KissMeData/008500/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	185200	78452340	9700	9700	9700	9700	571
3	20241209	185100	78452340	9700	9700	9700	9700	0
4	20241209	185000	78452340	9700	9700	9700	9700	0
5	20241209	184900	78452340	9700	9700	9700	9700	0
6	20241209	184800	78452340	9700	9700	9700	9700	0
7	20241209	184700	78452340	9700	9700	9700	9700	0
8	20241209	184600	78452340	9700	9700	9700	9700	0
9	20241209	184500	78452340	9700	9700	9700	9700	0
10	20241209	184400	78452340	9700	9700	9700	9700	0
11	20241209	184300	78452340	9700	9700	9700	9700	0
12	20241209	184200	78452340	9700	9700	9700	9700	0
13	20241209	184100	78452340	9700	9700	9700	9700	0
14	20241209	184000	78452340	9700	9700	9700	9700	0
15	20241209	183900	78452340	9700	9700	9700	9700	0
16	20241209	183800	78452340	9700	9700	9700	9700	0
17	20241209	183700	78452340	9700	9700	9700	9700	0
18	20241209	183600	78452340	9700	9700	9700	9700	0
19	20241209	183500	78452340	9700	9700	9700	9700	0
20	20241209	183400	78452340	9700	9700	9700	9700	0
21	20241209	183300	78452340	9700	9700	9700	9700	0
22	20241209	183200	78452340	9700	9700	9700	9700	0
23	20241209	183100	78452340	9700	9700	9700	9700	0
24	20241209	183000	78452340	9700	9700	9700	9700	0
25	20241209	182900	78452340	9700	9700	9700	9700	0
26	20241209	182800	78452340	9700	9700	9700	9700	0
27	20241209	182700	78452340	9700	9700	9700	9700	0
28	20241209	182600	78452340	9700	9700	9700	9700	0
29	20241209	182500	78452340	9700	9700	9700	9700	0
30	20241209	182400	78452340	9700	9700	9700	9700	0
31	20241209	182300	78452340	9700	9700	9700	9700	0
32	20241209	182200	78452340	9700	9700	9700	9700	571
33	20241209	182100	78452340	9700	9700	9700	9700	0
34	20241209	182000	78452340	9700	9700	9700	9700	0
35	20241209	181900	78452340	9700	9700	9700	9700	0
36	20241209	181800	78452340	9700	9700	9700	9700	0
37	20241209	181700	78452340	9700	9700	9700	9700	0
38	20241209	181600	78452340	9700	9700	9700	9700	0
39	20241209	181500	78452340	9700	9700	9700	9700	0
40	20241209	181400	78452340	9700	9700	9700	9700	0
41	20241209	181300	78452340	9700	9700	9700	9700	0
42	20241209	181200	78452340	9700	9700	9700	9700	0
43	20241209	181100	78452340	9700	9700	9700	9700	0
44	20241209	181000	78452340	9700	9700	9700	9700	0
45	20241209	180900	78452340	9700	9700	9700	9700	0
46	20241209	180800	78452340	9700	9700	9700	9700	0
47	20241209	180700	78452340	9700	9700	9700	9700	0
48	20241209	180600	78452340	9700	9700	9700	9700	0
49	20241209	180500	78452340	9700	9700	9700	9700	0
50	20241209	180400	78452340	9700	9700	9700	9700	0
51	20241209	180300	78452340	9700	9700	9700	9700	0
52	20241209	180200	78452340	9700	9700	9700	9700	0
53	20241209	180100	78452340	9700	9700	9700	9700	0
54	20241209	180000	78452340	9700	9700	9700	9700	0
55	20241209	175900	78452340	9700	9700	9700	9700	0
56	20241209	175800	78452340	9700	9700	9700	9700	0
57	20241209	175700	78452340	9700	9700	9700	9700	0
58	20241209	175600	78452340	9700	9700	9700	9700	0
59	20241209	175500	78452340	9700	9700	9700	9700	0
60	20241209	175400	78452340	9700	9700	9700	9700	0
61	20241209	175300	78452340	9700	9700	9700	9700	0
62	20241209	175200	78452340	9700	9700	9700	9700	571
63	20241209	175100	78452340	9700	9700	9700	9700	0
64	20241209	175000	78452340	9700	9700	9700	9700	0
65	20241209	174900	78452340	9700	9700	9700	9700	0
66	20241209	174800	78452340	9700	9700	9700	9700	0
67	20241209	174700	78452340	9700	9700	9700	9700	0
68	20241209	174600	78452340	9700	9700	9700	9700	0
69	20241209	174500	78452340	9700	9700	9700	9700	0
70	20241209	174400	78452340	9700	9700	9700	9700	0
71	20241209	174300	78452340	9700	9700	9700	9700	0
72	20241209	174200	78452340	9700	9700	9700	9700	0
73	20241209	174100	78452340	9700	9700	9700	9700	0
74	20241209	174000	78452340	9700	9700	9700	9700	0
75	20241209	173900	78452340	9700	9700	9700	9700	0
76	20241209	173800	78452340	9700	9700	9700	9700	0
77	20241209	173700	78452340	9700	9700	9700	9700	0
78	20241209	173600	78452340	9700	9700	9700	9700	0
