KissMeData/000540/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	183100	116594075	2955	2955	2955	2955	426
3	20241209	183000	116594075	2955	2955	2955	2955	0
4	20241209	182900	116594075	2955	2955	2955	2955	0
5	20241209	182800	116594075	2955	2955	2955	2955	0
6	20241209	182700	116594075	2955	2955	2955	2955	0
7	20241209	182600	116594075	2955	2955	2955	2955	0
8	20241209	182500	116594075	2955	2955	2955	2955	0
9	20241209	182400	116594075	2955	2955	2955	2955	0
10	20241209	182300	116594075	2955	2955	2955	2955	0
11	20241209	182200	116594075	2955	2955	2955	2955	0
12	20241209	182100	116594075	2955	2955	2955	2955	0
13	20241209	182000	116594075	2955	2955	2955	2955	0
14	20241209	181900	116594075	2955	2955	2955	2955	0
15	20241209	181800	116594075	2955	2955	2955	2955	0
16	20241209	181700	116594075	2955	2955	2955	2955	0
17	20241209	181600	116594075	2955	2955	2955	2955	0
18	20241209	181500	116594075	2955	2955	2955	2955	0
19	20241209	181400	116594075	2955	2955	2955	2955	0
20	20241209	181300	116594075	2955	2955	2955	2955	0
21	20241209	181200	116594075	2955	2955	2955	2955	0
22	20241209	181100	116594075	2955	2955	2955	2955	0
23	20241209	181000	116594075	2955	2955	2955	2955	0
24	20241209	180900	116594075	2955	2955	2955	2955	0
25	20241209	180800	116594075	2955	2955	2955	2955	0
26	20241209	180700	116594075	2955	2955	2955	2955	0
27	20241209	180600	116594075	2955	2955	2955	2955	0
28	20241209	180500	116594075	2955	2955	2955	2955	0
29	20241209	180400	116594075	2955	2955	2955	2955	0
30	20241209	180300	116594075	2955	2955	2955	2955	0
31	20241209	180200	116594075	2955	2955	2955	2955	0
32	20241209	180100	116594075	2955	2955	2955	2955	426
33	20241209	180000	116594075	2955	2955	2955	2955	0
34	20241209	175900	116594075	2955	2955	2955	2955	0
35	20241209	175800	116594075	2955	2955	2955	2955	0
36	20241209	175700	116594075	2955	2955	2955	2955	0
37	20241209	175600	116594075	2955	2955	2955	2955	0
38	20241209	175500	116594075	2955	2955	2955	2955	0
39	20241209	175400	116594075	2955	2955	2955	2955	0
40	20241209	175300	116594075	2955	2955	2955	2955	0
41	20241209	175200	116594075	2955	2955	2955	2955	0
42	20241209	175100	116594075	2955	2955	2955	2955	0
43	20241209	175000	116594075	2955	2955	2955	2955	0
44	20241209	174900	116594075	2955	2955	2955	2955	0
45	20241209	174800	116594075	2955	2955	2955	2955	0
46	20241209	174700	116594075	2955	2955	2955	2955	0
47	20241209	174600	116594075	2955	2955	2955	2955	0
48	20241209	174500	116594075	2955	2955	2955	2955	0
49	20241209	174400	116594075	2955	2955	2955	2955	0
50	20241209	174300	116594075	2955	2955	2955	2955	0
51	20241209	174200	116594075	2955	2955	2955	2955	0
52	20241209	174100	116594075	2955	2955	2955	2955	0
53	20241209	174000	116594075	2955	2955	2955	2955	0
54	20241209	173900	116594075	2955	2955	2955	2955	0
55	20241209	173800	116594075	2955	2955	2955	2955	0
56	20241209	173700	116594075	2955	2955	2955	2955	0
57	20241209	173600	116594075	2955	2955	2955	2955	0
58	20241209	173500	116594075	2955	2955	2955	2955	0
59	20241209	173400	116594075	2955	2955	2955	2955	0
60	20241209	173300	116594075	2955	2955	2955	2955	0
61	20241209	173200	116594075	2955	2955	2955	2955	0
62	20241209	173100	116594075	2955	2955	2955	2955	426
63	20241209	173000	116594075	2955	2955	2955	2955	0
64	20241209	172900	116594075	2955	2955	2955	2955	0
65	20241209	172800	116594075	2955	2955	2955	2955	0
66	20241209	172700	116594075	2955	2955	2955	2955	0
67	20241209	172600	116594075	2955	2955	2955	2955	0
68	20241209	172500	116594075	2955	2955	2955	2955	0
69	20241209	172400	116594075	2955	2955	2955	2955	0
70	20241209	172300	116594075	2955	2955	2955	2955	0
71	20241209	172200	116594075	2955	2955	2955	2955	0
72	20241209	172100	116594075	2955	2955	2955	2955	0
73	20241209	172000	116594075	2955	2955	2955	2955	0
