KissMeData/039130/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	192500	4844938000	53000	53000	53000	53000	2821
3	20241209	192400	4844938000	53000	53000	53000	53000	0
4	20241209	192300	4844938000	53000	53000	53000	53000	0
5	20241209	192200	4844938000	53000	53000	53000	53000	0
6	20241209	192100	4844938000	53000	53000	53000	53000	0
7	20241209	192000	4844938000	53000	53000	53000	53000	0
8	20241209	191900	4844938000	53000	53000	53000	53000	0
9	20241209	191800	4844938000	53000	53000	53000	53000	0
10	20241209	191700	4844938000	53000	53000	53000	53000	0
11	20241209	191600	4844938000	53000	53000	53000	53000	0
12	20241209	191500	4844938000	53000	53000	53000	53000	0
13	20241209	191400	4844938000	53000	53000	53000	53000	0
14	20241209	191300	4844938000	53000	53000	53000	53000	0
15	20241209	191200	4844938000	53000	53000	53000	53000	0
16	20241209	191100	4844938000	53000	53000	53000	53000	0
17	20241209	191000	4844938000	53000	53000	53000	53000	0
18	20241209	190900	4844938000	53000	53000	53000	53000	0
19	20241209	190800	4844938000	53000	53000	53000	53000	0
20	20241209	190700	4844938000	53000	53000	53000	53000	0
21	20241209	190600	4844938000	53000	53000	53000	53000	0
22	20241209	190500	4844938000	53000	53000	53000	53000	0
23	20241209	190400	4844938000	53000	53000	53000	53000	0
24	20241209	190300	4844938000	53000	53000	53000	53000	0
25	20241209	190200	4844938000	53000	53000	53000	53000	0
26	20241209	190100	4844938000	53000	53000	53000	53000	0
27	20241209	190000	4844938000	53000	53000	53000	53000	0
28	20241209	185900	4844938000	53000	53000	53000	53000	0
29	20241209	185800	4844938000	53000	53000	53000	53000	0
30	20241209	185700	4844938000	53000	53000	53000	53000	0
31	20241209	185600	4844938000	53000	53000	53000	53000	0
32	20241209	185500	4844938000	53000	53000	53000	53000	2821
33	20241209	185400	4844938000	53000	53000	53000	53000	0
34	20241209	185300	4844938000	53000	53000	53000	53000	0
35	20241209	185200	4844938000	53000	53000	53000	53000	0
36	20241209	185100	4844938000	53000	53000	53000	53000	0
37	20241209	185000	4844938000	53000	53000	53000	53000	0
38	20241209	184900	4844938000	53000	53000	53000	53000	0
39	20241209	184800	4844938000	53000	53000	53000	53000	0
40	20241209	184700	4844938000	53000	53000	53000	53000	0
41	20241209	184600	4844938000	53000	53000	53000	53000	0
42	20241209	184500	4844938000	53000	53000	53000	53000	0
43	20241209	184400	4844938000	53000	53000	53000	53000	0
44	20241209	184300	4844938000	53000	53000	53000	53000	0
45	20241209	184200	4844938000	53000	53000	53000	53000	0
46	20241209	184100	4844938000	53000	53000	53000	53000	0
47	20241209	184000	4844938000	53000	53000	53000	53000	0
48	20241209	183900	4844938000	53000	53000	53000	53000	0
49	20241209	183800	4844938000	53000	53000	53000	53000	0
50	20241209	183700	4844938000	53000	53000	53000	53000	0
51	20241209	183600	4844938000	53000	53000	53000	53000	0
52	20241209	183500	4844938000	53000	53000	53000	53000	0
53	20241209	183400	4844938000	53000	53000	53000	53000	0
54	20241209	183300	4844938000	53000	53000	53000	53000	0
55	20241209	183200	4844938000	53000	53000	53000	53000	0
56	20241209	183100	4844938000	53000	53000	53000	53000	0
57	20241209	183000	4844938000	53000	53000	53000	53000	0
58	20241209	182900	4844938000	53000	53000	53000	53000	0
59	20241209	182800	4844938000	53000	53000	53000	53000	0
60	20241209	182700	4844938000	53000	53000	53000	53000	0
61	20241209	182600	4844938000	53000	53000	53000	53000	0
62	20241209	182500	4844938000	53000	53000	53000	53000	2821
63	20241209	182400	4844938000	53000	53000	53000	53000	0
64	20241209	182300	4844938000	53000	53000	53000	53000	0
65	20241209	182200	4844938000	53000	53000	53000	53000	0
66	20241209	182100	4844938000	53000	53000	53000	53000	0
67	20241209	182000	4844938000	53000	53000	53000	53000	0
68	20241209	181900	4844938000	53000	53000	53000	53000	0
69	20241209	181800	4844938000	53000	53000	53000	53000	0
70	20241209	181700	4844938000	53000	53000	53000	53000	0
71	20241209	181600	4844938000	53000	53000	53000	53000	0
72	20241209	181500	4844938000	53000	53000	53000	53000	0
73	20241209	181400	4844938000	53000	53000	53000	53000	0
74	20241209	181300	4844938000	53000	53000	53000	53000	0
75	20241209	181200	4844938000	53000	53000	53000	53000	0
76	20241209	181100	4844938000	53000	53000	53000	53000	0
77	20241209	181000	4844938000	53000	53000	53000	53000	0
78	20241209	180900	4844938000	53000	53000	53000	53000	0
79	20241209	180800	4844938000	53000	53000	53000	53000	0
80	20241209	180700	4844938000	53000	53000	53000	53000	0
81	20241209	180600	4844938000	53000	53000	53000	53000	0