79	20241209	173500	78452340	9700	9700	9700	9700	0
80	20241209	173400	78452340	9700	9700	9700	9700	0
81	20241209	173300	78452340	9700	9700	9700	9700	0
82	20241209	173200	78452340	9700	9700	9700	9700	0
83	20241209	173100	78452340	9700	9700	9700	9700	0
84	20241209	173000	78452340	9700	9700	9700	9700	0
85	20241209	172900	78452340	9700	9700	9700	9700	0
86	20241209	172800	78452340	9700	9700	9700	9700	0
87	20241209	172700	78452340	9700	9700	9700	9700	0
88	20241209	172600	78452340	9700	9700	9700	9700	0
89	20241209	172500	78452340	9700	9700	9700	9700	0
90	20241209	172400	78452340	9700	9700	9700	9700	0
91	20241209	172300	78452340	9700	9700	9700	9700	0
92	20241209	172200	78452340	9700	9700	9700	9700	571
93	20241209	172100	78452340	9700	9700	9700	9700	0
94	20241209	172000	78452340	9700	9700	9700	9700	0
95	20241209	171900	78452340	9700	9700	9700	9700	0
96	20241209	171800	78452340	9700	9700	9700	9700	0
97	20241209	171700	78452340	9700	9700	9700	9700	0
98	20241209	171600	78452340	9700	9700	9700	9700	0
99	20241209	171500	78452340	9700	9700	9700	9700	0
100	20241209	171400	78452340	9700	9700	9700	9700	0
101	20241209	171300	78452340	9700	9700	9700	9700	0
102	20241209	171200	78452340	9700	9700	9700	9700	0
103	20241209	171100	78452340	9700	9700	9700	9700	0
104	20241209	171000	78452340	9700	9700	9700	9700	0
105	20241209	170900	78452340	9700	9700	9700	9700	0
106	20241209	170800	78452340	9700	9700	9700	9700	0
107	20241209	170700	78452340	9700	9700	9700	9700	0
108	20241209	170600	78452340	9700	9700	9700	9700	0
109	20241209	170500	78452340	9700	9700	9700	9700	0
110	20241209	170400	78452340	9700	9700	9700	9700	0
111	20241209	170300	78452340	9700	9700	9700	9700	0
112	20241209	170200	78452340	9700	9700	9700	9700	0
113	20241209	170100	78452340	9700	9700	9700	9700	0
114	20241209	170000	78452340	9700	9700	9700	9700	0
115	20241209	165900	78452340	9700	9700	9700	9700	0
116	20241209	165800	78452340	9700	9700	9700	9700	0
117	20241209	165700	78452340	9700	9700	9700	9700	0
118	20241209	165600	78452340	9700	9700	9700	9700	0
119	20241209	165500	78452340	9700	9700	9700	9700	0
120	20241209	165400	78452340	9700	9700	9700	9700	0
121	20241209	165300	78452340	9700	9700	9700	9700	0
122	20241209	165200	78452340	9700	9700	9700	9700	571
123	20241209	165100	78452340	9700	9700	9700	9700	0
124	20241209	165000	78452340	9700	9700	9700	9700	0
125	20241209	164900	78452340	9700	9700	9700	9700	0
126	20241209	164800	78452340	9700	9700	9700	9700	0
127	20241209	164700	78452340	9700	9700	9700	9700	0
128	20241209	164600	78452340	9700	9700	9700	9700	0
129	20241209	164500	78452340	9700	9700	9700	9700	0
130	20241209	164400	78452340	9700	9700	9700	9700	0
131	20241209	164300	78452340	9700	9700	9700	9700	0
132	20241209	164200	78452340	9700	9700	9700	9700	0
133	20241209	164100	78452340	9700	9700	9700	9700	0
134	20241209	164000	78452340	9700	9700	9700	9700	0
135	20241209	163900	78452340	9700	9700	9700	9700	0
136	20241209	163800	78452340	9700	9700	9700	9700	0
137	20241209	163700	78452340	9700	9700	9700	9700	0
138	20241209	163600	78452340	9700	9700	9700	9700	0
139	20241209	163500	78452340	9700	9700	9700	9700	0
140	20241209	163400	78452340	9700	9700	9700	9700	0
141	20241209	163300	78452340	9700	9700	9700	9700	0
142	20241209	163200	78452340	9700	9700	9700	9700	0
143	20241209	163100	78452340	9700	9700	9700	9700	0
144	20241209	163000	78452340	9700	9700	9700	9700	0
145	20241209	162900	78452340	9700	9700	9700	9700	0
146	20241209	162800	78452340	9700	9700	9700	9700	0
147	20241209	162700	78452340	9700	9700	9700	9700	0
148	20241209	162600	78452340	9700	9700	9700	9700	0
149	20241209	162500	78452340	9700	9700	9700	9700	0
150	20241209	162400	78452340	9700	9700	9700	9700	0
151	20241209	162300	78452340	9700	9700	9700	9700	0
152	20241209	162200	78452340	9700	9700	9700	9700	571
153	20241209	162100	78452340	9700	9700	9700	9700	0
154	20241209	162000	78452340	9700	9700	9700	9700	0
155	20241209	161900	78452340	9700	9700	9700	9700	0
156	20241209	161800	78452340	9700	9700	9700	9700	0