74	20241209	171900	116594075	2955	2955	2955	2955	0
75	20241209	171800	116594075	2955	2955	2955	2955	0
76	20241209	171700	116594075	2955	2955	2955	2955	0
77	20241209	171600	116594075	2955	2955	2955	2955	0
78	20241209	171500	116594075	2955	2955	2955	2955	0
79	20241209	171400	116594075	2955	2955	2955	2955	0
80	20241209	171300	116594075	2955	2955	2955	2955	0
81	20241209	171200	116594075	2955	2955	2955	2955	0
82	20241209	171100	116594075	2955	2955	2955	2955	0
83	20241209	171000	116594075	2955	2955	2955	2955	0
84	20241209	170900	116594075	2955	2955	2955	2955	0
85	20241209	170800	116594075	2955	2955	2955	2955	0
86	20241209	170700	116594075	2955	2955	2955	2955	0
87	20241209	170600	116594075	2955	2955	2955	2955	0
88	20241209	170500	116594075	2955	2955	2955	2955	0
89	20241209	170400	116594075	2955	2955	2955	2955	0
90	20241209	170300	116594075	2955	2955	2955	2955	0
91	20241209	170200	116594075	2955	2955	2955	2955	0
92	20241209	170100	116594075	2955	2955	2955	2955	426
93	20241209	170000	116594075	2955	2955	2955	2955	0
94	20241209	165900	116594075	2955	2955	2955	2955	0
95	20241209	165800	116594075	2955	2955	2955	2955	0
96	20241209	165700	116594075	2955	2955	2955	2955	0
97	20241209	165600	116594075	2955	2955	2955	2955	0
98	20241209	165500	116594075	2955	2955	2955	2955	0
99	20241209	165400	116594075	2955	2955	2955	2955	0
100	20241209	165300	116594075	2955	2955	2955	2955	0
101	20241209	165200	116594075	2955	2955	2955	2955	0
102	20241209	165100	116594075	2955	2955	2955	2955	0
103	20241209	165000	116594075	2955	2955	2955	2955	0
104	20241209	164900	116594075	2955	2955	2955	2955	0
105	20241209	164800	116594075	2955	2955	2955	2955	0
106	20241209	164700	116594075	2955	2955	2955	2955	0
107	20241209	164600	116594075	2955	2955	2955	2955	0
108	20241209	164500	116594075	2955	2955	2955	2955	0
109	20241209	164400	116594075	2955	2955	2955	2955	0
110	20241209	164300	116594075	2955	2955	2955	2955	0
111	20241209	164200	116594075	2955	2955	2955	2955	0
112	20241209	164100	116594075	2955	2955	2955	2955	0
113	20241209	164000	116594075	2955	2955	2955	2955	0
114	20241209	163900	116594075	2955	2955	2955	2955	0
115	20241209	163800	116594075	2955	2955	2955	2955	0
116	20241209	163700	116594075	2955	2955	2955	2955	0
117	20241209	163600	116594075	2955	2955	2955	2955	0
118	20241209	163500	116594075	2955	2955	2955	2955	0
119	20241209	163400	116594075	2955	2955	2955	2955	0
120	20241209	163300	116594075	2955	2955	2955	2955	0
121	20241209	163200	116594075	2955	2955	2955	2955	0
122	20241209	163100	116594075	2955	2955	2955	2955	426
123	20241209	163000	116594075	2955	2955	2955	2955	0
124	20241209	162900	116594075	2955	2955	2955	2955	0
125	20241209	162800	116594075	2955	2955	2955	2955	0
126	20241209	162700	116594075	2955	2955	2955	2955	0
127	20241209	162600	116594075	2955	2955	2955	2955	0
128	20241209	162500	116594075	2955	2955	2955	2955	0
129	20241209	162400	116594075	2955	2955	2955	2955	0
130	20241209	162300	116594075	2955	2955	2955	2955	0
131	20241209	162200	116594075	2955	2955	2955	2955	0
132	20241209	162100	116594075	2955	2955	2955	2955	0
133	20241209	162000	116594075	2955	2955	2955	2955	0
134	20241209	161900	116594075	2955	2955	2955	2955	0
135	20241209	161800	116594075	2955	2955	2955	2955	0
136	20241209	161700	116594075	2955	2955	2955	2955	0
137	20241209	161600	116594075	2955	2955	2955	2955	0
138	20241209	161500	116594075	2955	2955	2955	2955	0
139	20241209	161400	116594075	2955	2955	2955	2955	0
140	20241209	161300	116594075	2955	2955	2955	2955	0
141	20241209	161200	116594075	2955	2955	2955	2955	0
142	20241209	161100	116594075	2955	2955	2955	2955	0
143	20241209	161000	116594075	2955	2955	2955	2955	0
144	20241209	160900	116594075	2955	2955	2955	2955	0
