KissMeData/270870/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	210500	187206090	5420	5420	5420	5420	1411
3	20241209	210400	187206090	5420	5420	5420	5420	0
4	20241209	210300	187206090	5420	5420	5420	5420	0
5	20241209	210200	187206090	5420	5420	5420	5420	0
6	20241209	210100	187206090	5420	5420	5420	5420	0
7	20241209	210000	187206090	5420	5420	5420	5420	0
8	20241209	205900	187206090	5420	5420	5420	5420	0
9	20241209	205800	187206090	5420	5420	5420	5420	0
10	20241209	205700	187206090	5420	5420	5420	5420	0
11	20241209	205600	187206090	5420	5420	5420	5420	0
12	20241209	205500	187206090	5420	5420	5420	5420	0
13	20241209	205400	187206090	5420	5420	5420	5420	0
14	20241209	205300	187206090	5420	5420	5420	5420	0
15	20241209	205200	187206090	5420	5420	5420	5420	0
16	20241209	205100	187206090	5420	5420	5420	5420	0
17	20241209	205000	187206090	5420	5420	5420	5420	0
18	20241209	204900	187206090	5420	5420	5420	5420	0
19	20241209	204800	187206090	5420	5420	5420	5420	0
20	20241209	204700	187206090	5420	5420	5420	5420	0
21	20241209	204600	187206090	5420	5420	5420	5420	0
22	20241209	204500	187206090	5420	5420	5420	5420	0
23	20241209	204400	187206090	5420	5420	5420	5420	0
24	20241209	204300	187206090	5420	5420	5420	5420	0
25	20241209	204200	187206090	5420	5420	5420	5420	0
26	20241209	204100	187206090	5420	5420	5420	5420	0
27	20241209	204000	187206090	5420	5420	5420	5420	0
28	20241209	203900	187206090	5420	5420	5420	5420	0
29	20241209	203800	187206090	5420	5420	5420	5420	0
30	20241209	203700	187206090	5420	5420	5420	5420	0
31	20241209	203600	187206090	5420	5420	5420	5420	0
32	20241209	203500	187206090	5420	5420	5420	5420	1411
33	20241209	203400	187206090	5420	5420	5420	5420	0
34	20241209	203300	187206090	5420	5420	5420	5420	0
35	20241209	203200	187206090	5420	5420	5420	5420	0
36	20241209	203100	187206090	5420	5420	5420	5420	0
37	20241209	203000	187206090	5420	5420	5420	5420	0
38	20241209	202900	187206090	5420	5420	5420	5420	0
39	20241209	202800	187206090	5420	5420	5420	5420	0
40	20241209	202700	187206090	5420	5420	5420	5420	0
41	20241209	202600	187206090	5420	5420	5420	5420	0
42	20241209	202500	187206090	5420	5420	5420	5420	0
43	20241209	202400	187206090	5420	5420	5420	5420	0
44	20241209	202300	187206090	5420	5420	5420	5420	0
45	20241209	202200	187206090	5420	5420	5420	5420	0
46	20241209	202100	187206090	5420	5420	5420	5420	0
47	20241209	202000	187206090	5420	5420	5420	5420	0
48	20241209	201900	187206090	5420	5420	5420	5420	0
49	20241209	201800	187206090	5420	5420	5420	5420	0
50	20241209	201700	187206090	5420	5420	5420	5420	0
51	20241209	201600	187206090	5420	5420	5420	5420	0
52	20241209	201500	187206090	5420	5420	5420	5420	0
53	20241209	201400	187206090	5420	5420	5420	5420	0
54	20241209	201300	187206090	5420	5420	5420	5420	0
55	20241209	201200	187206090	5420	5420	5420	5420	0
56	20241209	201100	187206090	5420	5420	5420	5420	0
57	20241209	201000	187206090	5420	5420	5420	5420	0
58	20241209	200900	187206090	5420	5420	5420	5420	0
59	20241209	200800	187206090	5420	5420	5420	5420	0
60	20241209	200700	187206090	5420	5420	5420	5420	0
61	20241209	200600	187206090	5420	5420	5420	5420	0
62	20241209	200500	187206090	5420	5420	5420	5420	1411
63	20241209	200400	187206090	5420	5420	5420	5420	0
64	20241209	200300	187206090	5420	5420	5420	5420	0
65	20241209	200200	187206090	5420	5420	5420	5420	0
66	20241209	200100	187206090	5420	5420	5420	5420	0
67	20241209	200000	187206090	5420	5420	5420	5420	0
68	20241209	195900	187206090	5420	5420	5420	5420	0
69	20241209	195800	187206090	5420	5420	5420	5420	0
70	20241209	195700	187206090	5420	5420	5420	5420	0
71	20241209	195600	187206090	5420	5420	5420	5420	0
72	20241209	195500	187206090	5420	5420	5420	5420	0
73	20241209	195400	187206090	5420	5420	5420	5420	0
74	20241209	195300	187206090	5420	5420	5420	5420	0
75	20241209	195200	187206090	5420	5420	5420	5420	0
76	20241209	195100	187206090	5420	5420	5420	5420	0
77	20241209	195000	187206090	5420	5420	5420	5420	0
78	20241209	194900	187206090	5420	5420	5420	5420	0
79	20241209	194800	187206090	5420	5420	5420	5420	0
80	20241209	194700	187206090	5420	5420	5420	5420	0
81	20241209	194600	187206090	5420	5420	5420	5420	0
82	20241209	194500	187206090	5420	5420	5420	5420	0
83	20241209	194400	187206090	5420	5420	5420	5420	0
84	20241209	194300	187206090	5420	5420	5420	5420	0
85	20241209	194200	187206090	5420	5420	5420	5420	0
86	20241209	194100	187206090	5420	5420	5420	5420	0
87	20241209	194000	187206090	5420	5420	5420	5420	0
88	20241209	193900	187206090	5420	5420	5420	5420	0
89	20241209	193800	187206090	5420	5420	5420	5420	0
90	20241209	193700	187206090	5420	5420	5420	5420	0
91	20241209	193600	187206090	5420	5420	5420	5420	0
92	20241209	193500	187206090	5420	5420	5420	5420	1411
