KissMeData/045520/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	193100	239544575	4050	4050	4050	4050	857
3	20241209	193000	239544575	4050	4050	4050	4050	0
4	20241209	192900	239544575	4050	4050	4050	4050	0
5	20241209	192800	239544575	4050	4050	4050	4050	0
6	20241209	192700	239544575	4050	4050	4050	4050	0
7	20241209	192600	239544575	4050	4050	4050	4050	0
8	20241209	192500	239544575	4050	4050	4050	4050	0
9	20241209	192400	239544575	4050	4050	4050	4050	0
10	20241209	192300	239544575	4050	4050	4050	4050	0
11	20241209	192200	239544575	4050	4050	4050	4050	0
12	20241209	192100	239544575	4050	4050	4050	4050	0
13	20241209	192000	239544575	4050	4050	4050	4050	0
14	20241209	191900	239544575	4050	4050	4050	4050	0
15	20241209	191800	239544575	4050	4050	4050	4050	0
16	20241209	191700	239544575	4050	4050	4050	4050	0
17	20241209	191600	239544575	4050	4050	4050	4050	0
18	20241209	191500	239544575	4050	4050	4050	4050	0
19	20241209	191400	239544575	4050	4050	4050	4050	0
20	20241209	191300	239544575	4050	4050	4050	4050	0
21	20241209	191200	239544575	4050	4050	4050	4050	0
22	20241209	191100	239544575	4050	4050	4050	4050	0
23	20241209	191000	239544575	4050	4050	4050	4050	0
24	20241209	190900	239544575	4050	4050	4050	4050	0
25	20241209	190800	239544575	4050	4050	4050	4050	0
26	20241209	190700	239544575	4050	4050	4050	4050	0
27	20241209	190600	239544575	4050	4050	4050	4050	0
28	20241209	190500	239544575	4050	4050	4050	4050	0
29	20241209	190400	239544575	4050	4050	4050	4050	0
30	20241209	190300	239544575	4050	4050	4050	4050	0
31	20241209	190200	239544575	4050	4050	4050	4050	0
32	20241209	190100	239544575	4050	4050	4050	4050	857
33	20241209	190000	239544575	4050	4050	4050	4050	0
34	20241209	185900	239544575	4050	4050	4050	4050	0
35	20241209	185800	239544575	4050	4050	4050	4050	0
36	20241209	185700	239544575	4050	4050	4050	4050	0
37	20241209	185600	239544575	4050	4050	4050	4050	0
38	20241209	185500	239544575	4050	4050	4050	4050	0
39	20241209	185400	239544575	4050	4050	4050	4050	0
40	20241209	185300	239544575	4050	4050	4050	4050	0
41	20241209	185200	239544575	4050	4050	4050	4050	0
42	20241209	185100	239544575	4050	4050	4050	4050	0
43	20241209	185000	239544575	4050	4050	4050	4050	0
44	20241209	184900	239544575	4050	4050	4050	4050	0
45	20241209	184800	239544575	4050	4050	4050	4050	0
46	20241209	184700	239544575	4050	4050	4050	4050	0
47	20241209	184600	239544575	4050	4050	4050	4050	0
48	20241209	184500	239544575	4050	4050	4050	4050	0
49	20241209	184400	239544575	4050	4050	4050	4050	0
50	20241209	184300	239544575	4050	4050	4050	4050	0
51	20241209	184200	239544575	4050	4050	4050	4050	0
52	20241209	184100	239544575	4050	4050	4050	4050	0
53	20241209	184000	239544575	4050	4050	4050	4050	0
54	20241209	183900	239544575	4050	4050	4050	4050	0
55	20241209	183800	239544575	4050	4050	4050	4050	0
56	20241209	183700	239544575	4050	4050	4050	4050	0
57	20241209	183600	239544575	4050	4050	4050	4050	0
58	20241209	183500	239544575	4050	4050	4050	4050	0
59	20241209	183400	239544575	4050	4050	4050	4050	0
60	20241209	183300	239544575	4050	4050	4050	4050	0
61	20241209	183200	239544575	4050	4050	4050	4050	0
62	20241209	183100	239544575	4050	4050	4050	4050	857
63	20241209	183000	239544575	4050	4050	4050	4050	0
64	20241209	182900	239544575	4050	4050	4050	4050	0
65	20241209	182800	239544575	4050	4050	4050	4050	0
66	20241209	182700	239544575	4050	4050	4050	4050	0
67	20241209	182600	239544575	4050	4050	4050	4050	0
68	20241209	182500	239544575	4050	4050	4050	4050	0
69	20241209	182400	239544575	4050	4050	4050	4050	0
70	20241209	182300	239544575	4050	4050	4050	4050	0
71	20241209	182200	239544575	4050	4050	4050	4050	0