145	20241209	160800	116594075	2955	2955	2955	2955	0
146	20241209	160700	116594075	2955	2955	2955	2955	0
147	20241209	160600	116594075	2955	2955	2955	2955	0
148	20241209	160500	116594075	2955	2955	2955	2955	0
149	20241209	160400	116594075	2955	2955	2955	2955	0
150	20241209	160300	116594075	2955	2955	2955	2955	0
151	20241209	160200	116594075	2955	2955	2955	2955	0
152	20241209	160100	116594075	2955	2955	2955	2955	426
153	20241209	160000	116594075	2955	2955	2955	2955	0
154	20241209	155900	116594075	2955	2955	2955	2955	0
155	20241209	155800	116594075	2955	2955	2955	2955	0
156	20241209	155700	116594075	2955	2955	2955	2955	0
157	20241209	155600	116594075	2955	2955	2955	2955	0
158	20241209	155500	116594075	2955	2955	2955	2955	0
159	20241209	155400	116594075	2955	2955	2955	2955	0
160	20241209	155300	116594075	2955	2955	2955	2955	0
161	20241209	155200	116594075	2955	2955	2955	2955	0
162	20241209	155100	116594075	2955	2955	2955	2955	0
163	20241209	155000	116594075	2955	2955	2955	2955	0
164	20241209	154900	116594075	2955	2955	2955	2955	0
165	20241209	154800	116594075	2955	2955	2955	2955	0
166	20241209	154700	116594075	2955	2955	2955	2955	0
167	20241209	154600	116594075	2955	2955	2955	2955	0
168	20241209	154500	116594075	2955	2955	2955	2955	0
169	20241209	154400	116594075	2955	2955	2955	2955	0
170	20241209	154300	116594075	2955	2955	2955	2955	0
171	20241209	154200	116594075	2955	2955	2955	2955	0
172	20241209	154100	116594075	2955	2955	2955	2955	0
173	20241209	154000	116594075	2955	2955	2955	2955	0
174	20241209	153900	116594075	2955	2955	2955	2955	0
175	20241209	153800	116594075	2955	2955	2955	2955	0
176	20241209	153700	116594075	2955	2955	2955	2955	0
177	20241209	153600	116594075	2955	2955	2955	2955	0
178	20241209	153500	116594075	2955	2955	2955	2955	0
179	20241209	153400	116594075	2955	2955	2955	2955	0
180	20241209	153300	116594075	2955	2955	2955	2955	0
181	20241209	153200	116594075	2955	2955	2955	2955	0
182	20241209	153100	116594075	2955	2955	2955	2955	426
183	20241209	153000	116594075	2955	2955	2955	2955	426
184	20241209	152900	115335245	2940	2940	2940	2940	0
185	20241209	152800	115335245	2940	2940	2940	2940	0
186	20241209	152700	115335245	2940	2940	2940	2940	0
187	20241209	152600	115335245	2940	2940	2940	2940	0
188	20241209	152500	115335245	2940	2940	2940	2940	0
189	20241209	152400	115335245	2940	2940	2940	2940	0
190	20241209	152300	115335245	2940	2940	2940	2940	0
191	20241209	152200	115335245	2940	2940	2940	2940	0
192	20241209	152100	115335245	2940	2940	2940	2940	0
193	20241209	152000	115335245	2940	2940	2940	2940	0
194	20241209	151900	115335245	2940	2940	2940	2940	2
195	20241209	151800	115329365	2930	2930	2930	2930	52
196	20241209	151700	115177005	2940	2940	2940	2940	0
197	20241209	151600	115177005	2940	2930	2940	2930	120
198	20241209	151500	114825205	2935	2935	2935	2935	0
199	20241209	151400	114825205	2935	2940	2940	2935	68
200	20241209	151300	114625525	2940	2940	2940	2940	2
201	20241209	151200	114619645	2940	2940	2940	2940	0
202	20241209	151100	114619645	2940	2940	2940	2940	0
203	20241209	151000	114619645	2940	2940	2940	2940	0
204	20241209	150900	114619645	2940	2940	2940	2940	4
205	20241209	150800	114607885	2940	2940	2940	2940	0
206	20241209	150700	114607885	2940	2940	2940	2940	0
207	20241209	150600	114607885	2940	2940	2940	2940	0
208	20241209	150500	114607885	2940	2940	2940	2940	10
209	20241209	150400	114578485	2930	2935	2935	2930	64
210	20241209	150300	114390895	2935	2935	2935	2935	0
211	20241209	150200	114390895	2935	2935	2935	2935	10
212	20241209	150100	114361545	2940	2940	2940	2940	0
213	20241209	150000	114361545	2940	2940	2940	2940	65
214	20241209	145900	114170445	2940	2940	2940	2940	0
215	20241209	145800	114170445	2940	2940	2940	2940	0