93	20241209	193400	187206090	5420	5420	5420	5420	0
94	20241209	193300	187206090	5420	5420	5420	5420	0
95	20241209	193200	187206090	5420	5420	5420	5420	0
96	20241209	193100	187206090	5420	5420	5420	5420	0
97	20241209	193000	187206090	5420	5420	5420	5420	0
98	20241209	192900	187206090	5420	5420	5420	5420	0
99	20241209	192800	187206090	5420	5420	5420	5420	0
100	20241209	192700	187206090	5420	5420	5420	5420	0
101	20241209	192600	187206090	5420	5420	5420	5420	0
102	20241209	192500	187206090	5420	5420	5420	5420	0
103	20241209	192400	187206090	5420	5420	5420	5420	0
104	20241209	192300	187206090	5420	5420	5420	5420	0
105	20241209	192200	187206090	5420	5420	5420	5420	0
106	20241209	192100	187206090	5420	5420	5420	5420	0
107	20241209	192000	187206090	5420	5420	5420	5420	0
108	20241209	191900	187206090	5420	5420	5420	5420	0
109	20241209	191800	187206090	5420	5420	5420	5420	0
110	20241209	191700	187206090	5420	5420	5420	5420	0
111	20241209	191600	187206090	5420	5420	5420	5420	0
112	20241209	191500	187206090	5420	5420	5420	5420	0
113	20241209	191400	187206090	5420	5420	5420	5420	0
114	20241209	191300	187206090	5420	5420	5420	5420	0
115	20241209	191200	187206090	5420	5420	5420	5420	0
116	20241209	191100	187206090	5420	5420	5420	5420	0
117	20241209	191000	187206090	5420	5420	5420	5420	0
118	20241209	190900	187206090	5420	5420	5420	5420	0
119	20241209	190800	187206090	5420	5420	5420	5420	0
120	20241209	190700	187206090	5420	5420	5420	5420	0
121	20241209	190600	187206090	5420	5420	5420	5420	0
122	20241209	190500	187206090	5420	5420	5420	5420	1411
123	20241209	190400	187206090	5420	5420	5420	5420	0
124	20241209	190300	187206090	5420	5420	5420	5420	0
125	20241209	190200	187206090	5420	5420	5420	5420	0
126	20241209	190100	187206090	5420	5420	5420	5420	0
127	20241209	190000	187206090	5420	5420	5420	5420	0
128	20241209	185900	187206090	5420	5420	5420	5420	0
129	20241209	185800	187206090	5420	5420	5420	5420	0
130	20241209	185700	187206090	5420	5420	5420	5420	0
131	20241209	185600	187206090	5420	5420	5420	5420	0
132	20241209	185500	187206090	5420	5420	5420	5420	0
133	20241209	185400	187206090	5420	5420	5420	5420	0
134	20241209	185300	187206090	5420	5420	5420	5420	0
135	20241209	185200	187206090	5420	5420	5420	5420	0
136	20241209	185100	187206090	5420	5420	5420	5420	0
137	20241209	185000	187206090	5420	5420	5420	5420	0
138	20241209	184900	187206090	5420	5420	5420	5420	0
139	20241209	184800	187206090	5420	5420	5420	5420	0
140	20241209	184700	187206090	5420	5420	5420	5420	0
141	20241209	184600	187206090	5420	5420	5420	5420	0
142	20241209	184500	187206090	5420	5420	5420	5420	0
143	20241209	184400	187206090	5420	5420	5420	5420	0
144	20241209	184300	187206090	5420	5420	5420	5420	0
145	20241209	184200	187206090	5420	5420	5420	5420	0
146	20241209	184100	187206090	5420	5420	5420	5420	0
147	20241209	184000	187206090	5420	5420	5420	5420	0
148	20241209	183900	187206090	5420	5420	5420	5420	0
149	20241209	183800	187206090	5420	5420	5420	5420	0
150	20241209	183700	187206090	5420	5420	5420	5420	0
151	20241209	183600	187206090	5420	5420	5420	5420	0
152	20241209	183500	187206090	5420	5420	5420	5420	1411
153	20241209	183400	187206090	5420	5420	5420	5420	0
154	20241209	183300	187206090	5420	5420	5420	5420	0
155	20241209	183200	187206090	5420	5420	5420	5420	0
156	20241209	183100	187206090	5420	5420	5420	5420	0
157	20241209	183000	187206090	5420	5420	5420	5420	0
158	20241209	182900	187206090	5420	5420	5420	5420	0
159	20241209	182800	187206090	5420	5420	5420	5420	0
160	20241209	182700	187206090	5420	5420	5420	5420	0
161	20241209	182600	187206090	5420	5420	5420	5420	0
162	20241209	182500	187206090	5420	5420	5420	5420	0
163	20241209	182400	187206090	5420	5420	5420	5420	0
164	20241209	182300	187206090	5420	5420	5420	5420	0
165	20241209	182200	187206090	5420	5420	5420	5420	0
166	20241209	182100	187206090	5420	5420	5420	5420	0
167	20241209	182000	187206090	5420	5420	5420	5420	0
168	20241209	181900	187206090	5420	5420	5420	5420	0
169	20241209	181800	187206090	5420	5420	5420	5420	0
170	20241209	181700	187206090	5420	5420	5420	5420	0
171	20241209	181600	187206090	5420	5420	5420	5420	0
172	20241209	181500	187206090	5420	5420	5420	5420	0
173	20241209	181400	187206090	5420	5420	5420	5420	0
174	20241209	181300	187206090	5420	5420	5420	5420	0
175	20241209	181200	187206090	5420	5420	5420	5420	0
176	20241209	181100	187206090	5420	5420	5420	5420	0
177	20241209	181000	187206090	5420	5420	5420	5420	0
178	20241209	180900	187206090	5420	5420	5420	5420	0
179	20241209	180800	187206090	5420	5420	5420	5420	0
180	20241209	180700	187206090	5420	5420	5420	5420	0
181	20241209	180600	187206090	5420	5420	5420	5420	0
182	20241209	180500	187206090	5420	5420	5420	5420	1411
183	20241209	180400	187206090	5420	5420	5420	5420	0