72	20241209	182100	239544575	4050	4050	4050	4050	0
73	20241209	182000	239544575	4050	4050	4050	4050	0
74	20241209	181900	239544575	4050	4050	4050	4050	0
75	20241209	181800	239544575	4050	4050	4050	4050	0
76	20241209	181700	239544575	4050	4050	4050	4050	0
77	20241209	181600	239544575	4050	4050	4050	4050	0
78	20241209	181500	239544575	4050	4050	4050	4050	0
79	20241209	181400	239544575	4050	4050	4050	4050	0
80	20241209	181300	239544575	4050	4050	4050	4050	0
81	20241209	181200	239544575	4050	4050	4050	4050	0
82	20241209	181100	239544575	4050	4050	4050	4050	0
83	20241209	181000	239544575	4050	4050	4050	4050	0
84	20241209	180900	239544575	4050	4050	4050	4050	0
85	20241209	180800	239544575	4050	4050	4050	4050	0
86	20241209	180700	239544575	4050	4050	4050	4050	0
87	20241209	180600	239544575	4050	4050	4050	4050	0
88	20241209	180500	239544575	4050	4050	4050	4050	0
89	20241209	180400	239544575	4050	4050	4050	4050	0
90	20241209	180300	239544575	4050	4050	4050	4050	0
91	20241209	180200	239544575	4050	4050	4050	4050	0
92	20241209	180100	239544575	4050	4050	4050	4050	857
93	20241209	180000	239544575	4050	4050	4050	4050	0
94	20241209	175900	239544575	4050	4050	4050	4050	0
95	20241209	175800	239544575	4050	4050	4050	4050	0
96	20241209	175700	239544575	4050	4050	4050	4050	0
97	20241209	175600	239544575	4050	4050	4050	4050	0
98	20241209	175500	239544575	4050	4050	4050	4050	0
99	20241209	175400	239544575	4050	4050	4050	4050	0
100	20241209	175300	239544575	4050	4050	4050	4050	0
101	20241209	175200	239544575	4050	4050	4050	4050	0
102	20241209	175100	239544575	4050	4050	4050	4050	0
103	20241209	175000	239544575	4050	4050	4050	4050	0
104	20241209	174900	239544575	4050	4050	4050	4050	0
105	20241209	174800	239544575	4050	4050	4050	4050	0
106	20241209	174700	239544575	4050	4050	4050	4050	0
107	20241209	174600	239544575	4050	4050	4050	4050	0
108	20241209	174500	239544575	4050	4050	4050	4050	0
109	20241209	174400	239544575	4050	4050	4050	4050	0
110	20241209	174300	239544575	4050	4050	4050	4050	0
111	20241209	174200	239544575	4050	4050	4050	4050	0
112	20241209	174100	239544575	4050	4050	4050	4050	0
113	20241209	174000	239544575	4050	4050	4050	4050	0
114	20241209	173900	239544575	4050	4050	4050	4050	0
115	20241209	173800	239544575	4050	4050	4050	4050	0
116	20241209	173700	239544575	4050	4050	4050	4050	0
117	20241209	173600	239544575	4050	4050	4050	4050	0
118	20241209	173500	239544575	4050	4050	4050	4050	0
119	20241209	173400	239544575	4050	4050	4050	4050	0
120	20241209	173300	239544575	4050	4050	4050	4050	0
121	20241209	173200	239544575	4050	4050	4050	4050	0
122	20241209	173100	239544575	4050	4050	4050	4050	857
123	20241209	173000	239544575	4050	4050	4050	4050	0
124	20241209	172900	239544575	4050	4050	4050	4050	0
125	20241209	172800	239544575	4050	4050	4050	4050	0
126	20241209	172700	239544575	4050	4050	4050	4050	0
127	20241209	172600	239544575	4050	4050	4050	4050	0
128	20241209	172500	239544575	4050	4050	4050	4050	0
129	20241209	172400	239544575	4050	4050	4050	4050	0
130	20241209	172300	239544575	4050	4050	4050	4050	0
131	20241209	172200	239544575	4050	4050	4050	4050	0
132	20241209	172100	239544575	4050	4050	4050	4050	0
133	20241209	172000	239544575	4050	4050	4050	4050	0
134	20241209	171900	239544575	4050	4050	4050	4050	0
135	20241209	171800	239544575	4050	4050	4050	4050	0
136	20241209	171700	239544575	4050	4050	4050	4050	0
137	20241209	171600	239544575	4050	4050	4050	4050	0
138	20241209	171500	239544575	4050	4050	4050	4050	0
139	20241209	171400	239544575	4050	4050	4050	4050	0
140	20241209	171300	239544575	4050	4050	4050	4050	0
141	20241209	171200	239544575	4050	4050	4050	4050	0