216	20241209	145700	114170445	2940	2940	2940	2940	0
217	20241209	145600	114170445	2940	2940	2940	2940	0
218	20241209	145500	114170445	2940	2940	2940	2940	0
219	20241209	145400	114170445	2940	2940	2940	2940	0
220	20241209	145300	114170445	2940	2940	2940	2940	0
221	20241209	145200	114170445	2940	2940	2940	2940	0
222	20241209	145100	114170445	2940	2940	2940	2940	0
223	20241209	145000	114170445	2940	2940	2940	2940	5
224	20241209	144900	114155745	2940	2940	2940	2940	0
225	20241209	144800	114155745	2940	2940	2940	2940	0
226	20241209	144700	114155745	2940	2940	2940	2940	0
227	20241209	144600	114155745	2940	2940	2940	2940	156
228	20241209	144500	113697105	2945	2945	2945	2945	0
229	20241209	144400	113697105	2945	2945	2945	2945	0
230	20241209	144300	113697105	2945	2945	2945	2945	0
231	20241209	144200	113697105	2945	2945	2945	2945	0
232	20241209	144100	113697105	2945	2945	2945	2945	1
233	20241209	144000	113694160	2940	2940	2940	2940	5
234	20241209	143900	113679460	2940	2940	2940	2940	0
235	20241209	143800	113679460	2940	2940	2940	2940	19
236	20241209	143700	113623600	2940	2940	2940	2940	0
237	20241209	143600	113623600	2940	2940	2940	2940	161
238	20241209	143500	113150260	2940	2940	2940	2940	22
239	20241209	143400	113085580	2935	2935	2935	2935	0
240	20241209	143300	113085580	2935	2935	2935	2935	7
241	20241209	143200	113065035	2930	2930	2930	2930	0
242	20241209	143100	113065035	2930	2930	2930	2930	0
243	20241209	143000	113065035	2930	2930	2930	2930	0
244	20241209	142900	113065035	2930	2930	2930	2930	29
245	20241209	142800	112980065	2940	2940	2940	2940	50
246	20241209	142700	112833065	2940	2940	2940	2940	0
247	20241209	142600	112833065	2940	2940	2940	2940	0
248	20241209	142500	112833065	2940	2940	2940	2940	0
249	20241209	142400	112833065	2940	2940	2940	2940	0
250	20241209	142300	112833065	2940	2940	2940	2940	0
251	20241209	142200	112833065	2940	2940	2940	2940	0
252	20241209	142100	112833065	2940	2940	2940	2940	0
253	20241209	142000	112833065	2940	2940	2940	2940	0
254	20241209	141900	112833065	2940	2940	2940	2940	2
255	20241209	141800	112827185	2930	2930	2930	2930	0
256	20241209	141700	112827185	2930	2930	2930	2930	0
257	20241209	141600	112827185	2930	2930	2930	2930	0
258	20241209	141500	112827185	2930	2930	2930	2930	0
259	20241209	141400	112827185	2930	2930	2930	2930	0
260	20241209	141300	112827185	2930	2930	2930	2930	0
261	20241209	141200	112827185	2930	2935	2935	2930	1549
262	20241209	141100	108287725	2940	2950	2955	2940	83
263	20241209	141000	108043380	2950	2950	2950	2950	0
264	20241209	140900	108043380	2950	2950	2950	2950	0
265	20241209	140800	108043380	2950	2950	2950	2950	0
266	20241209	140700	108043380	2950	2950	2950	2950	0
267	20241209	140600	108043380	2950	2950	2950	2950	0
268	20241209	140500	108043380	2950	2950	2950	2950	0
269	20241209	140400	108043380	2950	2950	2950	2950	0
270	20241209	140300	108043380	2950	2950	2950	2950	8
271	20241209	140200	108019780	2950	2945	2950	2945	200
272	20241209	140100	107430025	2935	2935	2935	2935	9
273	20241209	140000	107403610	2935	2935	2935	2935	0
274	20241209	135900	107403610	2935	2935	2935	2935	0
275	20241209	135800	107403610	2935	2935	2935	2935	0
276	20241209	135700	107403610	2935	2935	2935	2935	0
277	20241209	135600	107403610	2935	2935	2935	2935	0
278	20241209	135500	107403610	2935	2935	2935	2935	0
279	20241209	135400	107403610	2935	2935	2935	2935	0
280	20241209	135300	107403610	2935	2935	2935	2935	0
281	20241209	135200	107403610	2935	2935	2935	2935	0
282	20241209	135100	107403610	2935	2935	2935	2935	0
283	20241209	135000	107403610	2935	2940	2940	2935	228
284	20241209	134900	106734415	2940	2940	2940	2940	0
285	20241209	134800	106734415	2940	2940	2940	2940	0
286	20241209	134700	106734415	2940	2940	2940	2940	0