184	20241209	180300	187206090	5420	5420	5420	5420	0
185	20241209	180200	187206090	5420	5420	5420	5420	0
186	20241209	180100	187206090	5420	5420	5420	5420	0
187	20241209	180000	187206090	5420	5420	5420	5420	0
188	20241209	175900	187206090	5420	5420	5420	5420	0
189	20241209	175800	187206090	5420	5420	5420	5420	0
190	20241209	175700	187206090	5420	5420	5420	5420	0
191	20241209	175600	187206090	5420	5420	5420	5420	0
192	20241209	175500	187206090	5420	5420	5420	5420	0
193	20241209	175400	187206090	5420	5420	5420	5420	0
194	20241209	175300	187206090	5420	5420	5420	5420	0
195	20241209	175200	187206090	5420	5420	5420	5420	0
196	20241209	175100	187206090	5420	5420	5420	5420	0
197	20241209	175000	187206090	5420	5420	5420	5420	0
198	20241209	174900	187206090	5420	5420	5420	5420	0
199	20241209	174800	187206090	5420	5420	5420	5420	0
200	20241209	174700	187206090	5420	5420	5420	5420	0
201	20241209	174600	187206090	5420	5420	5420	5420	0
202	20241209	174500	187206090	5420	5420	5420	5420	0
203	20241209	174400	187206090	5420	5420	5420	5420	0
204	20241209	174300	187206090	5420	5420	5420	5420	0
205	20241209	174200	187206090	5420	5420	5420	5420	0
206	20241209	174100	187206090	5420	5420	5420	5420	0
207	20241209	174000	187206090	5420	5420	5420	5420	0
208	20241209	173900	187206090	5420	5420	5420	5420	0
209	20241209	173800	187206090	5420	5420	5420	5420	0
210	20241209	173700	187206090	5420	5420	5420	5420	0
211	20241209	173600	187206090	5420	5420	5420	5420	0
212	20241209	173500	187206090	5420	5420	5420	5420	1411
213	20241209	173400	187206090	5420	5420	5420	5420	0
214	20241209	173300	187206090	5420	5420	5420	5420	0
215	20241209	173200	187206090	5420	5420	5420	5420	0
216	20241209	173100	187206090	5420	5420	5420	5420	0
217	20241209	173000	187206090	5420	5420	5420	5420	0
218	20241209	172900	187206090	5420	5420	5420	5420	0
219	20241209	172800	187206090	5420	5420	5420	5420	0
220	20241209	172700	187206090	5420	5420	5420	5420	0
221	20241209	172600	187206090	5420	5420	5420	5420	0
222	20241209	172500	187206090	5420	5420	5420	5420	0
223	20241209	172400	187206090	5420	5420	5420	5420	0
224	20241209	172300	187206090	5420	5420	5420	5420	0
225	20241209	172200	187206090	5420	5420	5420	5420	0
226	20241209	172100	187206090	5420	5420	5420	5420	0
227	20241209	172000	187206090	5420	5420	5420	5420	0
228	20241209	171900	187206090	5420	5420	5420	5420	0
229	20241209	171800	187206090	5420	5420	5420	5420	0
230	20241209	171700	187206090	5420	5420	5420	5420	0
231	20241209	171600	187206090	5420	5420	5420	5420	0
232	20241209	171500	187206090	5420	5420	5420	5420	0
233	20241209	171400	187206090	5420	5420	5420	5420	0
234	20241209	171300	187206090	5420	5420	5420	5420	0
235	20241209	171200	187206090	5420	5420	5420	5420	0
236	20241209	171100	187206090	5420	5420	5420	5420	0
237	20241209	171000	187206090	5420	5420	5420	5420	0
238	20241209	170900	187206090	5420	5420	5420	5420	0
239	20241209	170800	187206090	5420	5420	5420	5420	0
240	20241209	170700	187206090	5420	5420	5420	5420	0
241	20241209	170600	187206090	5420	5420	5420	5420	0
242	20241209	170500	187206090	5420	5420	5420	5420	1411
243	20241209	170400	187206090	5420	5420	5420	5420	0
244	20241209	170300	187206090	5420	5420	5420	5420	0
245	20241209	170200	187206090	5420	5420	5420	5420	0
246	20241209	170100	187206090	5420	5420	5420	5420	0
247	20241209	170000	187206090	5420	5420	5420	5420	0
248	20241209	165900	187206090	5420	5420	5420	5420	0
249	20241209	165800	187206090	5420	5420	5420	5420	0
250	20241209	165700	187206090	5420	5420	5420	5420	0
251	20241209	165600	187206090	5420	5420	5420	5420	0
252	20241209	165500	187206090	5420	5420	5420	5420	0
253	20241209	165400	187206090	5420	5420	5420	5420	0
254	20241209	165300	187206090	5420	5420	5420	5420	0
255	20241209	165200	187206090	5420	5420	5420	5420	0
256	20241209	165100	187206090	5420	5420	5420	5420	0
257	20241209	165000	187206090	5420	5420	5420	5420	0
258	20241209	164900	187206090	5420	5420	5420	5420	0
259	20241209	164800	187206090	5420	5420	5420	5420	0
260	20241209	164700	187206090	5420	5420	5420	5420	0
261	20241209	164600	187206090	5420	5420	5420	5420	0
262	20241209	164500	187206090	5420	5420	5420	5420	0
263	20241209	164400	187206090	5420	5420	5420	5420	0
264	20241209	164300	187206090	5420	5420	5420	5420	0
265	20241209	164200	187206090	5420	5420	5420	5420	0
266	20241209	164100	187206090	5420	5420	5420	5420	0
267	20241209	164000	187206090	5420	5420	5420	5420	0
268	20241209	163900	187206090	5420	5420	5420	5420	0
269	20241209	163800	187206090	5420	5420	5420	5420	0
270	20241209	163700	187206090	5420	5420	5420	5420	0
271	20241209	163600	187206090	5420	5420	5420	5420	0
272	20241209	163500	187206090	5420	5420	5420	5420	1411
273	20241209	163400	187206090	5420	5420	5420	5420	0
274	20241209	163300	187206090	5420	5420	5420	5420	0