157	20241209	161700	78452340	9700	9700	9700	9700	0
158	20241209	161600	78452340	9700	9700	9700	9700	0
159	20241209	161500	78452340	9700	9700	9700	9700	0
160	20241209	161400	78452340	9700	9700	9700	9700	0
161	20241209	161300	78452340	9700	9700	9700	9700	0
162	20241209	161200	78452340	9700	9700	9700	9700	0
163	20241209	161100	78452340	9700	9700	9700	9700	0
164	20241209	161000	78452340	9700	9700	9700	9700	0
165	20241209	160900	78452340	9700	9700	9700	9700	0
166	20241209	160800	78452340	9700	9700	9700	9700	0
167	20241209	160700	78452340	9700	9700	9700	9700	0
168	20241209	160600	78452340	9700	9700	9700	9700	0
169	20241209	160500	78452340	9700	9700	9700	9700	0
170	20241209	160400	78452340	9700	9700	9700	9700	0
171	20241209	160300	78452340	9700	9700	9700	9700	0
172	20241209	160200	78452340	9700	9700	9700	9700	0
173	20241209	160100	78452340	9700	9700	9700	9700	0
174	20241209	160000	78452340	9700	9700	9700	9700	0
175	20241209	155900	78452340	9700	9700	9700	9700	0
176	20241209	155800	78452340	9700	9700	9700	9700	0
177	20241209	155700	78452340	9700	9700	9700	9700	0
178	20241209	155600	78452340	9700	9700	9700	9700	0
179	20241209	155500	78452340	9700	9700	9700	9700	0
180	20241209	155400	78452340	9700	9700	9700	9700	0
181	20241209	155300	78452340	9700	9700	9700	9700	0
182	20241209	155200	78452340	9700	9700	9700	9700	571
183	20241209	155100	78452340	9700	9700	9700	9700	0
184	20241209	155000	78452340	9700	9700	9700	9700	0
185	20241209	154900	78452340	9700	9700	9700	9700	0
186	20241209	154800	78452340	9700	9700	9700	9700	0
187	20241209	154700	78452340	9700	9700	9700	9700	0
188	20241209	154600	78452340	9700	9700	9700	9700	0
189	20241209	154500	78452340	9700	9700	9700	9700	0
190	20241209	154400	78452340	9700	9700	9700	9700	0
191	20241209	154300	78452340	9700	9700	9700	9700	0
192	20241209	154200	78452340	9700	9700	9700	9700	0
193	20241209	154100	78452340	9700	9700	9700	9700	0
194	20241209	154000	78452340	9700	9700	9700	9700	0
195	20241209	153900	78452340	9700	9700	9700	9700	0
196	20241209	153800	78452340	9700	9700	9700	9700	0
197	20241209	153700	78452340	9700	9700	9700	9700	0
198	20241209	153600	78452340	9700	9700	9700	9700	0
199	20241209	153500	78452340	9700	9700	9700	9700	0
200	20241209	153400	78452340	9700	9700	9700	9700	0
201	20241209	153300	78452340	9700	9700	9700	9700	0
202	20241209	153200	78452340	9700	9700	9700	9700	0
203	20241209	153100	78452340	9700	9700	9700	9700	0
204	20241209	153000	78452340	9700	9700	9700	9700	571
205	20241209	152900	72913640	9880	9880	9880	9880	0
206	20241209	152800	72913640	9880	9880	9880	9880	0
207	20241209	152700	72913640	9880	9880	9880	9880	0
208	20241209	152600	72913640	9880	9880	9880	9880	0
209	20241209	152500	72913640	9880	9880	9880	9880	0
210	20241209	152400	72913640	9880	9880	9880	9880	0
211	20241209	152300	72913640	9880	9880	9880	9880	0
212	20241209	152200	72913640	9880	9880	9880	9880	0
213	20241209	152100	72913640	9880	9880	9880	9880	0
214	20241209	152000	72913640	9880	9880	9880	9880	0
215	20241209	151900	72913640	9880	9870	9880	9840	111
216	20241209	151800	71819810	9850	9850	9850	9850	0
217	20241209	151700	71819810	9850	9850	9850	9850	0
218	20241209	151600	71819810	9850	9850	9850	9850	0
219	20241209	151500	71819810	9850	9850	9850	9850	0
220	20241209	151400	71819810	9850	9850	9850	9850	0
221	20241209	151300	71819810	9850	9850	9850	9850	0
222	20241209	151200	71819810	9850	9850	9850	9850	0
223	20241209	151100	71819810	9850	9850	9850	9850	0
224	20241209	151000	71819810	9850	9850	9850	9850	1
225	20241209	150900	71809960	9850	9850	9850	9850	6
226	20241209	150800	71750860	9850	9850	9850	9850	0
227	20241209	150700	71750860	9850	9850	9850	9850	0
228	20241209	150600	71750860	9850	9850	9850	9850	0
229	20241209	150500	71750860	9850	9850	9850	9850	0
230	20241209	150400	71750860	9850	9850	9850	9850	0
231	20241209	150300	71750860	9850	9850	9850	9850	1
232	20241209	150200	71741010	9890	9890	9890	9890	0
233	20241209	150100	71741010	9890	9890	9890	9890	1