287	20241209	134600	106734415	2940	2940	2940	2940	0
288	20241209	134500	106734415	2940	2940	2940	2940	0
289	20241209	134400	106734415	2940	2940	2940	2940	4
290	20241209	134300	106722655	2935	2935	2935	2935	0
291	20241209	134200	106722655	2935	2935	2935	2935	40
292	20241209	134100	106605255	2935	2935	2935	2935	7
293	20241209	134000	106584710	2935	2935	2935	2935	0
294	20241209	133900	106584710	2935	2935	2935	2935	0
295	20241209	133800	106584710	2935	2935	2935	2935	100
296	20241209	133700	106291210	2940	2940	2940	2940	9
297	20241209	133600	106264750	2945	2945	2945	2945	0
298	20241209	133500	106264750	2945	2945	2945	2945	0
299	20241209	133400	106264750	2945	2945	2945	2945	44
300	20241209	133300	106135170	2945	2945	2945	2945	0
301	20241209	133200	106135170	2945	2950	2950	2945	12
302	20241209	133100	106099775	2945	2945	2945	2945	0
303	20241209	133000	106099775	2945	2945	2945	2945	0
304	20241209	132900	106099775	2945	2945	2945	2945	0
305	20241209	132800	106099775	2945	2945	2945	2945	0
306	20241209	132700	106099775	2945	2945	2945	2945	0
307	20241209	132600	106099775	2945	2945	2945	2945	0
308	20241209	132500	106099775	2945	2945	2945	2945	0
309	20241209	132400	106099775	2945	2945	2945	2945	0
310	20241209	132300	106099775	2945	2945	2945	2945	0
311	20241209	132200	106099775	2945	2950	2950	2945	3
312	20241209	132100	106090930	2960	2960	2960	2960	0
313	20241209	132000	106090930	2960	2960	2960	2960	0
314	20241209	131900	106090930	2960	2955	2960	2955	3
315	20241209	131800	106082055	2960	2960	2960	2960	0
316	20241209	131700	106082055	2960	2960	2960	2960	0
317	20241209	131600	106082055	2960	2950	2960	2950	6
318	20241209	131500	106064310	2950	2950	2950	2950	0
319	20241209	131400	106064310	2950	2950	2950	2950	0
320	20241209	131300	106064310	2950	2940	2950	2940	2
321	20241209	131200	106058420	2945	2945	2945	2945	30
322	20241209	131100	105970070	2950	2950	2950	2950	0
323	20241209	131000	105970070	2950	2950	2950	2950	0
324	20241209	130900	105970070	2950	2950	2955	2950	23
325	20241209	130800	105902130	2945	2950	2960	2945	340
326	20241209	130700	104899350	2950	2950	2950	2950	0
327	20241209	130600	104899350	2950	2950	2950	2950	0
328	20241209	130500	104899350	2950	2955	2955	2950	230
329	20241209	130400	104220845	2955	2955	2955	2955	0
330	20241209	130300	104220845	2955	2955	2955	2955	0
331	20241209	130200	104220845	2955	2955	2955	2955	141
332	20241209	130100	103804190	2960	2960	2960	2960	0
333	20241209	130000	103804190	2960	2960	2960	2960	0
334	20241209	125900	103804190	2960	2960	2960	2960	0
335	20241209	125800	103804190	2960	2960	2960	2960	4
336	20241209	125700	103792350	2955	2955	2955	2955	0
337	20241209	125600	103792350	2955	2955	2955	2955	100
338	20241209	125500	103496850	2955	2955	2955	2955	0
339	20241209	125400	103496850	2955	2955	2955	2955	53
340	20241209	125300	103340235	2960	2960	2960	2960	5
341	20241209	125200	103325435	2960	2960	2960	2960	0
342	20241209	125100	103325435	2960	2960	2960	2960	25
343	20241209	125000	103251435	2955	2955	2955	2955	4
344	20241209	124900	103239615	2955	2955	2955	2955	6
345	20241209	124800	103221885	2955	2950	2955	2950	13
346	20241209	124700	103183520	2950	2950	2950	2950	100
347	20241209	124600	102888520	2960	2960	2960	2960	0
348	20241209	124500	102888520	2960	2960	2960	2960	0
349	20241209	124400	102888520	2960	2960	2960	2960	0
350	20241209	124300	102888520	2960	2960	2960	2960	5
351	20241209	124200	102873720	2960	2960	2960	2960	0
352	20241209	124100	102873720	2960	2960	2960	2960	1
353	20241209	124000	102870760	2965	2960	2965	2960	10
354	20241209	123900	102841135	2950	2950	2950	2950	266
355	20241209	123800	102056435	2940	2940	2940	2940	0
356	20241209	123700	102056435	2940	2950	2950	2940	1734
357	20241209	123600	96951280	2955	2970	2970	2955	1663