275	20241209	163200	187206090	5420	5420	5420	5420	0
276	20241209	163100	187206090	5420	5420	5420	5420	0
277	20241209	163000	187206090	5420	5420	5420	5420	0
278	20241209	162900	187206090	5420	5420	5420	5420	0
279	20241209	162800	187206090	5420	5420	5420	5420	0
280	20241209	162700	187206090	5420	5420	5420	5420	0
281	20241209	162600	187206090	5420	5420	5420	5420	0
282	20241209	162500	187206090	5420	5420	5420	5420	0
283	20241209	162400	187206090	5420	5420	5420	5420	0
284	20241209	162300	187206090	5420	5420	5420	5420	0
285	20241209	162200	187206090	5420	5420	5420	5420	0
286	20241209	162100	187206090	5420	5420	5420	5420	0
287	20241209	162000	187206090	5420	5420	5420	5420	0
288	20241209	161900	187206090	5420	5420	5420	5420	0
289	20241209	161800	187206090	5420	5420	5420	5420	0
290	20241209	161700	187206090	5420	5420	5420	5420	0
291	20241209	161600	187206090	5420	5420	5420	5420	0
292	20241209	161500	187206090	5420	5420	5420	5420	0
293	20241209	161400	187206090	5420	5420	5420	5420	0
294	20241209	161300	187206090	5420	5420	5420	5420	0
295	20241209	161200	187206090	5420	5420	5420	5420	0
296	20241209	161100	187206090	5420	5420	5420	5420	0
297	20241209	161000	187206090	5420	5420	5420	5420	0
298	20241209	160900	187206090	5420	5420	5420	5420	0
299	20241209	160800	187206090	5420	5420	5420	5420	0
300	20241209	160700	187206090	5420	5420	5420	5420	0
301	20241209	160600	187206090	5420	5420	5420	5420	0
302	20241209	160500	187206090	5420	5420	5420	5420	1411
303	20241209	160400	187206090	5420	5420	5420	5420	0
304	20241209	160300	187206090	5420	5420	5420	5420	0
305	20241209	160200	187206090	5420	5420	5420	5420	0
306	20241209	160100	187206090	5420	5420	5420	5420	0
307	20241209	160000	187206090	5420	5420	5420	5420	0
308	20241209	155900	187206090	5420	5420	5420	5420	0
309	20241209	155800	187206090	5420	5420	5420	5420	0
310	20241209	155700	187206090	5420	5420	5420	5420	0
311	20241209	155600	187206090	5420	5420	5420	5420	0
312	20241209	155500	187206090	5420	5420	5420	5420	0
313	20241209	155400	187206090	5420	5420	5420	5420	0
314	20241209	155300	187206090	5420	5420	5420	5420	0
315	20241209	155200	187206090	5420	5420	5420	5420	0
316	20241209	155100	187206090	5420	5420	5420	5420	0
317	20241209	155000	187206090	5420	5420	5420	5420	0
318	20241209	154900	187206090	5420	5420	5420	5420	0
319	20241209	154800	187206090	5420	5420	5420	5420	0
320	20241209	154700	187206090	5420	5420	5420	5420	0
321	20241209	154600	187206090	5420	5420	5420	5420	0
322	20241209	154500	187206090	5420	5420	5420	5420	0
323	20241209	154400	187206090	5420	5420	5420	5420	0
324	20241209	154300	187206090	5420	5420	5420	5420	0
325	20241209	154200	187206090	5420	5420	5420	5420	0
326	20241209	154100	187206090	5420	5420	5420	5420	0
327	20241209	154000	187206090	5420	5420	5420	5420	0
328	20241209	153900	187206090	5420	5420	5420	5420	0
329	20241209	153800	187206090	5420	5420	5420	5420	0
330	20241209	153700	187206090	5420	5420	5420	5420	0
331	20241209	153600	187206090	5420	5420	5420	5420	0
332	20241209	153500	187206090	5420	5420	5420	5420	1411
333	20241209	153400	187206090	5420	5420	5420	5420	0
334	20241209	153300	187206090	5420	5420	5420	5420	0
335	20241209	153200	187206090	5420	5420	5420	5420	0
336	20241209	153100	187206090	5420	5420	5420	5420	0
337	20241209	153000	187206090	5420	5420	5420	5420	1411
338	20241209	152900	179558470	5420	5420	5420	5420	0
339	20241209	152800	179558470	5420	5420	5420	5420	0
340	20241209	152700	179558470	5420	5420	5420	5420	0
341	20241209	152600	179558470	5420	5420	5420	5420	0
342	20241209	152500	179558470	5420	5420	5420	5420	0
343	20241209	152400	179558470	5420	5420	5420	5420	0
344	20241209	152300	179558470	5420	5420	5420	5420	0
345	20241209	152200	179558470	5420	5420	5420	5420	0
346	20241209	152100	179558470	5420	5420	5420	5420	0
347	20241209	152000	179558470	5420	5420	5420	5420	0
348	20241209	151900	179558470	5420	5420	5420	5420	0
349	20241209	151800	179558470	5420	5420	5420	5420	0
350	20241209	151700	179558470	5420	5420	5420	5420	0
351	20241209	151600	179558470	5420	5430	5430	5420	60
352	20241209	151500	179233110	5430	5430	5430	5430	450
353	20241209	151400	176789610	5430	5430	5430	5430	1
354	20241209	151300	176784180	5430	5430	5430	5430	237
355	20241209	151200	175497270	5430	5440	5440	5430	500
356	20241209	151100	172779850	5440	5440	5440	5440	30
357	20241209	151000	172616650	5450	5450	5450	5450	3
358	20241209	150900	172600300	5470	5470	5470	5470	0
359	20241209	150800	172600300	5470	5470	5470	5470	648
360	20241209	150700	169055740	5480	5480	5480	5480	0
361	20241209	150600	169055740	5480	5480	5480	5480	0
362	20241209	150500	169055740	5480	5480	5480	5480	103
363	20241209	150400	168491300	5490	5490	5490	5490	10
364	20241209	150300	168436400	5490	5490	5490	5490	0