82	20241209	180500	4844938000	53000	53000	53000	53000	0
83	20241209	180400	4844938000	53000	53000	53000	53000	0
84	20241209	180300	4844938000	53000	53000	53000	53000	0
85	20241209	180200	4844938000	53000	53000	53000	53000	0
86	20241209	180100	4844938000	53000	53000	53000	53000	0
87	20241209	180000	4844938000	53000	53000	53000	53000	0
88	20241209	175900	4844938000	53000	53000	53000	53000	0
89	20241209	175800	4844938000	53000	53000	53000	53000	0
90	20241209	175700	4844938000	53000	53000	53000	53000	0
91	20241209	175600	4844938000	53000	53000	53000	53000	0
92	20241209	175500	4844938000	53000	53000	53000	53000	2821
93	20241209	175400	4844938000	53000	53000	53000	53000	0
94	20241209	175300	4844938000	53000	53000	53000	53000	0
95	20241209	175200	4844938000	53000	53000	53000	53000	0
96	20241209	175100	4844938000	53000	53000	53000	53000	0
97	20241209	175000	4844938000	53000	53000	53000	53000	0
98	20241209	174900	4844938000	53000	53000	53000	53000	0
99	20241209	174800	4844938000	53000	53000	53000	53000	0
100	20241209	174700	4844938000	53000	53000	53000	53000	0
101	20241209	174600	4844938000	53000	53000	53000	53000	0
102	20241209	174500	4844938000	53000	53000	53000	53000	0
103	20241209	174400	4844938000	53000	53000	53000	53000	0
104	20241209	174300	4844938000	53000	53000	53000	53000	0
105	20241209	174200	4844938000	53000	53000	53000	53000	0
106	20241209	174100	4844938000	53000	53000	53000	53000	0
107	20241209	174000	4844938000	53000	53000	53000	53000	0
108	20241209	173900	4844938000	53000	53000	53000	53000	0
109	20241209	173800	4844938000	53000	53000	53000	53000	0
110	20241209	173700	4844938000	53000	53000	53000	53000	0
111	20241209	173600	4844938000	53000	53000	53000	53000	0
112	20241209	173500	4844938000	53000	53000	53000	53000	0
113	20241209	173400	4844938000	53000	53000	53000	53000	0
114	20241209	173300	4844938000	53000	53000	53000	53000	0
115	20241209	173200	4844938000	53000	53000	53000	53000	0
116	20241209	173100	4844938000	53000	53000	53000	53000	0
117	20241209	173000	4844938000	53000	53000	53000	53000	0
118	20241209	172900	4844938000	53000	53000	53000	53000	0
119	20241209	172800	4844938000	53000	53000	53000	53000	0
120	20241209	172700	4844938000	53000	53000	53000	53000	0
121	20241209	172600	4844938000	53000	53000	53000	53000	0
122	20241209	172500	4844938000	53000	53000	53000	53000	2821
123	20241209	172400	4844938000	53000	53000	53000	53000	0
124	20241209	172300	4844938000	53000	53000	53000	53000	0
125	20241209	172200	4844938000	53000	53000	53000	53000	0
126	20241209	172100	4844938000	53000	53000	53000	53000	0
127	20241209	172000	4844938000	53000	53000	53000	53000	0
128	20241209	171900	4844938000	53000	53000	53000	53000	0
129	20241209	171800	4844938000	53000	53000	53000	53000	0
130	20241209	171700	4844938000	53000	53000	53000	53000	0
131	20241209	171600	4844938000	53000	53000	53000	53000	0
132	20241209	171500	4844938000	53000	53000	53000	53000	0
133	20241209	171400	4844938000	53000	53000	53000	53000	0
134	20241209	171300	4844938000	53000	53000	53000	53000	0
135	20241209	171200	4844938000	53000	53000	53000	53000	0
136	20241209	171100	4844938000	53000	53000	53000	53000	0
137	20241209	171000	4844938000	53000	53000	53000	53000	0
138	20241209	170900	4844938000	53000	53000	53000	53000	0
139	20241209	170800	4844938000	53000	53000	53000	53000	0
140	20241209	170700	4844938000	53000	53000	53000	53000	0
141	20241209	170600	4844938000	53000	53000	53000	53000	0
142	20241209	170500	4844938000	53000	53000	53000	53000	0
143	20241209	170400	4844938000	53000	53000	53000	53000	0
144	20241209	170300	4844938000	53000	53000	53000	53000	0
145	20241209	170200	4844938000	53000	53000	53000	53000	0
146	20241209	170100	4844938000	53000	53000	53000	53000	0
147	20241209	170000	4844938000	53000	53000	53000	53000	0
148	20241209	165900	4844938000	53000	53000	53000	53000	0
149	20241209	165800	4844938000	53000	53000	53000	53000	0
150	20241209	165700	4844938000	53000	53000	53000	53000	0
151	20241209	165600	4844938000	53000	53000	53000	53000	0
152	20241209	165500	4844938000	53000	53000	53000	53000	2821
153	20241209	165400	4844938000	53000	53000	53000	53000	0
154	20241209	165300	4844938000	53000	53000	53000	53000	0
155	20241209	165200	4844938000	53000	53000	53000	53000	0
156	20241209	165100	4844938000	53000	53000	53000	53000	0
157	20241209	165000	4844938000	53000	53000	53000	53000	0
158	20241209	164900	4844938000	53000	53000	53000	53000	0
159	20241209	164800	4844938000	53000	53000	53000	53000	0
160	20241209	164700	4844938000	53000	53000	53000	53000	0