358	20241209	123500	92033815	2970	2970	2970	2970	0
359	20241209	123400	92033815	2970	2970	2970	2970	5
360	20241209	123300	92018965	2970	2970	2970	2970	0
361	20241209	123200	92018965	2970	2970	2970	2970	0
362	20241209	123100	92018965	2970	2970	2970	2970	0
363	20241209	123000	92018965	2970	2970	2970	2970	32
364	20241209	122900	91923925	2970	2970	2970	2970	4
365	20241209	122800	91912045	2970	2970	2970	2970	0
366	20241209	122700	91912045	2970	2970	2970	2970	0
367	20241209	122600	91912045	2970	2970	2970	2970	0
368	20241209	122500	91912045	2970	2970	2970	2970	0
369	20241209	122400	91912045	2970	2970	2970	2970	5
370	20241209	122300	91897195	2965	2965	2965	2965	0
371	20241209	122200	91897195	2965	2965	2965	2965	0
372	20241209	122100	91897195	2965	2965	2965	2965	47
373	20241209	122000	91757840	2970	2970	2970	2970	0
374	20241209	121900	91757840	2970	2970	2970	2970	4
375	20241209	121800	91745960	2965	2965	2965	2965	0
376	20241209	121700	91745960	2965	2965	2965	2965	1
377	20241209	121600	91742995	2970	2970	2970	2970	0
378	20241209	121500	91742995	2970	2970	2970	2970	0
379	20241209	121400	91742995	2970	2970	2970	2970	4
380	20241209	121300	91731115	2970	2970	2970	2970	1
381	20241209	121200	91728145	2970	2970	2970	2970	0
382	20241209	121100	91728145	2970	2970	2970	2970	0
383	20241209	121000	91728145	2970	2970	2970	2970	0
384	20241209	120900	91728145	2970	2970	2970	2970	4
385	20241209	120800	91716265	2970	2970	2970	2970	0
386	20241209	120700	91716265	2970	2970	2970	2970	0
387	20241209	120600	91716265	2970	2970	2970	2970	0
388	20241209	120500	91716265	2970	2970	2970	2970	4
389	20241209	120400	91704385	2970	2970	2970	2970	1
390	20241209	120300	91701415	2970	2970	2970	2970	0
391	20241209	120200	91701415	2970	2970	2970	2970	1
392	20241209	120100	91698445	2960	2960	2960	2960	0
393	20241209	120000	91698445	2960	2970	2970	2960	44
394	20241209	115900	91568165	2960	2960	2960	2960	10
395	20241209	115800	91538565	2970	2970	2970	2970	4
396	20241209	115700	91526685	2970	2970	2970	2970	0
397	20241209	115600	91526685	2970	2970	2970	2970	11
398	20241209	115500	91494015	2970	2970	2970	2970	10
399	20241209	115400	91464315	2970	2970	2970	2970	0
400	20241209	115300	91464315	2970	2970	2970	2970	0
401	20241209	115200	91464315	2970	2970	2970	2970	0
402	20241209	115100	91464315	2970	2970	2970	2970	5
403	20241209	115000	91449465	2970	2970	2970	2970	4
404	20241209	114900	91437585	2970	2970	2970	2970	0
405	20241209	114800	91437585	2970	2970	2970	2970	0
406	20241209	114700	91437585	2970	2970	2970	2970	0
407	20241209	114600	91437585	2970	2970	2970	2970	0
408	20241209	114500	91437585	2970	2960	2970	2960	110
409	20241209	114400	91111945	2965	2965	2965	2965	0
410	20241209	114300	91111945	2965	2965	2965	2965	342
411	20241209	114200	90097915	2965	2965	2965	2965	0
412	20241209	114100	90097915	2965	2965	2965	2965	0
413	20241209	114000	90097915	2965	2965	2965	2965	14
414	20241209	113900	90056405	2960	2960	2960	2960	0
415	20241209	113800	90056405	2960	2960	2960	2960	99
416	20241209	113700	89763365	2965	2965	2965	2965	0
417	20241209	113600	89763365	2965	2965	2965	2965	0
418	20241209	113500	89763365	2965	2960	2965	2960	51
419	20241209	113400	89612385	2965	2965	2965	2965	0
420	20241209	113300	89612385	2965	2965	2965	2965	0
421	20241209	113200	89612385	2965	2965	2965	2965	0
422	20241209	113100	89612385	2965	2965	2965	2965	0
423	20241209	113000	89612385	2965	2960	2965	2960	396
424	20241209	112900	88440205	2960	2960	2960	2960	160
425	20241209	112800	87966605	2965	2965	2965	2965	0
426	20241209	112700	87966605	2965	2965	2965	2965	0
427	20241209	112600	87966605	2965	2965	2965	2965	10
428	20241209	112500	87936955	2960	2960	2960	2960	0
429	20241209	112400	87936955	2960	2960	2960	2960	0
430	20241209	112300	87936955	2960	2960	2960	2960	0