365	20241209	150200	168436400	5490	5490	5490	5490	0
366	20241209	150100	168436400	5490	5490	5490	5490	2
367	20241209	150000	168425420	5470	5470	5470	5470	0
368	20241209	145900	168425420	5470	5470	5470	5470	0
369	20241209	145800	168425420	5470	5470	5470	5470	0
370	20241209	145700	168425420	5470	5470	5470	5470	352
371	20241209	145600	166499980	5470	5470	5470	5470	100
372	20241209	145500	165952980	5470	5470	5470	5470	0
373	20241209	145400	165952980	5470	5470	5470	5470	50
374	20241209	145300	165679480	5440	5440	5440	5440	0
375	20241209	145200	165679480	5440	5440	5440	5440	0
376	20241209	145100	165679480	5440	5440	5440	5440	0
377	20241209	145000	165679480	5440	5440	5440	5440	0
378	20241209	144900	165679480	5440	5440	5440	5440	0
379	20241209	144800	165679480	5440	5440	5440	5440	0
380	20241209	144700	165679480	5440	5440	5440	5440	0
381	20241209	144600	165679480	5440	5440	5440	5440	91
382	20241209	144500	165184440	5440	5450	5450	5440	525
383	20241209	144400	162327820	5450	5450	5450	5450	113
384	20241209	144300	161711970	5450	5450	5450	5450	25
385	20241209	144200	161575720	5440	5440	5440	5440	0
386	20241209	144100	161575720	5440	5460	5460	5440	1660
387	20241209	144000	152533380	5460	5460	5460	5460	226
388	20241209	143900	151299420	5460	5460	5460	5460	0
389	20241209	143800	151299420	5460	5460	5460	5460	0
390	20241209	143700	151299420	5460	5460	5460	5460	0
391	20241209	143600	151299420	5460	5460	5460	5460	0
392	20241209	143500	151299420	5460	5460	5460	5460	1
393	20241209	143400	151293960	5450	5450	5450	5450	0
394	20241209	143300	151293960	5450	5450	5450	5450	0
395	20241209	143200	151293960	5450	5450	5450	5450	0
396	20241209	143100	151293960	5450	5450	5450	5450	0
397	20241209	143000	151293960	5450	5450	5450	5450	0
398	20241209	142900	151293960	5450	5450	5450	5450	0
399	20241209	142800	151293960	5450	5450	5450	5450	0
400	20241209	142700	151293960	5450	5450	5450	5450	0
401	20241209	142600	151293960	5450	5450	5450	5450	0
402	20241209	142500	151293960	5450	5450	5450	5450	0
403	20241209	142400	151293960	5450	5460	5460	5450	190
404	20241209	142300	150258360	5450	5450	5450	5450	0
405	20241209	142200	150258360	5450	5450	5450	5450	0
406	20241209	142100	150258360	5450	5460	5460	5450	680
407	20241209	142000	146547700	5480	5480	5480	5480	0
408	20241209	141900	146547700	5480	5480	5480	5480	0
409	20241209	141800	146547700	5480	5480	5480	5480	0
410	20241209	141700	146547700	5480	5480	5480	5480	0
411	20241209	141600	146547700	5480	5480	5480	5480	273
412	20241209	141500	145051660	5460	5460	5460	5460	356
413	20241209	141400	143107900	5480	5480	5480	5480	14
414	20241209	141300	143031180	5480	5460	5480	5460	250
415	20241209	141200	141665180	5460	5460	5460	5460	0
416	20241209	141100	141665180	5460	5460	5460	5460	0
417	20241209	141000	141665180	5460	5460	5460	5460	31
418	20241209	140900	141495920	5460	5460	5460	5460	0
419	20241209	140800	141495920	5460	5460	5460	5460	100
420	20241209	140700	140949920	5460	5460	5460	5460	0
421	20241209	140600	140949920	5460	5460	5460	5460	0
422	20241209	140500	140949920	5460	5460	5460	5460	0
423	20241209	140400	140949920	5460	5460	5460	5460	1
424	20241209	140300	140944460	5460	5460	5460	5460	0
425	20241209	140200	140944460	5460	5460	5460	5460	0
426	20241209	140100	140944460	5460	5460	5460	5460	0
427	20241209	140000	140944460	5460	5460	5460	5460	0
428	20241209	135900	140944460	5460	5460	5460	5460	0
429	20241209	135800	140944460	5460	5460	5460	5460	0
430	20241209	135700	140944460	5460	5460	5460	5460	13
431	20241209	135600	140873480	5480	5480	5480	5480	0
432	20241209	135500	140873480	5480	5480	5480	5480	0
433	20241209	135400	140873480	5480	5480	5480	5480	0
434	20241209	135300	140873480	5480	5480	5480	5480	0
435	20241209	135200	140873480	5480	5480	5480	5480	0
436	20241209	135100	140873480	5480	5480	5480	5480	0
437	20241209	135000	140873480	5480	5480	5480	5480	0
438	20241209	134900	140873480	5480	5480	5480	5480	0
439	20241209	134800	140873480	5480	5480	5480	5480	0
440	20241209	134700	140873480	5480	5470	5480	5460	202
441	20241209	134600	139770380	5480	5480	5480	5480	1
442	20241209	134500	139764900	5490	5490	5490	5490	0
443	20241209	134400	139764900	5490	5490	5490	5490	0
444	20241209	134300	139764900	5490	5490	5490	5490	0
445	20241209	134200	139764900	5490	5490	5490	5490	1
446	20241209	134100	139759410	5480	5460	5480	5460	547
447	20241209	134000	136768410	5490	5490	5490	5490	0
448	20241209	133900	136768410	5490	5490	5490	5490	0
449	20241209	133800	136768410	5490	5490	5490	5490	0
450	20241209	133700	136768410	5490	5490	5490	5490	0
451	20241209	133600	136768410	5490	5490	5490	5490	0
452	20241209	133500	136768410	5490	5490	5490	5490	0
453	20241209	133400	136768410	5490	5490	5490	5490	0
454	20241209	133300	136768410	5490	5490	5490	5490	0