142	20241209	171100	239544575	4050	4050	4050	4050	0
143	20241209	171000	239544575	4050	4050	4050	4050	0
144	20241209	170900	239544575	4050	4050	4050	4050	0
145	20241209	170800	239544575	4050	4050	4050	4050	0
146	20241209	170700	239544575	4050	4050	4050	4050	0
147	20241209	170600	239544575	4050	4050	4050	4050	0
148	20241209	170500	239544575	4050	4050	4050	4050	0
149	20241209	170400	239544575	4050	4050	4050	4050	0
150	20241209	170300	239544575	4050	4050	4050	4050	0
151	20241209	170200	239544575	4050	4050	4050	4050	0
152	20241209	170100	239544575	4050	4050	4050	4050	857
153	20241209	170000	239544575	4050	4050	4050	4050	0
154	20241209	165900	239544575	4050	4050	4050	4050	0
155	20241209	165800	239544575	4050	4050	4050	4050	0
156	20241209	165700	239544575	4050	4050	4050	4050	0
157	20241209	165600	239544575	4050	4050	4050	4050	0
158	20241209	165500	239544575	4050	4050	4050	4050	0
159	20241209	165400	239544575	4050	4050	4050	4050	0
160	20241209	165300	239544575	4050	4050	4050	4050	0
161	20241209	165200	239544575	4050	4050	4050	4050	0
162	20241209	165100	239544575	4050	4050	4050	4050	0
163	20241209	165000	239544575	4050	4050	4050	4050	0
164	20241209	164900	239544575	4050	4050	4050	4050	0
165	20241209	164800	239544575	4050	4050	4050	4050	0
166	20241209	164700	239544575	4050	4050	4050	4050	0
167	20241209	164600	239544575	4050	4050	4050	4050	0
168	20241209	164500	239544575	4050	4050	4050	4050	0
169	20241209	164400	239544575	4050	4050	4050	4050	0
170	20241209	164300	239544575	4050	4050	4050	4050	0
171	20241209	164200	239544575	4050	4050	4050	4050	0
172	20241209	164100	239544575	4050	4050	4050	4050	0
173	20241209	164000	239544575	4050	4050	4050	4050	0
174	20241209	163900	239544575	4050	4050	4050	4050	0
175	20241209	163800	239544575	4050	4050	4050	4050	0
176	20241209	163700	239544575	4050	4050	4050	4050	0
177	20241209	163600	239544575	4050	4050	4050	4050	0
178	20241209	163500	239544575	4050	4050	4050	4050	0
179	20241209	163400	239544575	4050	4050	4050	4050	0
180	20241209	163300	239544575	4050	4050	4050	4050	0
181	20241209	163200	239544575	4050	4050	4050	4050	0
182	20241209	163100	239544575	4050	4050	4050	4050	857
183	20241209	163000	239544575	4050	4050	4050	4050	0
184	20241209	162900	239544575	4050	4050	4050	4050	0
185	20241209	162800	239544575	4050	4050	4050	4050	0
186	20241209	162700	239544575	4050	4050	4050	4050	0
187	20241209	162600	239544575	4050	4050	4050	4050	0
188	20241209	162500	239544575	4050	4050	4050	4050	0
189	20241209	162400	239544575	4050	4050	4050	4050	0
190	20241209	162300	239544575	4050	4050	4050	4050	0
191	20241209	162200	239544575	4050	4050	4050	4050	0
192	20241209	162100	239544575	4050	4050	4050	4050	0
193	20241209	162000	239544575	4050	4050	4050	4050	0
194	20241209	161900	239544575	4050	4050	4050	4050	0
195	20241209	161800	239544575	4050	4050	4050	4050	0
196	20241209	161700	239544575	4050	4050	4050	4050	0
197	20241209	161600	239544575	4050	4050	4050	4050	0
198	20241209	161500	239544575	4050	4050	4050	4050	0
199	20241209	161400	239544575	4050	4050	4050	4050	0
200	20241209	161300	239544575	4050	4050	4050	4050	0
201	20241209	161200	239544575	4050	4050	4050	4050	0
202	20241209	161100	239544575	4050	4050	4050	4050	0
203	20241209	161000	239544575	4050	4050	4050	4050	0
204	20241209	160900	239544575	4050	4050	4050	4050	0
205	20241209	160800	239544575	4050	4050	4050	4050	0
206	20241209	160700	239544575	4050	4050	4050	4050	0
207	20241209	160600	239544575	4050	4050	4050	4050	0
208	20241209	160500	239544575	4050	4050	4050	4050	0
209	20241209	160400	239544575	4050	4050	4050	4050	0
210	20241209	160300	239544575	4050	4050	4050	4050	0
211	20241209	160200	239544575	4050	4050	4050	4050	0