161	20241209	164600	4844938000	53000	53000	53000	53000	0
162	20241209	164500	4844938000	53000	53000	53000	53000	0
163	20241209	164400	4844938000	53000	53000	53000	53000	0
164	20241209	164300	4844938000	53000	53000	53000	53000	0
165	20241209	164200	4844938000	53000	53000	53000	53000	0
166	20241209	164100	4844938000	53000	53000	53000	53000	0
167	20241209	164000	4844938000	53000	53000	53000	53000	0
168	20241209	163900	4844938000	53000	53000	53000	53000	0
169	20241209	163800	4844938000	53000	53000	53000	53000	0
170	20241209	163700	4844938000	53000	53000	53000	53000	0
171	20241209	163600	4844938000	53000	53000	53000	53000	0
172	20241209	163500	4844938000	53000	53000	53000	53000	0
173	20241209	163400	4844938000	53000	53000	53000	53000	0
174	20241209	163300	4844938000	53000	53000	53000	53000	0
175	20241209	163200	4844938000	53000	53000	53000	53000	0
176	20241209	163100	4844938000	53000	53000	53000	53000	0
177	20241209	163000	4844938000	53000	53000	53000	53000	0
178	20241209	162900	4844938000	53000	53000	53000	53000	0
179	20241209	162800	4844938000	53000	53000	53000	53000	0
180	20241209	162700	4844938000	53000	53000	53000	53000	0
181	20241209	162600	4844938000	53000	53000	53000	53000	0
182	20241209	162500	4844938000	53000	53000	53000	53000	2821
183	20241209	162400	4844938000	53000	53000	53000	53000	0
184	20241209	162300	4844938000	53000	53000	53000	53000	0
185	20241209	162200	4844938000	53000	53000	53000	53000	0
186	20241209	162100	4844938000	53000	53000	53000	53000	0
187	20241209	162000	4844938000	53000	53000	53000	53000	0
188	20241209	161900	4844938000	53000	53000	53000	53000	0
189	20241209	161800	4844938000	53000	53000	53000	53000	0
190	20241209	161700	4844938000	53000	53000	53000	53000	0
191	20241209	161600	4844938000	53000	53000	53000	53000	0
192	20241209	161500	4844938000	53000	53000	53000	53000	0
193	20241209	161400	4844938000	53000	53000	53000	53000	0
194	20241209	161300	4844938000	53000	53000	53000	53000	0
195	20241209	161200	4844938000	53000	53000	53000	53000	0
196	20241209	161100	4844938000	53000	53000	53000	53000	0
197	20241209	161000	4844938000	53000	53000	53000	53000	0
198	20241209	160900	4844938000	53000	53000	53000	53000	0
199	20241209	160800	4844938000	53000	53000	53000	53000	0
200	20241209	160700	4844938000	53000	53000	53000	53000	0
201	20241209	160600	4844938000	53000	53000	53000	53000	0
202	20241209	160500	4844938000	53000	53000	53000	53000	0
203	20241209	160400	4844938000	53000	53000	53000	53000	0
204	20241209	160300	4844938000	53000	53000	53000	53000	0
205	20241209	160200	4844938000	53000	53000	53000	53000	0
206	20241209	160100	4844938000	53000	53000	53000	53000	0
207	20241209	160000	4844938000	53000	53000	53000	53000	0
208	20241209	155900	4844938000	53000	53000	53000	53000	0
209	20241209	155800	4844938000	53000	53000	53000	53000	0
210	20241209	155700	4844938000	53000	53000	53000	53000	0
211	20241209	155600	4844938000	53000	53000	53000	53000	0
212	20241209	155500	4844938000	53000	53000	53000	53000	2821
213	20241209	155400	4844938000	53000	53000	53000	53000	0
214	20241209	155300	4844938000	53000	53000	53000	53000	0
215	20241209	155200	4844938000	53000	53000	53000	53000	0
216	20241209	155100	4844938000	53000	53000	53000	53000	0
217	20241209	155000	4844938000	53000	53000	53000	53000	0
218	20241209	154900	4844938000	53000	53000	53000	53000	0
219	20241209	154800	4844938000	53000	53000	53000	53000	0
220	20241209	154700	4844938000	53000	53000	53000	53000	0
221	20241209	154600	4844938000	53000	53000	53000	53000	0
222	20241209	154500	4844938000	53000	53000	53000	53000	0
223	20241209	154400	4844938000	53000	53000	53000	53000	0
224	20241209	154300	4844938000	53000	53000	53000	53000	0
225	20241209	154200	4844938000	53000	53000	53000	53000	0
226	20241209	154100	4844938000	53000	53000	53000	53000	0
227	20241209	154000	4844938000	53000	53000	53000	53000	0
228	20241209	153900	4844938000	53000	53000	53000	53000	0
229	20241209	153800	4844938000	53000	53000	53000	53000	0
230	20241209	153700	4844938000	53000	53000	53000	53000	0
231	20241209	153600	4844938000	53000	53000	53000	53000	0
232	20241209	153500	4844938000	53000	53000	53000	53000	0
233	20241209	153400	4844938000	53000	53000	53000	53000	0
234	20241209	153300	4844938000	53000	53000	53000	53000	0
235	20241209	153200	4844938000	53000	53000	53000	53000	0
236	20241209	153100	4844938000	53000	53000	53000	53000	0
237	20241209	153000	4844938000	53000	53000	53000	53000	2821
238	20241209	152900	4695425000	52900	52900	52900	52900	0
239	20241209	152800	4695425000	52900	52900	52900	52900	0