455	20241209	133200	136768410	5490	5490	5490	5490	0
456	20241209	133100	136768410	5490	5490	5490	5490	1
457	20241209	133000	136762920	5470	5470	5470	5470	0
458	20241209	132900	136762920	5470	5470	5470	5470	50
459	20241209	132800	136489420	5470	5470	5470	5470	0
460	20241209	132700	136489420	5470	5470	5470	5470	0
461	20241209	132600	136489420	5470	5470	5470	5470	0
462	20241209	132500	136489420	5470	5470	5470	5470	0
463	20241209	132400	136489420	5470	5470	5470	5470	0
464	20241209	132300	136489420	5470	5470	5470	5470	0
465	20241209	132200	136489420	5470	5470	5470	5470	0
466	20241209	132100	136489420	5470	5470	5470	5470	390
467	20241209	132000	134356120	5470	5470	5470	5470	50
468	20241209	131900	134082620	5490	5490	5490	5490	0
469	20241209	131800	134082620	5490	5490	5490	5490	0
470	20241209	131700	134082620	5490	5490	5490	5490	0
471	20241209	131600	134082620	5490	5490	5490	5490	0
472	20241209	131500	134082620	5490	5490	5490	5490	216
473	20241209	131400	132896780	5450	5450	5450	5450	0
474	20241209	131300	132896780	5450	5450	5450	5450	0
475	20241209	131200	132896780	5450	5450	5450	5450	0
476	20241209	131100	132896780	5450	5450	5450	5450	0
477	20241209	131000	132896780	5450	5450	5450	5450	15
478	20241209	130900	132815030	5460	5460	5460	5460	0
479	20241209	130800	132815030	5460	5460	5460	5460	0
480	20241209	130700	132815030	5460	5460	5460	5460	0
481	20241209	130600	132815030	5460	5460	5460	5460	0
482	20241209	130500	132815030	5460	5470	5470	5460	483
483	20241209	130400	130177030	5460	5460	5460	5460	0
484	20241209	130300	130177030	5460	5460	5460	5460	0
485	20241209	130200	130177030	5460	5460	5460	5460	0
486	20241209	130100	130177030	5460	5460	5460	5460	0
487	20241209	130000	130177030	5460	5460	5460	5460	58
488	20241209	125900	129860350	5490	5490	5490	5490	0
489	20241209	125800	129860350	5490	5490	5490	5490	0
490	20241209	125700	129860350	5490	5490	5490	5490	0
491	20241209	125600	129860350	5490	5490	5490	5490	0
492	20241209	125500	129860350	5490	5490	5490	5490	0
493	20241209	125400	129860350	5490	5490	5490	5490	40
494	20241209	125300	129640750	5450	5450	5450	5450	0
495	20241209	125200	129640750	5450	5460	5460	5450	638
496	20241209	125100	126162700	5460	5460	5460	5460	0
497	20241209	125000	126162700	5460	5460	5460	5460	0
498	20241209	124900	126162700	5460	5460	5460	5460	0
499	20241209	124800	126162700	5460	5460	5460	5460	0
500	20241209	124700	126162700	5460	5460	5460	5460	0
501	20241209	124600	126162700	5460	5460	5460	5460	404
502	20241209	124500	123956860	5460	5460	5460	5460	150
503	20241209	124400	123137860	5460	5460	5460	5460	0
504	20241209	124300	123137860	5460	5460	5460	5460	500
505	20241209	124200	120407860	5460	5460	5460	5460	28
506	20241209	124100	120254980	5460	5460	5460	5460	0
507	20241209	124000	120254980	5460	5460	5460	5460	277
508	20241209	123900	118742560	5490	5490	5490	5490	0
509	20241209	123800	118742560	5490	5490	5490	5490	0
510	20241209	123700	118742560	5490	5490	5490	5490	0
511	20241209	123600	118742560	5490	5490	5490	5490	0
512	20241209	123500	118742560	5490	5490	5490	5490	0
513	20241209	123400	118742560	5490	5490	5490	5490	0
514	20241209	123300	118742560	5490	5490	5490	5490	0
515	20241209	123200	118742560	5490	5490	5490	5490	20
516	20241209	123100	118632760	5460	5460	5460	5460	0
517	20241209	123000	118632760	5460	5460	5460	5460	0
518	20241209	122900	118632760	5460	5460	5460	5460	0
519	20241209	122800	118632760	5460	5460	5460	5460	0
520	20241209	122700	118632760	5460	5460	5460	5460	0
521	20241209	122600	118632760	5460	5460	5460	5460	9
522	20241209	122500	118583620	5470	5470	5470	5470	0
523	20241209	122400	118583620	5470	5470	5470	5470	0
524	20241209	122300	118583620	5470	5470	5470	5470	0
525	20241209	122200	118583620	5470	5470	5470	5470	0
526	20241209	122100	118583620	5470	5470	5470	5470	0
527	20241209	122000	118583620	5470	5470	5470	5470	0
528	20241209	121900	118583620	5470	5470	5470	5470	0
529	20241209	121800	118583620	5470	5470	5470	5470	0
530	20241209	121700	118583620	5470	5470	5470	5470	0
531	20241209	121600	118583620	5470	5470	5470	5470	0
532	20241209	121500	118583620	5470	5470	5470	5470	0
533	20241209	121400	118583620	5470	5470	5470	5470	0
534	20241209	121300	118583620	5470	5470	5470	5470	0
535	20241209	121200	118583620	5470	5460	5470	5460	425
536	20241209	121100	116261000	5480	5480	5480	5480	0
537	20241209	121000	116261000	5480	5480	5480	5480	0
538	20241209	120900	116261000	5480	5480	5480	5480	0
539	20241209	120800	116261000	5480	5480	5480	5480	0
540	20241209	120700	116261000	5480	5480	5480	5480	0
541	20241209	120600	116261000	5480	5480	5480	5480	6
542	20241209	120500	116228120	5480	5480	5480	5480	0
543	20241209	120400	116228120	5480	5480	5480	5480	44
544	20241209	120300	115987000	5450	5450	5450	5450	0