212	20241209	160100	239544575	4050	4050	4050	4050	857
213	20241209	160000	239544575	4050	4050	4050	4050	0
214	20241209	155900	239544575	4050	4050	4050	4050	0
215	20241209	155800	239544575	4050	4050	4050	4050	0
216	20241209	155700	239544575	4050	4050	4050	4050	0
217	20241209	155600	239544575	4050	4050	4050	4050	0
218	20241209	155500	239544575	4050	4050	4050	4050	0
219	20241209	155400	239544575	4050	4050	4050	4050	0
220	20241209	155300	239544575	4050	4050	4050	4050	0
221	20241209	155200	239544575	4050	4050	4050	4050	0
222	20241209	155100	239544575	4050	4050	4050	4050	0
223	20241209	155000	239544575	4050	4050	4050	4050	0
224	20241209	154900	239544575	4050	4050	4050	4050	0
225	20241209	154800	239544575	4050	4050	4050	4050	0
226	20241209	154700	239544575	4050	4050	4050	4050	0
227	20241209	154600	239544575	4050	4050	4050	4050	0
228	20241209	154500	239544575	4050	4050	4050	4050	0
229	20241209	154400	239544575	4050	4050	4050	4050	0
230	20241209	154300	239544575	4050	4050	4050	4050	0
231	20241209	154200	239544575	4050	4050	4050	4050	0
232	20241209	154100	239544575	4050	4050	4050	4050	0
233	20241209	154000	239544575	4050	4050	4050	4050	0
234	20241209	153900	239544575	4050	4050	4050	4050	0
235	20241209	153800	239544575	4050	4050	4050	4050	0
236	20241209	153700	239544575	4050	4050	4050	4050	0
237	20241209	153600	239544575	4050	4050	4050	4050	0
238	20241209	153500	239544575	4050	4050	4050	4050	0
239	20241209	153400	239544575	4050	4050	4050	4050	0
240	20241209	153300	239544575	4050	4050	4050	4050	0
241	20241209	153200	239544575	4050	4050	4050	4050	0
242	20241209	153100	239544575	4050	4050	4050	4050	857
243	20241209	153000	239544575	4050	4050	4050	4050	857
244	20241209	152900	236073725	4065	4065	4065	4065	0
245	20241209	152800	236073725	4065	4065	4065	4065	0
246	20241209	152700	236073725	4065	4065	4065	4065	0
247	20241209	152600	236073725	4065	4065	4065	4065	0
248	20241209	152500	236073725	4065	4065	4065	4065	0
249	20241209	152400	236073725	4065	4065	4065	4065	0
250	20241209	152300	236073725	4065	4065	4065	4065	0
251	20241209	152200	236073725	4065	4065	4065	4065	0
252	20241209	152100	236073725	4065	4065	4065	4065	0
253	20241209	152000	236073725	4065	4065	4065	4065	0
254	20241209	151900	236073725	4065	4065	4065	4065	0
255	20241209	151800	236073725	4065	4065	4080	4060	114
256	20241209	151700	235610700	4075	4075	4075	4075	0
257	20241209	151600	235610700	4075	4065	4075	4065	2
258	20241209	151500	235602560	4075	4065	4080	4065	12
259	20241209	151400	235553620	4060	4070	4070	4060	3
260	20241209	151300	235541430	4080	4080	4080	4080	1
261	20241209	151200	235537350	4080	4080	4080	4080	0
262	20241209	151100	235537350	4080	4080	4080	4080	0
263	20241209	151000	235537350	4080	4065	4080	4065	51
264	20241209	150900	235330020	4080	4090	4090	4080	3
265	20241209	150800	235317760	4090	4090	4090	4090	0
266	20241209	150700	235317760	4090	4090	4090	4090	1
267	20241209	150600	235313670	4080	4080	4080	4080	1
268	20241209	150500	235309590	4065	4065	4065	4065	1
269	20241209	150400	235305525	4075	4075	4075	4075	0
270	20241209	150300	235305525	4075	4065	4080	4065	81
271	20241209	150200	234975080	4080	4080	4080	4080	0
272	20241209	150100	234975080	4080	4075	4080	4060	202
273	20241209	150000	234153340	4075	4080	4080	4075	10
274	20241209	145900	234112560	4090	4090	4090	4090	0
275	20241209	145800	234112560	4090	4090	4090	4090	1
276	20241209	145700	234108470	4085	4085	4085	4085	0
277	20241209	145600	234108470	4085	4085	4085	4085	0
278	20241209	145500	234108470	4085	4085	4085	4085	0
279	20241209	145400	234108470	4085	4085	4085	4085	0
280	20241209	145300	234108470	4085	4085	4085	4085	0