234	20241209	150000	71731120	9900	9840	9900	9840	23
235	20241209	145900	71503780	9860	9870	9870	9860	106
236	20241209	145800	70458580	9870	9870	9870	9870	0
237	20241209	145700	70458580	9870	9870	9870	9870	0
238	20241209	145600	70458580	9870	9870	9870	9870	0
239	20241209	145500	70458580	9870	9870	9870	9870	0
240	20241209	145400	70458580	9870	9870	9870	9870	1
241	20241209	145300	70448710	9890	9890	9890	9890	0
242	20241209	145200	70448710	9890	9890	9890	9890	0
243	20241209	145100	70448710	9890	9890	9890	9890	0
244	20241209	145000	70448710	9890	9890	9890	9890	0
245	20241209	144900	70448710	9890	9890	9890	9890	0
246	20241209	144800	70448710	9890	9890	9890	9890	0
247	20241209	144700	70448710	9890	9890	9890	9890	0
248	20241209	144600	70448710	9890	9890	9890	9890	0
249	20241209	144500	70448710	9890	9890	9890	9890	0
250	20241209	144400	70448710	9890	9890	9890	9890	0
251	20241209	144300	70448710	9890	9890	9890	9890	2
252	20241209	144200	70428930	9860	9860	9860	9860	0
253	20241209	144100	70428930	9860	9860	9860	9860	0
254	20241209	144000	70428930	9860	9860	9860	9860	0
255	20241209	143900	70428930	9860	9860	9860	9860	0
256	20241209	143800	70428930	9860	9860	9860	9860	0
257	20241209	143700	70428930	9860	9860	9860	9860	0
258	20241209	143600	70428930	9860	9860	9860	9860	0
259	20241209	143500	70428930	9860	9860	9860	9860	0
260	20241209	143400	70428930	9860	9860	9860	9860	0
261	20241209	143300	70428930	9860	9860	9860	9860	0
262	20241209	143200	70428930	9860	9860	9860	9860	0
263	20241209	143100	70428930	9860	9860	9860	9860	0
264	20241209	143000	70428930	9860	9860	9860	9860	0
265	20241209	142900	70428930	9860	9890	9890	9860	147
266	20241209	142800	68979180	9900	9900	9900	9900	0
267	20241209	142700	68979180	9900	9900	9900	9900	0
268	20241209	142600	68979180	9900	9900	9900	9900	53
269	20241209	142500	68454480	9900	9900	9900	9900	0
270	20241209	142400	68454480	9900	9900	9900	9900	45
271	20241209	142300	68008980	9900	9900	9900	9900	0
272	20241209	142200	68008980	9900	9900	9900	9900	0
273	20241209	142100	68008980	9900	9900	9900	9900	15
274	20241209	142000	67860480	9890	9890	9890	9890	0
275	20241209	141900	67860480	9890	9890	9890	9890	46
276	20241209	141800	67405540	9860	9850	9860	9850	16
277	20241209	141700	67247930	9850	9850	9850	9850	0
278	20241209	141600	67247930	9850	9850	9850	9850	17
279	20241209	141500	67080480	9860	9860	9860	9860	2
280	20241209	141400	67060760	9850	9850	9850	9850	35
281	20241209	141300	66716010	9850	9850	9850	9850	0
282	20241209	141200	66716010	9850	9850	9850	9850	0
283	20241209	141100	66716010	9850	9850	9850	9850	25
284	20241209	141000	66469760	9850	9850	9850	9850	0
285	20241209	140900	66469760	9850	9850	9850	9850	0
286	20241209	140800	66469760	9850	9850	9850	9850	37
287	20241209	140700	66105310	9840	9840	9840	9840	0
288	20241209	140600	66105310	9840	9840	9840	9840	9
289	20241209	140500	66016750	9840	9900	9900	9830	273
290	20241209	140400	63322370	9900	9900	9900	9900	0
291	20241209	140300	63322370	9900	9900	9900	9900	66
292	20241209	140200	62668970	9900	9900	9900	9900	0
293	20241209	140100	62668970	9900	9900	9900	9900	0
294	20241209	140000	62668970	9900	9900	9900	9900	0
295	20241209	135900	62668970	9900	9910	9910	9900	4
296	20241209	135800	62629350	9910	9910	9910	9910	0
297	20241209	135700	62629350	9910	9910	9910	9910	0
298	20241209	135600	62629350	9910	9910	9910	9910	0
299	20241209	135500	62629350	9910	9910	9910	9910	0
300	20241209	135400	62629350	9910	9910	9910	9910	0
301	20241209	135300	62629350	9910	9910	9910	9910	10
302	20241209	135200	62530250	9910	9910	9910	9910	1
303	20241209	135100	62520340	9910	9910	9910	9910	50
304	20241209	135000	62024840	9900	9920	9920	9900	319
305	20241209	134900	58865160	9980	9980	9980	9980	0
306	20241209	134800	58865160	9980	9980	9980	9980	100
307	20241209	134700	57867160	9960	9960	9960	9960	0
308	20241209	134600	57867160	9960	9960	9960	9960	0
309	20241209	134500	57867160	9960	9960	9960	9960	0