431	20241209	112200	87936955	2960	2960	2960	2960	0
432	20241209	112100	87936955	2960	2965	2965	2960	551
433	20241209	112000	86303400	2965	2965	2965	2965	0
434	20241209	111900	86303400	2965	2965	2965	2965	0
435	20241209	111800	86303400	2965	2965	2965	2965	0
436	20241209	111700	86303400	2965	2965	2965	2965	0
437	20241209	111600	86303400	2965	2965	2965	2965	4
438	20241209	111500	86291540	2965	2965	2965	2965	0
439	20241209	111400	86291540	2965	2965	2965	2965	5
440	20241209	111300	86276715	2965	2965	2965	2965	0
441	20241209	111200	86276715	2965	2965	2965	2965	7
442	20241209	111100	86255960	2965	2965	2965	2965	4
443	20241209	111000	86244100	2960	2960	2960	2960	0
444	20241209	110900	86244100	2960	2960	2960	2960	330
445	20241209	110800	85267300	2965	2965	2965	2965	201
446	20241209	110700	84671335	2970	2970	2970	2970	0
447	20241209	110600	84671335	2970	2970	2970	2970	4
448	20241209	110500	84659455	2970	2970	2970	2970	0
449	20241209	110400	84659455	2970	2970	2970	2970	0
450	20241209	110300	84659455	2970	2970	2970	2970	0
451	20241209	110200	84659455	2970	2970	2970	2970	0
452	20241209	110100	84659455	2970	2970	2970	2970	4
453	20241209	110000	84647575	2960	2960	2960	2960	50
454	20241209	105900	84499575	2970	2970	2970	2970	11
455	20241209	105800	84466905	2970	2970	2970	2970	0
456	20241209	105700	84466905	2970	2970	2970	2970	0
457	20241209	105600	84466905	2970	2970	2970	2970	4
458	20241209	105500	84455025	2965	2965	2965	2965	34
459	20241209	105400	84354215	2965	2965	2965	2965	566
460	20241209	105300	82676025	2965	2965	2965	2965	0
461	20241209	105200	82676025	2965	2965	2965	2965	4
462	20241209	105100	82664165	2965	2965	2965	2965	107
463	20241209	105000	82346910	2965	2965	2965	2965	40
464	20241209	104900	82228310	2970	2970	2970	2970	0
465	20241209	104800	82228310	2970	2965	2970	2965	2
466	20241209	104700	82222375	2970	2970	2970	2970	4
467	20241209	104600	82210495	2965	2965	2965	2965	0
468	20241209	104500	82210495	2965	2965	2965	2965	47
469	20241209	104400	82071140	2975	2975	2975	2975	0
470	20241209	104300	82071140	2975	2975	2975	2975	0
471	20241209	104200	82071140	2975	2965	2975	2965	142
472	20241209	104100	81650070	2970	2975	2975	2970	1236
473	20241209	104000	77973170	2975	2975	2975	2975	0
474	20241209	103900	77973170	2975	2975	2975	2975	187
475	20241209	103800	77416845	2980	2980	2980	2980	715
476	20241209	103700	75286145	2990	2985	2990	2985	439
477	20241209	103600	73975710	2985	2985	2985	2985	565
478	20241209	103500	72289185	2990	2990	2990	2990	0
479	20241209	103400	72289185	2990	2990	2990	2990	0
480	20241209	103300	72289185	2990	2990	2990	2990	1
481	20241209	103200	72286195	2990	2990	2990	2990	4
482	20241209	103100	72274235	2990	2990	2990	2990	0
483	20241209	103000	72274235	2990	2990	2990	2990	4
484	20241209	102900	72262275	2990	2990	2990	2990	0
485	20241209	102800	72262275	2990	2990	2990	2990	33
486	20241209	102700	72163605	2990	2990	2990	2990	4
487	20241209	102600	72151645	2990	2985	2990	2985	11
488	20241209	102500	72118805	2990	2985	2990	2985	6
489	20241209	102400	72100890	2975	2975	2975	2975	2
490	20241209	102300	72094940	2980	2980	2980	2980	0
491	20241209	102200	72094940	2980	2980	2980	2980	141
492	20241209	102100	71674760	2980	2980	2980	2980	0
493	20241209	102000	71674760	2980	2980	2980	2980	0
494	20241209	101900	71674760	2980	2980	2980	2980	56
495	20241209	101800	71507880	2980	2980	2980	2980	3
496	20241209	101700	71498940	2980	2975	2980	2975	2
497	20241209	101600	71492985	2975	2975	2975	2975	1
498	20241209	101500	71490010	2990	2990	2990	2990	0
499	20241209	101400	71490010	2990	2985	2990	2985	2
500	20241209	101300	71484035	2985	2990	2990	2985	1714
501	20241209	101200	66359200	2990	2980	2990	2980	1523
