800	159280685	2795	2795	2795	2795	0
537	20241209	123700	159280685	2795	2795	2795	2795	2
538	20241209	123600	159275095	2795	2795	2795	2795	0
539	20241209	123500	159275095	2795	2795	2795	2795	0
540	20241209	123400	159275095	2795	2795	2795	2795	14
541	20241209	123300	159235965	2800	2800	2800	2800	0
542	20241209	123200	159235965	2800	2800	2800	2800	14
543	20241209	123100	159196765	2810	2795	2810	2795	306
544	20241209	123000	158338910	2795	2795	2795	2795	0
545	20241209	122900	158338910	2795	2795	2795	2795	0
546	20241209	122800	158338910	2795	2795	2795	2795	16
547	20241209	122700	158294190	2800	2800	2800	2800	0
548	20241209	122600	158294190	2800	2795	2805	2795	2089
549	20241209	122500	152444705	2795	2795	2795	2795	0
550	20241209	122400	152444705	2795	2795	2795	2795	0
551	20241209	122300	152444705	2795	2795	2795	2795	17
552	20241209	122200	152397190	2790	2790	2790	2790	0
553	20241209	122100	152397190	2790	2790	2790	2790	0
554	20241209	122000	152397190	2790	2795	2795	2790	101
555	20241209	121900	152115395	2795	2795	2795	2795	26
556	20241209	121800	152042725	2800	2800	2800	2800	5001
557	20241209	121700	138039925	2800	2800	2800	2800	25
558	20241209	121600	137969925	2805	2795	2805	2795	2
559	20241209	121500	137964325	2795	2795	2795	2795	0
560	20241209	121400	137964325	2795	2795	2795	2795	0
561	20241209	121300	137964325	2795	2795	2795	2795	0
562	20241209	121200	137964325	2795	2795	2800	2795	8
563	20241209	121100	137941935	2795	2795	2795	2795	0
564	20241209	121000	137941935	2795	2795	2815	2795	363
565	20241209	120900	136924285	2795	2795	2800	2795	152
566	20241209	120800	136498695	2795	2795	2795	2795	0
567	20241209	120700	136498695	2795	2795	2795	2795	0
568	20241209	120600	136498695	2795	2795	2795	2795	0
569	20241209	120500	136498695	2795	2795	2810	2795	405
570	20241209	120400	135364740	2795	2795	2795	2795	0
571	20241209	120300	135364740	2795	2795	2795	2795	0
572	20241209	120200	135364740	2795	2795	2795	2795	0
573	20241209	120100	135364740	2795	2795	2795	2795	4
574	20241209	120000	135353560	2790	2790	2790	2790	1
575	20241209	115900	135350770	2790	2790	2790	2790	0
576	20241209	115800	135350770	2790	2790	2790	2790	0
577	20241209	115700	135350770	2790	2790	2790	2790	0
578	20241209	115600	135350770	2790	2790	2790	2790	0
579	20241209	115500	135350770	2790	2790	2790	2790	0
580	20241209	115400	135350770	2790	2790	2790	2790	0
581	20241209	115300	135350770	2790	2790	2790	2790	0
582	20241209	115200	135350770	2790	2790	2820	2790	956
583	20241209	115100	132670490	2790	2790	2810	2790	811
584	20241209	115000	130402375	2790	2815	2820	2790	2483
585	20241209	114900	123440880	2800	2790	2800	2790	326
586	20241209	114800	122528370	2790	2790	2790	2790	0
587	20241209	114700	122528370	2790	2790	2790	2790	0
588	20241209	114600	122528370	2790	2790	2790	2790	0
589	20241209	114500	122528370	2790	2790	2790	2790	16
590	20241209	114400	122483730	2790	2790	2790	2790	0
591	20241209	114300	122483730	2790	2790	2790	2790	0
592	20241209	114200	122483730	2790	2790	2790	2790	0
593	20241209	114100	122483730	2790	2790	2790	2790	0
594	20241209	114000	122483730	2790	2790	2790	2790	17
595	20241209	113900	122436300	2790	2790	2790	2790	5
596	20241209	113800	122422350	2790	2790	2790	2790	0
597	20241209	113700	122422350	2790	2790	2790	2790	0
598	20241209	113600	122422350	2790	2790	2790	2790	0
599	20241209	113500	122422350	2790	2790	2790	2790	16
600	20241209	113400	122377710	2790	2790	2790	2790	0
601	20241209	113300	122377710	2790	2790	2790	2790	1
602	20241209	113200	122374920	2800	2800	2800	2800	0
603	20241209	113100	122374920	2800	2800	2800	2800	0
604	20241209	113000	122374920	2800	2785	2800	2785	195
605	20241209	112900	121830285	2785	2785	2785	2785	0
606	20241209	112800	121830285	2785	2785	2785	2785	0
607	20241209	112700	121830285	2785	2785	2785	2785	16
608	20241209	112600	121785725	2785	2785	2785	2785	5