310	20241209	134400	57867160	9960	10010	10010	9960	122
311	20241209	134300	56647730	10010	10010	10010	10010	0
312	20241209	134200	56647730	10010	10010	10010	10010	0
313	20241209	134100	56647730	10010	10010	10010	10010	1
314	20241209	134000	56637720	10000	10000	10000	10000	0
315	20241209	133900	56637720	10000	10000	10000	10000	0
316	20241209	133800	56637720	10000	10000	10000	10000	0
317	20241209	133700	56637720	10000	10000	10000	10000	0
318	20241209	133600	56637720	10000	10000	10000	10000	0
319	20241209	133500	56637720	10000	10000	10000	10000	0
320	20241209	133400	56637720	10000	10000	10000	10000	0
321	20241209	133300	56637720	10000	10000	10000	10000	0
322	20241209	133200	56637720	10000	10000	10000	10000	0
323	20241209	133100	56637720	10000	10000	10000	10000	0
324	20241209	133000	56637720	10000	10000	10000	10000	0
325	20241209	132900	56637720	10000	10000	10000	10000	0
326	20241209	132800	56637720	10000	10000	10000	10000	0
327	20241209	132700	56637720	10000	10000	10000	10000	0
328	20241209	132600	56637720	10000	10000	10000	10000	0
329	20241209	132500	56637720	10000	10000	10000	10000	0
330	20241209	132400	56637720	10000	10000	10000	10000	0
331	20241209	132300	56637720	10000	10000	10000	10000	100
332	20241209	132200	55637720	10000	10000	10000	10000	0
333	20241209	132100	55637720	10000	10000	10000	10000	0
334	20241209	132000	55637720	10000	10000	10000	10000	0
335	20241209	131900	55637720	10000	10000	10000	10000	0
336	20241209	131800	55637720	10000	10000	10000	10000	0
337	20241209	131700	55637720	10000	10000	10000	10000	0
338	20241209	131600	55637720	10000	10000	10000	10000	0
339	20241209	131500	55637720	10000	10000	10000	10000	0
340	20241209	131400	55637720	10000	10000	10000	10000	0
341	20241209	131300	55637720	10000	10000	10000	10000	0
342	20241209	131200	55637720	10000	10000	10000	10000	0
343	20241209	131100	55637720	10000	10000	10000	10000	0
344	20241209	131000	55637720	10000	10000	10000	10000	0
345	20241209	130900	55637720	10000	10000	10000	10000	0
346	20241209	130800	55637720	10000	10000	10000	10000	0
347	20241209	130700	55637720	10000	10000	10000	10000	0
348	20241209	130600	55637720	10000	10000	10000	10000	0
349	20241209	130500	55637720	10000	10000	10000	10000	0
350	20241209	130400	55637720	10000	10000	10000	10000	184
351	20241209	130300	53797720	10000	10000	10000	10000	0
352	20241209	130200	53797720	10000	10000	10000	10000	0
353	20241209	130100	53797720	10000	10010	10010	10000	165
354	20241209	130000	52146720	10010	10010	10010	10010	0
355	20241209	125900	52146720	10010	10010	10010	10010	0
356	20241209	125800	52146720	10010	10010	10010	10010	25
357	20241209	125700	51896470	10050	10060	10060	10050	10
358	20241209	125600	51795930	10060	10060	10060	10060	0
359	20241209	125500	51795930	10060	10060	10060	10060	0
360	20241209	125400	51795930	10060	10060	10060	10060	90
361	20241209	125300	50890530	10060	10060	10060	10060	40
362	20241209	125200	50488130	10060	10060	10060	10060	100
363	20241209	125100	49482130	10050	10050	10050	10050	4
364	20241209	125000	49441930	10010	10010	10010	10010	0
365	20241209	124900	49441930	10010	10010	10010	10010	0
366	20241209	124800	49441930	10010	10010	10010	10010	0
367	20241209	124700	49441930	10010	10010	10010	10010	0
368	20241209	124600	49441930	10010	10010	10010	10010	0
369	20241209	124500	49441930	10010	10010	10010	10010	0
370	20241209	124400	49441930	10010	10010	10010	10010	0
371	20241209	124300	49441930	10010	10010	10010	10010	0
372	20241209	124200	49441930	10010	10010	10010	10010	0
373	20241209	124100	49441930	10010	10010	10010	10010	0
374	20241209	124000	49441930	10010	10020	10020	10010	75
375	20241209	123900	48691050	10020	10020	10020	10020	0
376	20241209	123800	48691050	10020	10020	10020	10020	0
377	20241209	123700	48691050	10020	10020	10020	10020	0
378	20241209	123600	48691050	10020	10020	10020	10020	0
379	20241209	123500	48691050	10020	10020	10020	10020	0
380	20241209	123400	48691050	10020	10020	10020	10020	0
381	20241209	123300	48691050	10020	10020	10020	10020	0