240	20241209	152700	4695425000	52900	52900	52900	52900	0
241	20241209	152600	4695425000	52900	52900	52900	52900	0
242	20241209	152500	4695425000	52900	52900	52900	52900	0
243	20241209	152400	4695425000	52900	52900	52900	52900	0
244	20241209	152300	4695425000	52900	52900	52900	52900	0
245	20241209	152200	4695425000	52900	52900	52900	52900	0
246	20241209	152100	4695425000	52900	52900	52900	52900	0
247	20241209	152000	4695425000	52900	52900	52900	52900	0
248	20241209	151900	4695425000	52900	53100	53100	52900	81
249	20241209	151800	4691128500	53100	53100	53200	52900	1211
250	20241209	151700	4626885500	53100	53200	53200	53100	339
251	20241209	151600	4608883400	53200	53200	53300	53100	113
252	20241209	151500	4602871700	53100	53200	53300	53100	240
253	20241209	151400	4590098700	53100	53200	53200	53100	87
254	20241209	151300	4585471100	53100	53100	53200	53100	144
255	20241209	151200	4577823100	53200	53200	53200	53100	46
256	20241209	151100	4575376700	53100	53300	53300	53100	81
257	20241209	151000	4571065600	53300	53300	53300	53200	55
258	20241209	150900	4568136200	53300	53300	53300	53200	51
259	20241209	150800	4565420400	53300	53200	53300	53200	155
260	20241209	150700	4557169700	53200	53100	53300	53100	299
261	20241209	150600	4541243500	53200	53300	53300	53200	91
262	20241209	150500	4536400000	53200	53300	53300	53200	220
263	20241209	150400	4524689800	53300	53200	53300	53200	177
264	20241209	150300	4515269400	53300	53300	53300	53200	130
265	20241209	150200	4508351400	53200	53300	53300	53200	62
266	20241209	150100	4505049300	53300	53300	53300	53300	27
267	20241209	150000	4503610200	53300	53300	53300	53100	141
268	20241209	145900	4496105400	53300	53300	53300	52900	272
269	20241209	145800	4481671300	53400	53300	53400	53300	103
270	20241209	145700	4476177300	53300	53400	53400	52700	663
271	20241209	145600	4441049200	53400	53400	53400	53200	178
272	20241209	145500	4431559900	53400	53400	53400	53300	57
273	20241209	145400	4428518000	53400	53300	53400	53300	91
274	20241209	145300	4423667400	53200	53300	53300	53000	988
275	20241209	145200	4371183900	53300	53400	53400	52800	444
276	20241209	145100	4347620500	53400	53100	53400	53100	1897
277	20241209	145000	4246812600	52900	53200	53200	52800	978
278	20241209	144900	4195009700	53200	53200	53200	53100	292
279	20241209	144800	4179497600	53200	53200	53200	52900	403
280	20241209	144700	4158094000	53200	53300	53300	52900	858
281	20241209	144600	4112584900	53300	53400	53400	53200	70
282	20241209	144500	4108852000	53400	53300	53400	53300	92
283	20241209	144400	4103940400	53400	53400	53400	53400	60
284	20241209	144300	4100736400	53300	53400	53400	53300	224
285	20241209	144200	4088790300	53400	53400	53400	53400	68
286	20241209	144100	4085159100	53400	53300	53400	53300	84
287	20241209	144000	4080675300	53400	53200	53400	53000	640
288	20241209	143900	4046631600	53300	53200	53300	53000	686
289	20241209	143800	4010241800	53300	53300	53300	53200	177
290	20241209	143700	4000819500	53300	53400	53400	53200	376
291	20241209	143600	3980810700	53400	53300	53400	53100	466
292	20241209	143500	3956029800	53400	53300	53400	53200	47
293	20241209	143400	3953523200	53200	53400	53400	53200	84
294	20241209	143300	3949043900	53400	53300	53400	53200	73
295	20241209	143200	3945149300	53400	53200	53400	53200	33
296	20241209	143100	3943389100	53200	53300	53400	53200	89
297	20241209	143000	3938643400	53300	53300	53400	53300	169
298	20241209	142900	3929635300	53200	53100	53400	53100	237
299	20241209	142800	3917024300	53100	53100	53400	53100	323
300	20241209	142700	3899865800	53000	53500	53500	53000	1145
301	20241209	142600	3839089300	53500	53400	53500	53300	57
302	20241209	142500	3836043900	53400	53300	53500	53200	116
303	20241209	142400	3829852500	53400	53500	53500	53300	91
304	20241209	142300	3824994400	53300	53400	53500	53300	161
305	20241209	142200	3816407400	53400	53400	53400	53300	68
306	20241209	142100	3812780300	53400	53400	53400	53300	46
307	20241209	142000	3810324100	53400	53400	53400	53300	101
308	20241209	141900	3804935400	53400	53300	53400	53100	165
309	20241209	141800	3796134400	53200	53200	53500	53200	451
310	20241209	141700	3772133700	53400	53400	53400	53100	198
311	20241209	141600	3761600700	53100	53400	53500	53100	720
312	20241209	141500	3723307500	53300	53500	53500	53300	66
313	20241209	141400	3719784400	53400	53300	53500	53300	50
314	20241209	141300	3717113300	53400	53500	53500	53300	51
315	20241209	141200	3714386200	53300	53500	53500	53300	39
316	20241209	141100	3712301700	53400	53500	53500	53400	36
317	20241209	141000	3710375900	53600	53600	53600	53500	114