545	20241209	120200	115987000	5450	5450	5450	5450	0
546	20241209	120100	115987000	5450	5450	5450	5450	548
547	20241209	120000	113000400	5460	5470	5470	5460	221
548	20241209	115900	111793720	5490	5490	5490	5490	10
549	20241209	115800	111738820	5460	5460	5460	5460	0
550	20241209	115700	111738820	5460	5460	5460	5460	0
551	20241209	115600	111738820	5460	5460	5460	5460	0
552	20241209	115500	111738820	5460	5460	5460	5460	0
553	20241209	115400	111738820	5460	5460	5460	5460	0
554	20241209	115300	111738820	5460	5460	5460	5460	0
555	20241209	115200	111738820	5460	5470	5470	5460	536
556	20241209	115100	108810260	5470	5470	5470	5470	0
557	20241209	115000	108810260	5470	5470	5470	5470	14
558	20241209	114900	108733680	5470	5470	5470	5470	0
559	20241209	114800	108733680	5470	5470	5470	5470	24
560	20241209	114700	108602400	5470	5470	5470	5470	0
561	20241209	114600	108602400	5470	5470	5470	5470	0
562	20241209	114500	108602400	5470	5470	5470	5470	0
563	20241209	114400	108602400	5470	5470	5470	5470	0
564	20241209	114300	108602400	5470	5480	5480	5470	8
565	20241209	114200	108558620	5460	5460	5460	5460	0
566	20241209	114100	108558620	5460	5460	5460	5460	0
567	20241209	114000	108558620	5460	5460	5460	5460	0
568	20241209	113900	108558620	5460	5460	5460	5460	0
569	20241209	113800	108558620	5460	5470	5470	5460	1098
570	20241209	113700	102556050	5500	5470	5500	5470	12
571	20241209	113600	102490110	5480	5480	5480	5480	25
572	20241209	113500	102353110	5510	5510	5510	5510	0
573	20241209	113400	102353110	5510	5510	5510	5510	0
574	20241209	113300	102353110	5510	5510	5510	5510	2
575	20241209	113200	102342090	5470	5470	5470	5470	0
576	20241209	113100	102342090	5470	5470	5470	5470	0
577	20241209	113000	102342090	5470	5470	5470	5470	0
578	20241209	112900	102342090	5470	5470	5470	5470	0
579	20241209	112800	102342090	5470	5470	5470	5470	310
580	20241209	112700	100646390	5470	5470	5470	5470	0
581	20241209	112600	100646390	5470	5470	5470	5470	22
582	20241209	112500	100526050	5470	5470	5470	5470	0
583	20241209	112400	100526050	5470	5470	5470	5470	0
584	20241209	112300	100526050	5470	5470	5470	5470	0
585	20241209	112200	100526050	5470	5510	5510	5470	94
586	20241209	112100	100010430	5510	5510	5510	5510	0
587	20241209	112000	100010430	5510	5510	5510	5510	0
588	20241209	111900	100010430	5510	5510	5510	5510	18
589	20241209	111800	99911250	5510	5510	5510	5510	0
590	20241209	111700	99911250	5510	5510	5510	5510	0
591	20241209	111600	99911250	5510	5510	5510	5510	0
592	20241209	111500	99911250	5510	5510	5510	5510	0
593	20241209	111400	99911250	5510	5500	5510	5500	149
594	20241209	111300	99091490	5500	5470	5500	5470	380
595	20241209	111200	97012830	5470	5470	5470	5470	240
596	20241209	111100	95700030	5470	5480	5480	5470	120
597	20241209	111000	95043510	5490	5490	5490	5490	18
598	20241209	110900	94944690	5460	5470	5470	5460	400
599	20241209	110800	92759690	5480	5480	5480	5480	15
600	20241209	110700	92677490	5470	5490	5490	5470	279
601	20241209	110600	91149260	5490	5510	5510	5490	1376
602	20241209	110500	83583040	5500	5500	5500	5500	0
603	20241209	110400	83583040	5500	5500	5500	5500	0
604	20241209	110300	83583040	5500	5510	5510	5500	566
605	20241209	110200	80464630	5520	5520	5520	5520	80
606	20241209	110100	80023030	5520	5520	5520	5520	0
607	20241209	110000	80023030	5520	5520	5520	5520	0
608	20241209	105900	80023030	5520	5540	5540	5510	2383
609	20241209	105800	66862930	5540	5540	5540	5540	0
610	20241209	105700	66862930	5540	5540	5540	5540	0
611	20241209	105600	66862930	5540	5540	5540	5540	0
612	20241209	105500	66862930	5540	5540	5540	5540	0
613	20241209	105400	66862930	5540	5540	5540	5540	0
614	20241209	105300	66862930	5540	5540	5540	5540	0
615	20241209	105200	66862930	5540	5540	5540	5540	0
616	20241209	105100	66862930	5540	5540	5540	5540	0
617	20241209	105000	66862930	5540	5540	5540	5540	0
618	20241209	104900	66862930	5540	5540	5540	5540	0
619	20241209	104800	66862930	5540	5540	5540	5540	0
620	20241209	104700	66862930	5540	5540	5540	5540	0
621	20241209	104600	66862930	5540	5540	5540	5540	0
622	20241209	104500	66862930	5540	5540	5540	5540	0
623	20241209	104400	66862930	5540	5540	5540	5540	0
624	20241209	104300	66862930	5540	5540	5540	5540	0
625	20241209	104200	66862930	5540	5540	5540	5540	0
626	20241209	104100	66862930	5540	5540	5540	5540	0
627	20241209	104000	66862930	5540	5540	5540	5540	0
628	20241209	103900	66862930	5540	5540	5540	5540	0
629	20241209	103800	66862930	5540	5540	5540	5540	0
630	20241209	103700	66862930	5540	5540	5540	5540	0
631	20241209	103600	66862930	5540	5540	5540	5540	0
632	20241209	103500	66862930	5540	5540	5540	5540	0
633	20241209	103400	66862930	5540	5540	5540	5540	0
634	20241209	103300	66862930	5540	5540	5540	5540	0
635	20241209	103200	66862930	5540	5540	5540	5540	0