281	20241209	145200	234108470	4085	4085	4085	4085	0
282	20241209	145100	234108470	4085	4080	4085	4080	2
283	20241209	145000	234100305	4090	4090	4090	4090	0
284	20241209	144900	234100305	4090	4090	4090	4090	0
285	20241209	144800	234100305	4090	4090	4090	4090	0
286	20241209	144700	234100305	4090	4090	4090	4090	0
287	20241209	144600	234100305	4090	4090	4090	4090	0
288	20241209	144500	234100305	4090	4090	4090	4090	0
289	20241209	144400	234100305	4090	4090	4090	4090	0
290	20241209	144300	234100305	4090	4090	4090	4090	0
291	20241209	144200	234100305	4090	4080	4090	4080	5
292	20241209	144100	234079870	4090	4090	4090	4090	0
293	20241209	144000	234079870	4090	4075	4090	4075	2
294	20241209	143900	234071705	4070	4070	4070	4070	0
295	20241209	143800	234071705	4070	4070	4070	4070	0
296	20241209	143700	234071705	4070	4075	4075	4070	105
297	20241209	143600	233644230	4090	4080	4090	4080	101
298	20241209	143500	233231150	4090	4080	4090	4080	2
299	20241209	143400	233222980	4090	4090	4090	4090	0
300	20241209	143300	233222980	4090	4090	4090	4090	0
301	20241209	143200	233222980	4090	4090	4090	4090	0
302	20241209	143100	233222980	4090	4090	4090	4090	0
303	20241209	143000	233222980	4090	4080	4090	4080	821
304	20241209	142900	229865125	4075	4070	4075	4070	552
305	20241209	142800	227618480	4090	4075	4090	4075	104
306	20241209	142700	227194650	4070	4070	4070	4070	0
307	20241209	142600	227194650	4070	4070	4070	4070	0
308	20241209	142500	227194650	4070	4070	4070	4070	0
309	20241209	142400	227194650	4070	4070	4070	4070	1
310	20241209	142300	227190580	4075	4075	4075	4075	0
311	20241209	142200	227190580	4075	4075	4075	4075	0
312	20241209	142100	227190580	4075	4070	4075	4070	100
313	20241209	142000	226783085	4065	4065	4065	4065	1
314	20241209	141900	226779020	4065	4065	4065	4065	0
315	20241209	141800	226779020	4065	4065	4065	4065	0
316	20241209	141700	226779020	4065	4065	4065	4065	0
317	20241209	141600	226779020	4065	4065	4065	4065	0
318	20241209	141500	226779020	4065	4065	4065	4065	0
319	20241209	141400	226779020	4065	4065	4065	4065	0
320	20241209	141300	226779020	4065	4065	4065	4065	1
321	20241209	141200	226774955	4065	4065	4065	4065	0
322	20241209	141100	226774955	4065	4065	4065	4065	1
323	20241209	141000	226770890	4075	4070	4075	4070	2
324	20241209	140900	226762745	4070	4065	4070	4065	2
325	20241209	140800	226754610	4060	4060	4060	4060	0
326	20241209	140700	226754610	4060	4060	4060	4060	1
327	20241209	140600	226750550	4055	4055	4055	4055	368
328	20241209	140500	225258310	4055	4050	4055	4050	10
329	20241209	140400	225217785	4055	4055	4055	4055	0
330	20241209	140300	225217785	4055	4055	4055	4055	574
331	20241209	140200	222890215	4070	4070	4070	4070	0
332	20241209	140100	222890215	4070	4070	4070	4070	0
333	20241209	140000	222890215	4070	4070	4070	4070	0
334	20241209	135900	222890215	4070	4070	4070	4070	0
335	20241209	135800	222890215	4070	4070	4070	4070	0
336	20241209	135700	222890215	4070	4070	4070	4070	0
337	20241209	135600	222890215	4070	4055	4070	4055	2
338	20241209	135500	222882090	4055	4070	4070	4055	122
339	20241209	135400	222386765	4060	4060	4060	4060	0
340	20241209	135300	222386765	4060	4060	4060	4060	79
341	20241209	135200	222066025	4060	4060	4060	4060	0
342	20241209	135100	222066025	4060	4060	4060	4060	0
343	20241209	135000	222066025	4060	4060	4060	4060	0
344	20241209	134900	222066025	4060	4060	4060	4060	285
345	20241209	134800	220908925	4050	4050	4050	4050	0
346	20241209	134700	220908925	4050	4050	4050	4050	32
347	20241209	134600	220779325	4050	4060	4060	4050	892
348	20241209	134500	217166610	4060	4060	4060	4060	2
349	20241209	134400	217158490	4055	4055	4055	4055	0
350	20241209	134300	217158490	4055	4055	4055	4055	0