318	20241209	140900	3704272100	53600	53500	53600	53400	58
319	20241209	140800	3701169400	53500	53600	53600	53400	37
320	20241209	140700	3699189100	53600	53500	53600	53500	35
321	20241209	140600	3697314300	53600	53600	53600	53500	57
322	20241209	140500	3694263500	53300	53500	53600	53300	137
323	20241209	140400	3686934400	53600	53600	53600	53500	65
324	20241209	140300	3683450700	53600	53600	53600	53500	53
325	20241209	140200	3680610100	53600	53500	53600	53500	35
326	20241209	140100	3678734400	53600	53600	53700	53300	44
327	20241209	140000	3676377000	53600	53600	53600	53500	88
328	20241209	135900	3671662200	53600	53600	53600	53500	37
329	20241209	135800	3669679200	53600	53600	53600	53300	40
330	20241209	135700	3667539100	53600	53200	53600	53200	44
331	20241209	135600	3665181500	53700	53700	53700	53200	108
332	20241209	135500	3659390100	53600	53700	53700	53600	59
333	20241209	135400	3656224400	53600	53700	53700	53600	74
334	20241209	135300	3652250900	53700	53600	53700	53600	66
335	20241209	135200	3648709500	53700	53700	53700	53500	274
336	20241209	135100	3634019700	53700	53700	53700	53600	36
337	20241209	135000	3632086700	53700	53700	53800	53700	133
338	20241209	134900	3624940600	53700	53700	53700	53600	71
339	20241209	134800	3621128000	53700	53400	53700	53400	1471
340	20241209	134700	3542411500	53400	53300	53400	53300	290
341	20241209	134600	3526930900	53400	53400	53400	53300	316
342	20241209	134500	3510058500	53500	53400	53500	53400	32
343	20241209	134400	3508347500	53400	53400	53500	53400	47
344	20241209	134300	3505834700	53400	53400	53400	53300	117
345	20241209	134200	3499587200	53300	53400	53400	53200	115
346	20241209	134100	3493455100	53400	53400	53400	53300	37
347	20241209	134000	3491479700	53400	53400	53400	53300	35
348	20241209	133900	3489610800	53400	53400	53400	53300	62
349	20241209	133800	3486302900	53300	53400	53400	53300	86
350	20241209	133700	3481716900	53400	53400	53400	53400	19
351	20241209	133600	3480702300	53500	53400	53500	53400	47
352	20241209	133500	3478188000	53400	53400	53400	53300	76
353	20241209	133400	3474130400	53400	53400	53400	53300	36
354	20241209	133300	3472209500	53400	53500	53500	53400	49
355	20241209	133200	3469590000	53500	53500	53500	53300	28
356	20241209	133100	3468094000	53300	53500	53500	53300	25
357	20241209	133000	3466757500	53500	53500	53500	53500	22
358	20241209	132900	3465580500	53300	53300	53400	53300	510
359	20241209	132800	3438349400	53300	53400	53400	53100	89
360	20241209	132700	3433604000	53400	53400	53400	53400	22
361	20241209	132600	3432429200	53200	53400	53400	53200	65
362	20241209	132500	3428965200	53400	53300	53400	53200	127
363	20241209	132400	3422202900	53300	53300	53400	53300	97
364	20241209	132300	3417030700	53400	53400	53400	53300	107
365	20241209	132200	3411323900	53300	53400	53400	53300	31
366	20241209	132100	3409669300	53300	53300	53400	53300	51
367	20241209	132000	3406947500	53400	53300	53400	53300	185
368	20241209	131900	3397084800	53400	53300	53500	53300	259
369	20241209	131800	3383274900	53500	53400	53500	53300	429
370	20241209	131700	3360366800	53400	53300	53400	53300	22
371	20241209	131600	3359192200	53300	53400	53400	53300	31
372	20241209	131500	3357537200	53400	53300	53400	53200	326
373	20241209	131400	3340161200	53200	53300	53300	53200	60
374	20241209	131300	3336967600	53300	53300	53300	53200	41
375	20241209	131200	3334784300	53300	53300	53300	53300	17
376	20241209	131100	3333878200	53200	53300	53300	53200	73
377	20241209	131000	3329989900	53300	53200	53300	53200	46
378	20241209	130900	3327542300	53300	53300	53300	53300	20
379	20241209	130800	3326476300	53200	53200	53300	53200	202
380	20241209	130700	3315723800	53300	53300	53300	53200	84
381	20241209	130600	3311246700	53300	53100	53300	53100	55
382	20241209	130500	3308321000	53100	53100	53200	53100	94
383	20241209	130400	3303326000	53100	53200	53200	53100	59
384	20241209	130300	3300193000	53200	53300	53300	53100	27
385	20241209	130200	3298756100	53200	53200	53200	53000	705
386	20241209	130100	3261306400	53300	53300	53300	53200	16
387	20241209	130000	3260454200	53400	53400	53400	53200	49
388	20241209	125900	3257845600	53400	53400	53400	53200	59
389	20241209	125800	3254695400	53200	53400	53400	53200	14
390	20241209	125700	3253949300	53400	53300	53400	53300	30
391	20241209	125600	3252350200	53400	53300	53400	53200	247
392	20241209	125500	3239187000	53400	53400	53400	53300	76
393	20241209	125400	3235135900	53400	53300	53400	53300	7
394	20241209	125300	3234762200	53400	53400	53400	53400	22