502	20241209	101100	61808270	2985	2985	2985	2985	0
503	20241209	101000	61808270	2985	2985	2985	2985	0
504	20241209	100900	61808270	2985	2985	2985	2985	75
505	20241209	100800	61584395	2985	2975	2985	2975	35
506	20241209	100700	61480220	2975	2975	2975	2975	0
507	20241209	100600	61480220	2975	2975	2975	2975	1
508	20241209	100500	61477245	2975	2975	2975	2975	0
509	20241209	100400	61477245	2975	2975	2975	2975	70
510	20241209	100300	61268995	2985	2985	2985	2985	4
511	20241209	100200	61257055	2985	2980	2985	2980	52
512	20241209	100100	61102090	2980	2980	2980	2980	0
513	20241209	100000	61102090	2980	2975	2980	2975	77
514	20241209	095900	60872635	2975	2975	2975	2975	0
515	20241209	095800	60872635	2975	2985	2985	2975	604
516	20241209	095700	59074865	2980	2980	2980	2980	0
517	20241209	095600	59074865	2980	2975	2980	2975	2483
518	20241209	095500	51675530	2965	2965	2965	2965	0
519	20241209	095400	51675530	2965	2965	2965	2965	0
520	20241209	095300	51675530	2965	2970	2970	2960	998
521	20241209	095200	48717980	2975	2975	2975	2975	695
522	20241209	095100	46650355	2970	2970	2970	2970	300
523	20241209	095000	45759355	2970	2965	2970	2965	3
524	20241209	094900	45750455	2965	2965	2965	2965	1008
525	20241209	094800	42761735	2965	2965	2965	2965	2
526	20241209	094700	42755805	2965	2965	2965	2965	650
527	20241209	094600	40828555	2960	2960	2960	2960	0
528	20241209	094500	40828555	2960	2960	2960	2960	0
529	20241209	094400	40828555	2960	2960	2960	2960	0
530	20241209	094300	40828555	2960	2955	2960	2955	653
531	20241209	094200	38897130	2955	2955	2955	2955	2
532	20241209	094100	38891220	2955	2955	2955	2955	3
533	20241209	094000	38882355	2955	2955	2955	2955	0
534	20241209	093900	38882355	2955	2955	2955	2955	5
535	20241209	093800	38867580	2950	2950	2950	2950	0
536	20241209	093700	38867580	2950	2950	2950	2950	248
537	20241209	093600	38135980	2950	2960	2960	2950	195
538	20241209	093500	37560700	2950	2955	2955	2950	2
539	20241209	093400	37554795	2960	2960	2960	2960	4
540	20241209	093300	37542955	2950	2950	2950	2950	384
541	20241209	093200	36410155	2950	2950	2950	2950	0
542	20241209	093100	36410155	2950	2955	2955	2950	902
543	20241209	093000	33747560	2965	2965	2965	2965	10
544	20241209	092900	33717910	2965	2965	2965	2965	4
545	20241209	092800	33706050	2955	2955	2955	2955	0
546	20241209	092700	33706050	2955	2965	2965	2955	19
547	20241209	092600	33649845	2960	2960	2960	2960	0
548	20241209	092500	33649845	2960	2965	2965	2960	1886
549	20241209	092400	28067280	2965	2965	2965	2965	392
550	20241209	092300	26905000	2970	2975	2975	2970	108
551	20241209	092200	26584190	2975	2970	2975	2970	288
552	20241209	092100	25727695	2965	2965	2965	2965	662
553	20241209	092000	23764865	2975	2975	2975	2975	0
554	20241209	091900	23764865	2975	2970	2975	2970	15
555	20241209	091800	23720290	2970	2970	2970	2970	50
556	20241209	091700	23571790	2970	2970	2970	2970	138
557	20241209	091600	23161930	2970	2970	2970	2970	61
558	20241209	091500	22980760	2970	2970	2970	2970	157
559	20241209	091400	22514470	2975	2975	2975	2975	5
560	20241209	091300	22499595	2975	2975	2980	2975	40
561	20241209	091200	22380590	2970	2970	2970	2970	0
562	20241209	091100	22380590	2970	2975	2975	2970	3886
563	20241209	091000	10839000	2985	2985	2985	2985	0
564	20241209	090900	10839000	2985	2990	2990	2985	7
565	20241209	090800	10818090	2990	2990	2990	2990	2
566	20241209	090700	10812110	2990	2990	2990	2990	0
567	20241209	090600	10812110	2990	2990	2990	2990	0
568	20241209	090500	10812110	2990	2990	2990	2990	5
569	20241209	090400	10797160	2975	2975	2975	2975	0
570	20241209	090300	10797160	2975	2975	2975	2975	618
571	20241209	090200	8958610	2975	2995	2995	2975	954
572	20241209	090100	6109190	3000	3015	3015	3000	895
573	20241209	090000	3417720	3015	3030	3030	3015	1129