351	20241209	134200	217158490	4055	4055	4055	4055	10
352	20241209	134100	217117940	4060	4060	4060	4060	0
353	20241209	134000	217117940	4060	4060	4060	4060	0
354	20241209	133900	217117940	4060	4060	4060	4060	0
355	20241209	133800	217117940	4060	4060	4060	4060	0
356	20241209	133700	217117940	4060	4060	4060	4060	0
357	20241209	133600	217117940	4060	4060	4060	4060	0
358	20241209	133500	217117940	4060	4060	4060	4060	50
359	20241209	133400	216914940	4060	4060	4060	4060	0
360	20241209	133300	216914940	4060	4060	4060	4060	0
361	20241209	133200	216914940	4060	4060	4060	4060	0
362	20241209	133100	216914940	4060	4060	4060	4060	0
363	20241209	133000	216914940	4060	4060	4060	4060	0
364	20241209	132900	216914940	4060	4060	4060	4060	0
365	20241209	132800	216914940	4060	4060	4060	4060	0
366	20241209	132700	216914940	4060	4060	4060	4060	0
367	20241209	132600	216914940	4060	4070	4070	4060	334
368	20241209	132500	215558715	4070	4070	4070	4070	0
369	20241209	132400	215558715	4070	4070	4070	4070	0
370	20241209	132300	215558715	4070	4065	4070	4065	6
371	20241209	132200	215534315	4065	4065	4065	4065	2
372	20241209	132100	215526185	4070	4065	4070	4065	5
373	20241209	132000	215505840	4065	4065	4065	4065	0
374	20241209	131900	215505840	4065	4065	4065	4065	0
375	20241209	131800	215505840	4065	4065	4065	4065	0
376	20241209	131700	215505840	4065	4065	4065	4065	54
377	20241209	131600	215286330	4060	4060	4060	4060	1
378	20241209	131500	215282270	4070	4070	4070	4070	0
379	20241209	131400	215282270	4070	4060	4070	4060	5
380	20241209	131300	215261940	4055	4055	4055	4055	0
381	20241209	131200	215261940	4055	4055	4055	4055	0
382	20241209	131100	215261940	4055	4055	4055	4055	911
383	20241209	131000	211567835	4055	4055	4055	4055	23
384	20241209	130900	211474570	4060	4060	4060	4060	0
385	20241209	130800	211474570	4060	4065	4065	4060	337
386	20241209	130700	210106325	4070	4070	4070	4070	1
387	20241209	130600	210102255	4070	4070	4070	4070	0
388	20241209	130500	210102255	4070	4070	4070	4070	0
389	20241209	130400	210102255	4070	4070	4070	4070	2
390	20241209	130300	210094115	4065	4065	4065	4065	0
391	20241209	130200	210094115	4065	4065	4065	4065	0
392	20241209	130100	210094115	4065	4065	4065	4065	0
393	20241209	130000	210094115	4065	4065	4065	4065	0
394	20241209	125900	210094115	4065	4065	4065	4065	0
395	20241209	125800	210094115	4065	4065	4090	4065	4
396	20241209	125700	210077830	4060	4075	4075	4060	2000
397	20241209	125600	201955615	4080	4080	4080	4080	1
398	20241209	125500	201951535	4080	4080	4080	4080	0
399	20241209	125400	201951535	4080	4080	4080	4080	1
400	20241209	125300	201947455	4075	4075	4075	4075	0
401	20241209	125200	201947455	4075	4075	4075	4075	0
402	20241209	125100	201947455	4075	4075	4075	4075	1
403	20241209	125000	201943380	4070	4070	4070	4070	0
404	20241209	124900	201943380	4070	4070	4070	4070	0
405	20241209	124800	201943380	4070	4070	4070	4070	0
406	20241209	124700	201943380	4070	4070	4070	4070	0
407	20241209	124600	201943380	4070	4070	4070	4070	1
408	20241209	124500	201939310	4065	4075	4075	4065	30
409	20241209	124400	201817240	4080	4080	4080	4080	10
410	20241209	124300	201776440	4090	4090	4090	4090	0
411	20241209	124200	201776440	4090	4090	4090	4090	0
412	20241209	124100	201776440	4090	4090	4090	4090	2
413	20241209	124000	201768260	4080	4080	4090	4080	3
414	20241209	123900	201756010	4075	4075	4075	4075	0
415	20241209	123800	201756010	4075	4075	4075	4075	0
416	20241209	123700	201756010	4075	4075	4075	4075	5
417	20241209	123600	201735635	4070	4075	4075	4070	105
418	20241209	123500	201308155	4080	4080	4080	4080	0
419	20241209	123400	201308155	4080	4080	4080	4080	0