395	20241209	125200	3233587400	53300	53300	53300	53300	19
396	20241209	125100	3232574700	53300	53400	53400	53300	42
397	20241209	125000	3230335600	53200	53200	53200	53200	0
398	20241209	124900	3230335600	53200	53400	53400	53200	36
399	20241209	124800	3228417000	53400	53300	53400	53100	363
400	20241209	124700	3209074500	53200	53200	53300	53200	359
401	20241209	124600	3189973700	53200	53300	53300	53200	59
402	20241209	124500	3186833800	53300	53300	53300	53200	233
403	20241209	124400	3174427300	53300	53300	53300	53300	8
404	20241209	124300	3174000900	53300	53300	53300	53100	18
405	20241209	124200	3173042500	53300	53200	53300	53100	224
406	20241209	124100	3161126000	53200	53300	53300	53200	371
407	20241209	124000	3141357600	53300	53300	53300	53300	2
408	20241209	123900	3141251000	53300	53100	53300	53100	46
409	20241209	123800	3138802200	53300	53300	53300	53300	1
410	20241209	123700	3138748900	53300	53200	53300	53200	76
411	20241209	123600	3134705000	53300	53300	53300	53200	29
412	20241209	123500	3133161200	53200	53300	53300	53200	24
413	20241209	123400	3131883000	53200	53200	53300	53200	52
414	20241209	123300	3129115500	53200	53200	53300	53200	26
415	20241209	123200	3127730700	53300	53300	53300	53200	89
416	20241209	123100	3122994300	53300	53300	53300	53300	22
417	20241209	123000	3121821700	53300	53300	53300	53200	243
418	20241209	122900	3108893100	53200	53300	53300	53200	67
419	20241209	122800	3105323500	53300	53200	53300	53200	67
420	20241209	122700	3101758300	53300	53300	53300	53300	16
421	20241209	122600	3100905500	53200	53200	53300	53200	21
422	20241209	122500	3099787200	53300	53300	53300	53300	30
423	20241209	122400	3098188200	53300	53300	53300	53300	19
424	20241209	122300	3097175500	53400	53400	53400	53200	66
425	20241209	122200	3093658200	53400	53400	53400	53200	15
426	20241209	122100	3092858000	53400	53400	53400	53400	9
427	20241209	122000	3092377400	53400	53300	53400	53200	288
428	20241209	121900	3077028400	53300	53400	53400	53200	175
429	20241209	121800	3067701500	53300	53400	53400	53300	57
430	20241209	121700	3064661900	53400	53400	53400	53400	7
431	20241209	121600	3064288100	53300	53500	53500	53300	79
432	20241209	121500	3060071600	53500	53500	53500	53400	57
433	20241209	121400	3057026600	53500	53400	53500	53400	54
434	20241209	121300	3054141800	53500	53500	53500	53500	10
435	20241209	121200	3053606800	53500	53500	53500	53500	13
436	20241209	121100	3052911300	53300	53400	53400	53300	464
437	20241209	121000	3028144900	53400	53400	53400	53300	19
438	20241209	120900	3027130700	53400	53400	53400	53300	105
439	20241209	120800	3021530900	53400	53400	53400	53400	7
440	20241209	120700	3021157100	53400	53400	53400	53300	18
441	20241209	120600	3020196900	53400	53400	53400	53400	30
442	20241209	120500	3018594900	53400	53400	53400	53300	48
443	20241209	120400	3016035000	53400	53100	53400	53100	656
444	20241209	120300	2981050900	53400	53400	53400	53100	469
445	20241209	120200	2956079500	53400	53300	53400	53300	128
446	20241209	120100	2949255400	53300	53300	53400	53300	83
447	20241209	120000	2944830500	53300	53300	53400	53300	82
448	20241209	115900	2940458900	53400	53400	53400	53200	44
449	20241209	115800	2938111200	53400	53500	53500	53300	240
450	20241209	115700	2925308600	53500	53500	53500	53500	15
451	20241209	115600	2924506100	53500	53400	53500	53400	20
452	20241209	115500	2923437100	53500	53600	53600	53300	134
453	20241209	115400	2916280100	53400	53500	53500	53400	73
454	20241209	115300	2912374700	53400	53400	53500	53400	27
455	20241209	115200	2910930800	53400	53400	53400	53400	96
456	20241209	115100	2905804400	53300	53400	53400	53000	1350
457	20241209	115000	2833986600	53400	53500	53500	53300	26
458	20241209	114900	2832598300	53500	53500	53500	53300	281
459	20241209	114800	2817593900	53300	53500	53600	53300	644
460	20241209	114700	2783196200	53500	53600	53600	53500	28
461	20241209	114600	2781696300	53500	53600	53600	53500	73
462	20241209	114500	2777789600	53500	53600	53600	53500	52
463	20241209	114400	2775006600	53500	53500	53600	53500	159
464	20241209	114300	2766499100	53600	53600	53600	53500	16
465	20241209	114200	2765641600	53500	53600	53600	53500	167
466	20241209	114100	2756705400	53500	53500	53600	53500	59
467	20241209	114000	2753548300	53500	53600	53600	53500	45
468	20241209	113900	2751138300	53600	53600	53600	53600	12
469	20241209	113800	2750495100	53500	53600	53700	53500	257
470	20241209	113700	2736722300	53700	53600	53700	53500	937
471	20241209	113600	2686546300	53700	53700	53700	53600	71
472	20241209	113500	2682739500	53700	53700	53700	53600	25