636	20241209	103100	66862930	5540	5540	5540	5540	292
637	20241209	103000	65245250	5540	5540	5540	5540	5
638	20241209	102900	65217550	5540	5540	5540	5540	146
639	20241209	102800	64408710	5560	5560	5560	5560	0
640	20241209	102700	64408710	5560	5560	5560	5560	0
641	20241209	102600	64408710	5560	5560	5560	5560	5
642	20241209	102500	64380910	5560	5540	5560	5540	102
643	20241209	102400	63815790	5550	5550	5550	5550	0
644	20241209	102300	63815790	5550	5550	5550	5550	0
645	20241209	102200	63815790	5550	5550	5550	5550	0
646	20241209	102100	63815790	5550	5550	5550	5550	101
647	20241209	102000	63255240	5560	5560	5560	5560	96
648	20241209	101900	62721480	5560	5560	5560	5560	0
649	20241209	101800	62721480	5560	5560	5560	5560	0
650	20241209	101700	62721480	5560	5590	5590	5560	16
651	20241209	101600	62632160	5570	5570	5570	5570	0
652	20241209	101500	62632160	5570	5570	5570	5570	0
653	20241209	101400	62632160	5570	5570	5570	5570	0
654	20241209	101300	62632160	5570	5570	5570	5570	1
655	20241209	101200	62626590	5560	5560	5560	5560	0
656	20241209	101100	62626590	5560	5560	5560	5560	0
657	20241209	101000	62626590	5560	5560	5560	5560	27
658	20241209	100900	62476470	5570	5570	5570	5570	7
659	20241209	100800	62437480	5570	5570	5570	5570	0
660	20241209	100700	62437480	5570	5570	5570	5570	1
661	20241209	100600	62431910	5590	5590	5590	5590	0
662	20241209	100500	62431910	5590	5590	5590	5590	6
663	20241209	100400	62398370	5590	5590	5590	5590	0
664	20241209	100300	62398370	5590	5590	5590	5590	63
665	20241209	100200	62046200	5560	5560	5560	5560	0
666	20241209	100100	62046200	5560	5560	5560	5560	72
667	20241209	100000	61645880	5540	5540	5540	5540	0
668	20241209	095900	61645880	5540	5540	5540	5530	431
669	20241209	095800	59261860	5540	5540	5540	5540	0
670	20241209	095700	59261860	5540	5540	5540	5540	0
671	20241209	095600	59261860	5540	5540	5540	5540	0
672	20241209	095500	59261860	5540	5540	5540	5540	0
673	20241209	095400	59261860	5540	5540	5540	5540	0
674	20241209	095300	59261860	5540	5540	5540	5540	1
675	20241209	095200	59256320	5540	5540	5540	5540	0
676	20241209	095100	59256320	5540	5540	5540	5540	22
677	20241209	095000	59134440	5540	5560	5560	5540	2
678	20241209	094900	59123340	5560	5560	5560	5560	0
679	20241209	094800	59123340	5560	5560	5560	5560	0
680	20241209	094700	59123340	5560	5560	5560	5560	1
681	20241209	094600	59117780	5520	5520	5520	5520	0
682	20241209	094500	59117780	5520	5520	5520	5520	0
683	20241209	094400	59117780	5520	5520	5520	5520	0
684	20241209	094300	59117780	5520	5520	5520	5520	0
685	20241209	094200	59117780	5520	5520	5520	5520	0
686	20241209	094100	59117780	5520	5560	5560	5520	627
687	20241209	094000	55651530	5560	5560	5560	5560	1
688	20241209	093900	55645970	5560	5560	5560	5560	0
689	20241209	093800	55645970	5560	5560	5560	5560	10
690	20241209	093700	55590370	5530	5530	5530	5530	0
691	20241209	093600	55590370	5530	5530	5530	5530	0
692	20241209	093500	55590370	5530	5530	5530	5530	65
693	20241209	093400	55230920	5560	5560	5560	5560	100
694	20241209	093300	54674920	5560	5560	5560	5560	0
695	20241209	093200	54674920	5560	5560	5560	5560	0
696	20241209	093100	54674920	5560	5560	5560	5560	0
697	20241209	093000	54674920	5560	5560	5560	5560	0
698	20241209	092900	54674920	5560	5560	5560	5560	0
699	20241209	092800	54674920	5560	5520	5560	5510	857
700	20241209	092700	49940010	5550	5550	5550	5550	0
701	20241209	092600	49940010	5550	5550	5550	5550	264
702	20241209	092500	48474810	5550	5560	5560	5520	798
703	20241209	092400	44048250	5600	5590	5600	5580	1769
704	20241209	092300	34176780	5600	5600	5600	5600	1189
705	20241209	092200	27518380	5600	5610	5610	5600	727
706	20241209	092100	23444910	5610	5610	5610	5610	0
707	20241209	092000	23444910	5610	5620	5620	5610	1001
708	20241209	091900	17829290	5620	5620	5620	5620	749
709	20241209	091800	13619910	5620	5620	5620	5620	5
710	20241209	091700	13591810	5650	5650	5650	5650	605
711	20241209	091600	10173560	5610	5610	5610	5610	0
712	20241209	091500	10173560	5610	5610	5650	5610	395
713	20241209	091400	7953580	5610	5610	5610	5610	4
714	20241209	091300	7931140	5610	5610	5610	5610	50
715	20241209	091200	7650640	5630	5630	5630	5630	40
716	20241209	091100	7425440	5600	5600	5600	5600	88
717	20241209	091000	6932640	5610	5610	5610	5610	0
718	20241209	090900	6932640	5610	5610	5610	5610	50
719	20241209	090800	6652140	5650	5630	5650	5630	48
720	20241209	090700	6381880	5650	5610	5650	5600	642
721	20241209	090600	2780670	5620	5650	5650	5620	236
722	20241209	090500	1452550	5650	5650	5650	5650	3
723	20241209	090400	1435600	5650	5680	5680	5650	143
724	20241209	090300	626490	5670	5670	5670	5670	0
725	20241209	090200	626490	5670	5670	5670	5670	0
726	20241209	090100	626490	5670	5750	5750	5670	36
727	20241209	090000	420440	5750	5760	5760	5750	73