420	20241209	123300	201308155	4080	4080	4080	4080	0
421	20241209	123200	201308155	4080	4080	4080	4080	0
422	20241209	123100	201308155	4080	4080	4080	4080	0
423	20241209	123000	201308155	4080	4080	4080	4080	2000
424	20241209	122900	193148155	4075	4075	4075	4075	50
425	20241209	122800	192944405	4075	4075	4075	4075	43
426	20241209	122700	192769180	4080	4080	4080	4080	0
427	20241209	122600	192769180	4080	4080	4080	4080	0
428	20241209	122500	192769180	4080	4080	4080	4080	0
429	20241209	122400	192769180	4080	4080	4080	4080	0
430	20241209	122300	192769180	4080	4080	4080	4080	0
431	20241209	122200	192769180	4080	4080	4080	4080	0
432	20241209	122100	192769180	4080	4080	4080	4080	0
433	20241209	122000	192769180	4080	4080	4080	4080	0
434	20241209	121900	192769180	4080	4080	4080	4080	20
435	20241209	121800	192687580	4080	4080	4080	4080	0
436	20241209	121700	192687580	4080	4080	4080	4080	0
437	20241209	121600	192687580	4080	4080	4080	4080	0
438	20241209	121500	192687580	4080	4080	4080	4080	50
439	20241209	121400	192483580	4080	4080	4080	4080	0
440	20241209	121300	192483580	4080	4080	4080	4080	4
441	20241209	121200	192467260	4080	4080	4080	4080	73
442	20241209	121100	192169420	4080	4075	4080	4075	9
443	20241209	121000	192132730	4075	4075	4075	4075	704
444	20241209	120900	189263930	4075	4075	4075	4075	45
445	20241209	120800	189080555	4075	4075	4075	4075	1
446	20241209	120700	189076480	4070	4070	4070	4070	0
447	20241209	120600	189076480	4070	4065	4070	4065	12
448	20241209	120500	189027695	4065	4065	4065	4065	63
449	20241209	120400	188771600	4065	4065	4065	4065	5
450	20241209	120300	188751275	4065	4065	4065	4065	50
451	20241209	120200	188548025	4065	4065	4065	4065	0
452	20241209	120100	188548025	4065	4065	4065	4065	0
453	20241209	120000	188548025	4065	4065	4065	4065	0
454	20241209	115900	188548025	4065	4065	4065	4065	7
455	20241209	115800	188519570	4065	4065	4065	4065	100
456	20241209	115700	188113070	4065	4065	4065	4065	770
457	20241209	115600	184983020	4065	4065	4065	4065	6
458	20241209	115500	184958630	4060	4060	4060	4060	0
459	20241209	115400	184958630	4060	4060	4060	4060	0
460	20241209	115300	184958630	4060	4060	4060	4060	0
461	20241209	115200	184958630	4060	4075	4075	4060	3342
462	20241209	115100	171363170	4075	4075	4075	4075	200
463	20241209	115000	170548170	4080	4080	4080	4080	0
464	20241209	114900	170548170	4080	4080	4080	4080	0
465	20241209	114800	170548170	4080	4080	4080	4080	0
466	20241209	114700	170548170	4080	4080	4080	4080	1
467	20241209	114600	170544090	4080	4080	4080	4080	0
468	20241209	114500	170544090	4080	4080	4080	4080	82
469	20241209	114400	170209530	4080	4080	4080	4080	0
470	20241209	114300	170209530	4080	4080	4080	4080	4
471	20241209	114200	170193210	4075	4075	4075	4075	0
472	20241209	114100	170193210	4075	4075	4075	4075	67
473	20241209	114000	169920185	4080	4080	4080	4080	0
474	20241209	113900	169920185	4080	4080	4080	4080	1
475	20241209	113800	169916105	4075	4075	4075	4075	1
476	20241209	113700	169912030	4070	4070	4070	4070	20
477	20241209	113600	169830630	4070	4070	4070	4070	0
478	20241209	113500	169830630	4070	4070	4070	4070	0
479	20241209	113400	169830630	4070	4070	4070	4070	0
480	20241209	113300	169830630	4070	4070	4070	4070	6
481	20241209	113200	169806210	4070	4070	4070	4070	30
482	20241209	113100	169684110	4070	4070	4070	4070	36
483	20241209	113000	169537590	4070	4070	4070	4070	0
484	20241209	112900	169537590	4070	4070	4070	4070	0
485	20241209	112800	169537590	4070	4070	4070	4070	0
486	20241209	112700	169537590	4070	4070	4070	4070	56
487	20241209	112600	169309670	4080	4080	4080	4080	0
488	20241209	112500	169309670	4080	4080	4080	4080	0