609	20241209	112500	121771800	2785	2785	2785	2785	0
610	20241209	112400	121771800	2785	2785	2785	2785	0
611	20241209	112300	121771800	2785	2785	2785	2785	0
612	20241209	112200	121771800	2785	2785	2785	2785	0
613	20241209	112100	121771800	2785	2780	2810	2780	1642
614	20241209	112000	117195650	2775	2775	2775	2775	0
615	20241209	111900	117195650	2775	2780	2780	2775	89
616	20241209	111800	116948670	2780	2780	2780	2780	1
617	20241209	111700	116945890	2780	2780	2780	2780	16
618	20241209	111600	116901410	2780	2775	2780	2775	181
619	20241209	111500	116398395	2775	2775	2775	2775	21
620	20241209	111400	116340120	2775	2775	2775	2775	43
621	20241209	111300	116220795	2775	2775	2775	2775	0
622	20241209	111200	116220795	2775	2775	2775	2775	12
623	20241209	111100	116187495	2770	2770	2770	2770	8
624	20241209	111000	116165335	2770	2770	2770	2770	0
625	20241209	110900	116165335	2770	2770	2770	2770	120
626	20241209	110800	115832935	2775	2775	2775	2775	0
627	20241209	110700	115832935	2775	2775	2775	2775	15
628	20241209	110600	115791310	2775	2775	2775	2775	1
629	20241209	110500	115788535	2775	2775	2775	2775	0
630	20241209	110400	115788535	2775	2775	2775	2775	18
631	20241209	110300	115738585	2775	2775	2775	2775	13
632	20241209	110200	115702510	2775	2775	2775	2775	0
633	20241209	110100	115702510	2775	2775	2775	2775	2
634	20241209	110000	115696960	2775	2775	2775	2775	0
635	20241209	105900	115696960	2775	2775	2775	2775	0
636	20241209	105800	115696960	2775	2775	2775	2775	12
637	20241209	105700	115663660	2770	2770	2770	2770	5
638	20241209	105600	115649810	2775	2775	2775	2775	0
639	20241209	105500	115649810	2775	2775	2775	2775	0
640	20241209	105400	115649810	2775	2775	2775	2775	12
641	20241209	105300	115616510	2775	2775	2775	2775	0
642	20241209	105200	115616510	2775	2775	2775	2775	1
643	20241209	105100	115613735	2775	2775	2775	2775	12
644	20241209	105000	115580435	2775	2775	2775	2775	0
645	20241209	104900	115580435	2775	2775	2775	2775	0
646	20241209	104800	115580435	2775	2775	2775	2775	1
647	20241209	104700	115577660	2775	2775	2775	2775	238
648	20241209	104600	114917210	2775	2775	2775	2775	1
649	20241209	104500	114914435	2780	2780	2780	2780	6
650	20241209	104400	114897755	2780	2780	2780	2780	3
651	20241209	104300	114889415	2780	2780	2780	2780	7
652	20241209	104200	114869955	2785	2780	2800	2780	895
653	20241209	104100	112373840	2780	2780	2780	2780	10
654	20241209	104000	112346040	2780	2780	2780	2780	0
655	20241209	103900	112346040	2780	2780	2780	2780	23
656	20241209	103800	112282100	2790	2780	2790	2780	13
657	20241209	103700	112245905	2790	2790	2790	2790	0
658	20241209	103600	112245905	2790	2780	2790	2780	109
659	20241209	103500	111941815	2790	2780	2790	2780	9
660	20241209	103400	111916775	2780	2780	2780	2780	20
661	20241209	103300	111861175	2780	2780	2780	2780	0
662	20241209	103200	111861175	2780	2780	2780	2780	0
663	20241209	103100	111861175	2780	2780	2780	2780	0
664	20241209	103000	111861175	2780	2780	2780	2780	15
665	20241209	102900	111819475	2775	2775	2775	2775	1
666	20241209	102800	111816700	2775	2770	2775	2770	23
667	20241209	102700	111752975	2780	2780	2780	2780	0
668	20241209	102600	111752975	2780	2775	2780	2775	746
669	20241209	102500	109680895	2770	2770	2770	2770	0
670	20241209	102400	109680895	2770	2770	2770	2770	50
671	20241209	102300	109542395	2775	2775	2775	2775	0
672	20241209	102200	109542395	2775	2775	2775	2775	13
673	20241209	102100	109506320	2775	2775	2775	2775	0
674	20241209	102000	109506320	2775	2775	2775	2775	0
675	20241209	101900	109506320	2775	2775	2775	2775	0
676	20241209	101800	109506320	2775	2775	2775	2775	0
677	20241209	101700	109506320	2775	2775	2775	2775	0
678	20241209	101600	109506320	2775	2775	2775	2775	0
679	20241209	101500	109506320	2775	2775	2775	2775	0
680	20241209	101400	109506320	2775	2775	2775	2775	0
681	20241209	101300	109506320	2775	2775	2775	2775	0