382	20241209	123200	48691050	10020	10020	10020	10020	0
383	20241209	123100	48691050	10020	10020	10020	10020	0
384	20241209	123000	48691050	10020	10020	10020	10020	0
385	20241209	122900	48691050	10020	10020	10020	10020	0
386	20241209	122800	48691050	10020	10020	10020	10020	0
387	20241209	122700	48691050	10020	10020	10020	10020	100
388	20241209	122600	47689050	10020	10020	10020	10020	6
389	20241209	122500	47628930	10020	10020	10020	10020	0
390	20241209	122400	47628930	10020	10020	10020	10020	0
391	20241209	122300	47628930	10020	10020	10020	10020	0
392	20241209	122200	47628930	10020	10020	10020	10020	0
393	20241209	122100	47628930	10020	10020	10020	10020	64
394	20241209	122000	46987650	10020	10020	10020	10020	0
395	20241209	121900	46987650	10020	10020	10020	10020	0
396	20241209	121800	46987650	10020	10020	10020	10020	0
397	20241209	121700	46987650	10020	10020	10020	10020	0
398	20241209	121600	46987650	10020	10020	10020	10020	0
399	20241209	121500	46987650	10020	10020	10020	10020	0
400	20241209	121400	46987650	10020	10020	10020	10020	0
401	20241209	121300	46987650	10020	10020	10020	10020	0
402	20241209	121200	46987650	10020	10020	10020	10020	0
403	20241209	121100	46987650	10020	10020	10020	10020	0
404	20241209	121000	46987650	10020	10020	10020	10020	0
405	20241209	120900	46987650	10020	10020	10020	10020	0
406	20241209	120800	46987650	10020	10030	10030	10020	35
407	20241209	120700	46636760	10030	10030	10030	10030	25
408	20241209	120600	46386010	10020	10020	10020	10020	0
409	20241209	120500	46386010	10020	10020	10020	10020	0
410	20241209	120400	46386010	10020	10020	10020	10020	0
411	20241209	120300	46386010	10020	10020	10020	10020	0
412	20241209	120200	46386010	10020	10020	10020	10020	0
413	20241209	120100	46386010	10020	10020	10020	10020	0
414	20241209	120000	46386010	10020	10020	10020	10020	0
415	20241209	115900	46386010	10020	10020	10020	10020	0
416	20241209	115800	46386010	10020	10020	10020	10020	0
417	20241209	115700	46386010	10020	10020	10020	10020	0
418	20241209	115600	46386010	10020	10020	10020	10020	0
419	20241209	115500	46386010	10020	10020	10020	10020	0
420	20241209	115400	46386010	10020	10020	10020	10020	0
421	20241209	115300	46386010	10020	10020	10020	10020	0
422	20241209	115200	46386010	10020	10020	10020	10020	0
423	20241209	115100	46386010	10020	10020	10020	10020	0
424	20241209	115000	46386010	10020	10020	10020	10020	0
425	20241209	114900	46386010	10020	10020	10020	10020	0
426	20241209	114800	46386010	10020	10020	10020	10020	0
427	20241209	114700	46386010	10020	10020	10020	10020	0
428	20241209	114600	46386010	10020	10020	10020	10020	0
429	20241209	114500	46386010	10020	10020	10020	10020	52
430	20241209	114400	45864970	10020	10020	10020	10020	22
431	20241209	114300	45644530	10020	10020	10020	10020	28
432	20241209	114200	45363970	10010	10010	10010	10010	0
433	20241209	114100	45363970	10010	10010	10010	10010	0
434	20241209	114000	45363970	10010	10010	10010	10010	0
435	20241209	113900	45363970	10010	10010	10010	10010	0
436	20241209	113800	45363970	10010	10010	10010	10010	0
437	20241209	113700	45363970	10010	10010	10010	10010	36
438	20241209	113600	45003610	10010	10060	10060	10010	895
439	20241209	113500	36008870	10060	10060	10060	10060	38
440	20241209	113400	35626590	10070	10070	10070	10070	2
441	20241209	113300	35606450	10060	10060	10060	10060	0
442	20241209	113200	35606450	10060	10060	10060	10060	0
443	20241209	113100	35606450	10060	10060	10060	10060	3
444	20241209	113000	35576270	10060	10060	10060	10060	0
445	20241209	112900	35576270	10060	10060	10060	10060	0
446	20241209	112800	35576270	10060	10060	10060	10060	0
447	20241209	112700	35576270	10060	10060	10060	10060	0
448	20241209	112600	35576270	10060	10060	10060	10060	0
449	20241209	112500	35576270	10060	10060	10060	10060	0
450	20241209	112400	35576270	10060	10060	10060	10060	0
451	20241209	112300	35576270	10060	10060	10060	10060	22
452	20241209	112200	35354950	10060	10060	10060	10060	0