473	20241209	113400	2681398300	53700	53700	53700	53700	8
474	20241209	113300	2680968700	53700	53700	53700	53700	5
475	20241209	113200	2680700200	53600	53600	53700	53600	45
476	20241209	113100	2678287100	53700	53700	53700	53600	108
477	20241209	113000	2672497300	53700	53700	53700	53700	1
478	20241209	112900	2672443600	53700	53800	53800	53600	134
479	20241209	112800	2665249600	53800	53800	53800	53800	27
480	20241209	112700	2663797000	53800	53800	53800	53800	1
481	20241209	112600	2663743200	53900	53900	53900	53700	24
482	20241209	112500	2662450800	53900	53900	53900	53900	5
483	20241209	112400	2662181300	53700	53900	53900	53700	33
484	20241209	112300	2660406800	53900	53900	53900	53800	11
485	20241209	112200	2659814400	53900	53900	53900	53800	64
486	20241209	112100	2656369700	53900	53900	53900	53900	7
487	20241209	112000	2655992400	53900	53800	53900	53800	40
488	20241209	111900	2653839800	53900	53900	53900	53800	54
489	20241209	111800	2650933300	53900	53900	53900	53900	6
490	20241209	111700	2650609900	54000	53900	54000	53900	20
491	20241209	111600	2649531200	53900	53900	53900	53900	66
492	20241209	111500	2645973800	53900	53900	53900	53900	10
493	20241209	111400	2645434800	53800	53800	53900	53800	16
494	20241209	111300	2644572800	53700	54000	54000	53700	22
495	20241209	111200	2643389700	54000	53700	54000	53700	25
496	20241209	111100	2642044600	53900	53800	53900	53700	65
497	20241209	111000	2638543400	53800	53800	53900	53800	44
498	20241209	110900	2636175600	53800	53800	53800	53700	39
499	20241209	110800	2634077800	53800	53700	53800	53700	21
500	20241209	110700	2632949500	53800	53900	53900	53600	459
501	20241209	110600	2608329500	53800	53900	53900	53800	33
502	20241209	110500	2606552800	53800	53900	53900	53800	36
503	20241209	110400	2604614400	53800	53900	53900	53800	31
504	20241209	110300	2602945700	54000	54000	54000	54000	6
505	20241209	110200	2602621700	54000	54000	54000	54000	16
506	20241209	110100	2601757700	53800	54100	54100	53800	131
507	20241209	110000	2594693200	54000	54000	54000	53900	107
508	20241209	105900	2588920200	53900	53900	54000	53900	71
509	20241209	105800	2585092200	54000	54000	54000	54000	9
510	20241209	105700	2584606200	53900	53900	54000	53800	84
511	20241209	105600	2580079700	53900	53900	53900	53800	42
512	20241209	105500	2577816500	53900	53700	53900	53700	15
513	20241209	105400	2577008200	53900	53800	53900	53700	110
514	20241209	105300	2571090500	53800	53800	53800	53700	115
515	20241209	105200	2564905100	53700	53900	53900	53600	138
516	20241209	105100	2557502600	53900	53700	53900	53600	179
517	20241209	105000	2547890500	53600	53900	53900	53600	110
518	20241209	104900	2541979200	53800	54000	54000	53700	56
519	20241209	104800	2538962100	54000	53700	54000	53600	21
520	20241209	104700	2537830900	53700	54000	54000	53700	32
521	20241209	104600	2536108000	53600	53700	54000	53600	534
522	20241209	104500	2507460500	53900	53900	53900	53700	292
523	20241209	104400	2491748900	54000	53800	54000	53800	55
524	20241209	104300	2488788300	53700	54000	54000	53700	41
525	20241209	104200	2486578800	54000	53900	54000	53700	1906
526	20241209	104100	2384030400	54000	53900	54000	53900	140
527	20241209	104000	2376483900	53900	54100	54100	53900	439
528	20241209	103900	2352781300	54100	54100	54100	54100	6
529	20241209	103800	2352456700	54100	54200	54200	54000	98
530	20241209	103700	2347157000	54200	54200	54200	54200	6
531	20241209	103600	2346831800	54100	54200	54200	54100	11
532	20241209	103500	2346236100	54200	54300	54300	54200	11
533	20241209	103400	2345639400	54100	54200	54300	54100	59
534	20241209	103300	2342442300	54200	54200	54200	54200	1
535	20241209	103200	2342388100	54300	54200	54300	54100	50
536	20241209	103100	2339678300	54200	54100	54200	54100	45
537	20241209	103000	2337243500	54200	54200	54200	54100	35
538	20241209	102900	2335348500	54200	54200	54200	54200	12
539	20241209	102800	2334698100	54200	54200	54200	54100	11
540	20241209	102700	2334102800	54200	54200	54200	54200	11
541	20241209	102600	2333506600	54200	54200	54300	54200	27
542	20241209	102500	2332042700	54000	54300	54300	54000	532
543	20241209	102400	2303215800	54200	54200	54200	54200	60
544	20241209	102300	2299963800	54200	54200	54200	54200	219
545	20241209	102200	2288094000	54200	54100	54200	54100	64
546	20241209	102100	2284628900	54100	54100	54200	54000	87
547	20241209	102000	2279926100	54100	54000	54100	54000	488
548	20241209	101900	2253569800	54000	54000	54000	53900	24
549	20241209	101800	2252274200	54000	53900	54000	53900	46
550	20241209	101700	2249794200	53900	54000	54000	53900	374