682	20241209	101200	109506320	2775	2780	2780	2775	149
683	20241209	101100	109092650	2780	2780	2780	2780	0
684	20241209	101000	109092650	2780	2780	2780	2780	0
685	20241209	100900	109092650	2780	2790	2790	2780	1533
686	20241209	100800	104826980	2795	2795	2795	2795	0
687	20241209	100700	104826980	2795	2795	2795	2795	0
688	20241209	100600	104826980	2795	2795	2795	2795	0
689	20241209	100500	104826980	2795	2795	2795	2795	17
690	20241209	100400	104779465	2795	2795	2795	2795	672
691	20241209	100300	102901225	2795	2795	2805	2795	145
692	20241209	100200	102495240	2815	2790	2835	2790	1430
693	20241209	100100	98483525	2790	2770	2830	2770	6565
694	20241209	100000	80143170	2770	2770	2770	2770	10
695	20241209	095900	80115470	2770	2770	2770	2770	0
696	20241209	095800	80115470	2770	2770	2770	2770	0
697	20241209	095700	80115470	2770	2770	2770	2770	0
698	20241209	095600	80115470	2770	2770	2770	2770	4
699	20241209	095500	80104390	2765	2770	2770	2765	1774
700	20241209	095400	75199235	2770	2770	2770	2770	2
701	20241209	095300	75193695	2770	2770	2770	2770	18
702	20241209	095200	75143835	2770	2770	2770	2770	0
703	20241209	095100	75143835	2770	2770	2770	2770	8
704	20241209	095000	75121675	2770	2770	2770	2770	0
705	20241209	094900	75121675	2770	2770	2770	2770	0
706	20241209	094800	75121675	2770	2770	2770	2770	0
707	20241209	094700	75121675	2770	2770	2770	2770	0
708	20241209	094600	75121675	2770	2770	2770	2770	0
709	20241209	094500	75121675	2770	2770	2770	2770	1
710	20241209	094400	75118905	2770	2770	2770	2770	5
711	20241209	094300	75105055	2770	2770	2770	2770	782
712	20241209	094200	72938915	2770	2770	2770	2770	762
713	20241209	094100	70828175	2765	2765	2770	2765	1701
714	20241209	094000	66120440	2765	2765	2765	2765	3
715	20241209	093900	66112145	2765	2765	2765	2765	1890
716	20241209	093800	60886295	2770	2765	2770	2765	1001
717	20241209	093700	58116810	2765	2765	2765	2765	1
718	20241209	093600	58114045	2765	2765	2765	2765	0
719	20241209	093500	58114045	2765	2765	2765	2765	0
720	20241209	093400	58114045	2765	2765	2765	2765	20
721	20241209	093300	58058745	2765	2760	2765	2760	204
722	20241209	093200	57495685	2760	2760	2760	2760	0
723	20241209	093100	57495685	2760	2765	2765	2760	5
724	20241209	093000	57481865	2760	2760	2765	2760	1440
725	20241209	092900	53507145	2765	2760	2765	2760	420
726	20241209	092800	52347555	2750	2760	2760	2750	1999
727	20241209	092700	46846685	2765	2765	2765	2765	82
728	20241209	092600	46619955	2765	2765	2765	2765	0
729	20241209	092500	46619955	2765	2765	2765	2765	201
730	20241209	092400	46064190	2770	2765	2770	2765	197
731	20241209	092300	45519055	2770	2770	2770	2770	20
732	20241209	092200	45463655	2770	2770	2775	2770	619
733	20241209	092100	43747015	2770	2770	2770	2770	914
734	20241209	092000	41215235	2775	2770	2775	2770	234
735	20241209	091900	40566875	2765	2770	2770	2765	689
736	20241209	091800	38661015	2765	2765	2765	2765	539
737	20241209	091700	37170680	2770	2770	2770	2770	0
738	20241209	091600	37170680	2770	2770	2770	2770	76
739	20241209	091500	36960160	2760	2760	2760	2760	0
740	20241209	091400	36960160	2760	2760	2760	2760	1
741	20241209	091300	36957400	2750	2750	2750	2750	0
742	20241209	091200	36957400	2750	2750	2750	2750	78
743	20241209	091100	36742900	2775	2775	2775	2775	0
744	20241209	091000	36742900	2775	2775	2775	2775	15
745	20241209	090900	36701275	2740	2740	2740	2740	0
746	20241209	090800	36701275	2740	2745	2745	2740	347
747	20241209	090700	35749960	2745	2750	2775	2740	8577
748	20241209	090600	12130800	2755	2760	2765	2755	3363
749	20241209	090500	2849860	2760	2760	2760	2760	177
750	20241209	090400	2361340	2770	2770	2770	2770	362
751	20241209	090300	1358600	2770	2780	2780	2770	123
752	20241209	090200	1017295	2780	2780	2795	2775	349
753	20241209	090100	44400	2775	2775	2775	2775	0
754	20241209	090000	44400	2775	2775	2775	2775	16