453	20241209	112100	35354950	10060	10060	10060	10060	0
454	20241209	112000	35354950	10060	10060	10060	10060	0
455	20241209	111900	35354950	10060	10060	10060	10060	0
456	20241209	111800	35354950	10060	10060	10060	10060	0
457	20241209	111700	35354950	10060	10060	10060	10060	0
458	20241209	111600	35354950	10060	10060	10060	10060	0
459	20241209	111500	35354950	10060	10060	10060	10060	0
460	20241209	111400	35354950	10060	10060	10060	10060	0
461	20241209	111300	35354950	10060	10060	10060	10060	0
462	20241209	111200	35354950	10060	10060	10060	10060	0
463	20241209	111100	35354950	10060	10060	10060	10060	0
464	20241209	111000	35354950	10060	10060	10060	10060	0
465	20241209	110900	35354950	10060	10060	10060	10060	76
466	20241209	110800	34590390	10060	10060	10060	10060	0
467	20241209	110700	34590390	10060	10060	10060	10060	0
468	20241209	110600	34590390	10060	10060	10060	10060	0
469	20241209	110500	34590390	10060	10060	10060	10060	1
470	20241209	110400	34580330	10060	10060	10060	10060	0
471	20241209	110300	34580330	10060	10060	10060	10060	0
472	20241209	110200	34580330	10060	10070	10070	10060	71
473	20241209	110100	33865720	10060	10060	10060	10060	0
474	20241209	110000	33865720	10060	10060	10060	10060	0
475	20241209	105900	33865720	10060	10060	10060	10060	54
476	20241209	105800	33322480	10050	10050	10050	10050	0
477	20241209	105700	33322480	10050	10050	10050	10050	0
478	20241209	105600	33322480	10050	10050	10050	10050	0
479	20241209	105500	33322480	10050	10050	10050	10050	0
480	20241209	105400	33322480	10050	10050	10050	10050	7
481	20241209	105300	33252130	10060	10060	10060	10060	2
482	20241209	105200	33232010	10100	10100	10100	10100	0
483	20241209	105100	33232010	10100	10100	10100	10100	0
484	20241209	105000	33232010	10100	10100	10100	10100	0
485	20241209	104900	33232010	10100	10100	10100	10100	0
486	20241209	104800	33232010	10100	10100	10100	10100	0
487	20241209	104700	33232010	10100	10100	10100	10100	1
488	20241209	104600	33221910	10050	10050	10050	10050	0
489	20241209	104500	33221910	10050	10050	10050	10050	0
490	20241209	104400	33221910	10050	10050	10050	10050	2
491	20241209	104300	33201810	10050	10050	10050	10050	0
492	20241209	104200	33201810	10050	10050	10050	10050	32
493	20241209	104100	32880210	10050	10050	10050	10050	0
494	20241209	104000	32880210	10050	10050	10050	10050	0
495	20241209	103900	32880210	10050	10050	10050	10050	0
496	20241209	103800	32880210	10050	10050	10050	10050	0
497	20241209	103700	32880210	10050	10050	10050	10050	0
498	20241209	103600	32880210	10050	10050	10050	10050	0
499	20241209	103500	32880210	10050	10050	10050	10050	0
500	20241209	103400	32880210	10050	10050	10050	10050	2
501	20241209	103300	32860110	10050	10060	10060	10050	19
502	20241209	103200	32669010	10050	10050	10050	10050	0
503	20241209	103100	32669010	10050	10050	10050	10050	0
504	20241209	103000	32669010	10050	10060	10060	10050	400
505	20241209	102900	28647010	10060	10060	10060	10060	0
506	20241209	102800	28647010	10060	10060	10060	10060	245
507	20241209	102700	26182310	10060	10080	10080	10060	82
508	20241209	102600	25356650	10080	10080	10080	10080	79
509	20241209	102500	24560330	10080	10080	10080	10080	0
510	20241209	102400	24560330	10080	10080	10080	10080	18
511	20241209	102300	24378890	10120	10120	10120	10120	0
512	20241209	102200	24378890	10120	10120	10120	10120	0
513	20241209	102100	24378890	10120	10120	10120	10120	0
514	20241209	102000	24378890	10120	10120	10120	10120	0
515	20241209	101900	24378890	10120	10120	10120	10120	0
516	20241209	101800	24378890	10120	10120	10120	10120	0
517	20241209	101700	24378890	10120	10120	10120	10120	0
518	20241209	101600	24378890	10120	10120	10120	10120	0
519	20241209	101500	24378890	10120	10120	10120	10120	25
520	20241209	101400	24125890	10050	10050	10050	10050	0
521	20241209	101300	24125890	10050	10050	10050	10050	50
522	20241209	101200	23623390	10050	10050	10050	10050	0
523	20241209	101100	23623390	10050	10050	10050	10050	0