551	20241209	101600	2229607200	53900	53900	53900	53900	68
552	20241209	101500	2225942000	53800	53600	53900	53600	826
553	20241209	101400	2181559800	53600	53800	53800	53600	146
554	20241209	101300	2173720300	53800	53800	53800	53800	2
555	20241209	101200	2173612700	53800	53700	53800	53600	1017
556	20241209	101100	2119001700	53800	53800	53800	53600	470
557	20241209	101000	2093771200	53600	53700	53800	53500	845
558	20241209	100900	2048495500	53700	53700	53800	53700	160
559	20241209	100800	2039902600	53700	53700	53700	53500	654
560	20241209	100700	2004798100	53500	53800	53800	53500	521
561	20241209	100600	1976861900	53800	53800	53800	53700	28
562	20241209	100500	1975356200	53800	53800	53800	53600	138
563	20241209	100400	1967940900	53800	53800	53800	53600	17
564	20241209	100300	1967028100	53600	53800	53800	53500	205
565	20241209	100200	1956041300	53800	53700	53800	53500	1432
566	20241209	100100	1879325900	53800	53900	53900	53700	463
567	20241209	100000	1854411900	53900	53900	54000	53800	127
568	20241209	095900	1847564300	54000	53900	54000	53900	131
569	20241209	095800	1840500800	53900	53900	53900	53800	73
570	20241209	095700	1836572000	53900	54000	54000	53800	196
571	20241209	095600	1826018700	53900	53800	53900	53700	322
572	20241209	095500	1808689300	53900	53700	53900	53700	292
573	20241209	095400	1792987600	53800	53900	53900	53600	1314
574	20241209	095300	1722443100	53900	54200	54200	53900	848
575	20241209	095200	1676671200	54200	54200	54200	54100	51
576	20241209	095100	1673910100	54200	54200	54200	54100	93
577	20241209	095000	1668875900	54200	54300	54300	54200	172
578	20241209	094900	1659551500	54200	54100	54200	54100	105
579	20241209	094800	1653861400	54100	54200	54200	54000	161
580	20241209	094700	1645156800	54200	54100	54200	54000	545
581	20241209	094600	1615669600	53900	54100	54100	53900	29
582	20241209	094500	1614104700	54100	54000	54100	53900	108
583	20241209	094400	1608272500	53900	54200	54200	53900	917
584	20241209	094300	1558653400	54200	54300	54300	54100	76
585	20241209	094200	1554530500	54100	54300	54300	54100	67
586	20241209	094100	1550900200	54400	54400	54400	54100	123
587	20241209	094000	1544232300	54400	54200	54400	54200	366
588	20241209	093900	1524389000	54000	54200	54200	54000	110
589	20241209	093800	1518440400	54200	54200	54200	54100	152
590	20241209	093700	1510211200	54200	54100	54300	54000	628
591	20241209	093600	1476288900	54000	54400	54400	54000	662
592	20241209	093500	1440403500	54400	54300	54400	54300	66
593	20241209	093400	1436819400	54300	54400	54400	54300	31
594	20241209	093300	1435135300	54300	54300	54400	54200	226
595	20241209	093200	1422873800	54300	53900	54300	53900	721
596	20241209	093100	1383802200	53900	54100	54200	53900	385
597	20241209	093000	1363030100	54100	54100	54200	54000	168
598	20241209	092900	1353954200	54000	54000	54100	54000	313
599	20241209	092800	1337034800	54000	54100	54100	53900	105
600	20241209	092700	1331368700	54100	54000	54100	53900	267
601	20241209	092600	1316955500	54000	54100	54100	54000	680
602	20241209	092500	1280221000	54100	54200	54200	54000	1452
603	20241209	092400	1201652300	54300	54500	54500	54200	152
604	20241209	092300	1193398800	54400	54500	54500	54400	70
605	20241209	092200	1189586600	54500	54300	54500	54200	464
606	20241209	092100	1164393200	54300	54500	54500	54200	1551
607	20241209	092000	1080030200	54500	54800	54800	54500	237
608	20241209	091900	1067069800	54800	54600	54800	54500	54
609	20241209	091800	1064125300	54600	54600	54600	54500	326
610	20241209	091700	1046326700	54600	54700	54900	54600	763
611	20241209	091600	1004656100	54600	54800	54800	54600	372
612	20241209	091500	984313700	54800	55200	55200	54800	104
613	20241209	091400	978600300	55200	54900	55200	54700	857
614	20241209	091300	931637000	54900	54900	55200	54900	141
615	20241209	091200	923890400	54800	55000	55100	54800	529
616	20241209	091100	894795600	55000	54800	55000	54700	1563
617	20241209	091000	809128800	54700	54800	55000	54700	601
618	20241209	090900	776224600	55000	55000	55000	54800	14
619	20241209	090800	775454800	54700	54700	55000	54600	1573
620	20241209	090700	689317300	54600	54600	54800	54500	2389
621	20241209	090600	558816400	54600	54600	54800	54400	2856
622	20241209	090500	402910200	54800	54500	54800	54300	583
623	20241209	090400	371163700	54500	54700	54800	54500	234
624	20241209	090300	358364900	54700	54400	54800	54400	324
625	20241209	090200	340670900	54200	54600	55000	54100	2436
626	20241209	090100	207637300	54600	54700	54700	54000	1855
627	20241209	090000	106574300	54700	55200	55600	54700	1938