524	20241209	101000	23623390	10050	10070	10070	10050	116
525	20241209	100900	22456780	10190	10190	10190	10190	0
526	20241209	100800	22456780	10190	10190	10190	10190	0
527	20241209	100700	22456780	10190	10190	10190	10190	0
528	20241209	100600	22456780	10190	10190	10190	10190	0
529	20241209	100500	22456780	10190	10190	10190	10190	0
530	20241209	100400	22456780	10190	10190	10190	10190	0
531	20241209	100300	22456780	10190	10190	10190	10190	0
532	20241209	100200	22456780	10190	10190	10190	10190	0
533	20241209	100100	22456780	10190	10190	10190	10190	0
534	20241209	100000	22456780	10190	10190	10190	10190	1
535	20241209	095900	22446590	10170	10170	10170	10170	0
536	20241209	095800	22446590	10170	10170	10170	10170	0
537	20241209	095700	22446590	10170	10170	10170	10170	60
538	20241209	095600	21836390	10170	10170	10170	10170	0
539	20241209	095500	21836390	10170	10170	10170	10170	69
540	20241209	095400	21134660	10170	10170	10170	10170	0
541	20241209	095300	21134660	10170	10170	10170	10170	0
542	20241209	095200	21134660	10170	10170	10170	10170	38
543	20241209	095100	20748200	10170	10170	10170	10170	200
544	20241209	095000	18714200	10170	10170	10170	10170	0
545	20241209	094900	18714200	10170	10170	10170	10170	20
546	20241209	094800	18510800	10160	10160	10160	10160	0
547	20241209	094700	18510800	10160	10160	10160	10160	0
548	20241209	094600	18510800	10160	10160	10160	10160	0
549	20241209	094500	18510800	10160	10160	10160	10160	0
550	20241209	094400	18510800	10160	10160	10160	10160	0
551	20241209	094300	18510800	10160	10160	10160	10160	0
552	20241209	094200	18510800	10160	10160	10160	10160	0
553	20241209	094100	18510800	10160	10160	10160	10160	0
554	20241209	094000	18510800	10160	10160	10160	10160	62
555	20241209	093900	17880880	10110	10110	10110	10110	0
556	20241209	093800	17880880	10110	10110	10110	10110	0
557	20241209	093700	17880880	10110	10110	10110	10110	0
558	20241209	093600	17880880	10110	10110	10110	10110	0
559	20241209	093500	17880880	10110	10110	10110	10110	10
560	20241209	093400	17779780	10110	10100	10110	10100	15
561	20241209	093300	17628260	10100	10100	10100	10100	0
562	20241209	093200	17628260	10100	10100	10100	10100	133
563	20241209	093100	16284960	10110	10110	10110	10110	1
564	20241209	093000	16274850	10100	10110	10110	10100	19
565	20241209	092900	16082940	10160	10160	10160	10160	0
566	20241209	092800	16082940	10160	10160	10160	10160	0
567	20241209	092700	16082940	10160	10160	10160	10160	0
568	20241209	092600	16082940	10160	10120	10160	10120	120
569	20241209	092500	14863780	10180	10180	10180	10180	2
570	20241209	092400	14843420	10180	10190	10190	10180	26
571	20241209	092300	14578580	10200	10200	10200	10200	1
572	20241209	092200	14568380	10200	10200	10200	10200	0
573	20241209	092100	14568380	10200	10210	10210	10200	18
574	20241209	092000	14384620	10170	10170	10170	10170	0
575	20241209	091900	14384620	10170	10150	10210	10150	217
576	20241209	091800	12179480	10080	10080	10080	10080	0
577	20241209	091700	12179480	10080	10080	10080	10080	0
578	20241209	091600	12179480	10080	10080	10080	10080	0
579	20241209	091500	12179480	10080	10080	10080	10080	0
580	20241209	091400	12179480	10080	10080	10080	10080	8
581	20241209	091300	12098840	10050	10050	10050	10050	0
582	20241209	091200	12098840	10050	10050	10050	10050	2
583	20241209	091100	12078740	10100	10100	10100	10100	0
584	20241209	091000	12078740	10100	10280	10280	10010	513
585	20241209	090900	6912570	10280	10280	10280	10280	25
586	20241209	090800	6655570	10280	10280	10280	10280	0
587	20241209	090700	6655570	10280	10280	10280	10280	3
588	20241209	090600	6624730	10460	10410	10460	10280	194
589	20241209	090500	4626050	10480	10410	10480	10410	102
590	20241209	090400	3557790	10400	10400	10400	10400	14
591	20241209	090300	3412190	10400	10410	10410	10400	110
592	20241209	090200	2268150	10450	10450	10450	10450	3
593	20241209	090100	2236800	10450	10540	10540	10450	62
594	20241209	090000	1586410	10490	10490	10490	10490	129