489	20241209	112400	169309670	4080	4080	4080	4080	0
490	20241209	112300	169309670	4080	4080	4080	4080	0
491	20241209	112200	169309670	4080	4080	4080	4080	60
492	20241209	112100	169064870	4075	4075	4075	4075	40
493	20241209	112000	168901870	4075	4075	4075	4075	0
494	20241209	111900	168901870	4075	4075	4075	4075	61
495	20241209	111800	168653295	4075	4075	4075	4075	68
496	20241209	111700	168376195	4075	4075	4075	4075	0
497	20241209	111600	168376195	4075	4075	4075	4075	1
498	20241209	111500	168372120	4075	4075	4075	4075	100
499	20241209	111400	167964620	4080	4080	4080	4080	0
500	20241209	111300	167964620	4080	4080	4080	4080	0
501	20241209	111200	167964620	4080	4080	4080	4080	0
502	20241209	111100	167964620	4080	4080	4080	4080	1
503	20241209	111000	167960540	4080	4080	4080	4080	0
504	20241209	110900	167960540	4080	4075	4080	4075	25
505	20241209	110800	167858660	4070	4070	4070	4070	100
506	20241209	110700	167451660	4070	4070	4070	4070	94
507	20241209	110600	167069080	4070	4070	4070	4070	0
508	20241209	110500	167069080	4070	4070	4070	4070	0
509	20241209	110400	167069080	4070	4070	4070	4070	0
510	20241209	110300	167069080	4070	4075	4075	4070	333
511	20241209	110200	165712525	4075	4075	4075	4075	179
512	20241209	110100	164983100	4075	4075	4075	4075	2071
513	20241209	110000	156543775	4075	4075	4075	4070	267
514	20241209	105900	155456580	4075	4075	4075	4075	0
515	20241209	105800	155456580	4075	4075	4075	4075	0
516	20241209	105700	155456580	4075	4075	4075	4075	617
517	20241209	105600	152942305	4075	4075	4075	4075	0
518	20241209	105500	152942305	4075	4075	4075	4075	103
519	20241209	105400	152522580	4075	4080	4080	4075	131
520	20241209	105300	151988600	4080	4080	4080	4080	0
521	20241209	105200	151988600	4080	4080	4080	4080	3
522	20241209	105100	151976360	4080	4080	4080	4080	107
523	20241209	105000	151539800	4080	4080	4080	4080	0
524	20241209	104900	151539800	4080	4080	4080	4080	0
525	20241209	104800	151539800	4080	4080	4080	4080	0
526	20241209	104700	151539800	4080	4080	4080	4080	0
527	20241209	104600	151539800	4080	4080	4080	4080	0
528	20241209	104500	151539800	4080	4085	4085	4080	249
529	20241209	104400	150523850	4085	4085	4085	4085	0
530	20241209	104300	150523850	4085	4085	4085	4085	0
531	20241209	104200	150523850	4085	4085	4085	4085	0
532	20241209	104100	150523850	4085	4085	4085	4085	147
533	20241209	104000	149923355	4080	4080	4080	4080	0
534	20241209	103900	149923355	4080	4080	4080	4080	1
535	20241209	103800	149919275	4080	4075	4080	4075	14
536	20241209	103700	149862160	4075	4070	4075	4070	4
537	20241209	103600	149845870	4070	4105	4105	4065	4037
538	20241209	103500	133378470	4105	4105	4105	4105	0
539	20241209	103400	133378470	4105	4105	4105	4105	1
540	20241209	103300	133374365	4105	4105	4105	4105	57
541	20241209	103200	133140380	4105	4105	4105	4105	360
542	20241209	103100	131662580	4105	4105	4105	4105	0
543	20241209	103000	131662580	4105	4105	4105	4105	50
544	20241209	102900	131457330	4105	4105	4105	4105	0
545	20241209	102800	131457330	4105	4105	4105	4105	26
546	20241209	102700	131350600	4105	4105	4105	4105	10
547	20241209	102600	131309550	4100	4100	4100	4100	0
548	20241209	102500	131309550	4100	4100	4100	4100	1
549	20241209	102400	131305450	4105	4105	4105	4105	0
550	20241209	102300	131305450	4105	4100	4105	4100	101
551	20241209	102200	130890850	4105	4095	4105	4095	2
552	20241209	102100	130882650	4105	4105	4105	4105	0
553	20241209	102000	130882650	4105	4090	4105	4090	5
554	20241209	101900	130862160	4105	4105	4105	4105	0
555	20241209	101800	130862160	4105	4105	4105	4105	0
556	20241209	101700	130862160	4105	4095	4105	4095	2
557	20241209	101600	130853960	4105	4110	4115	4105	890
558	20241209	101500	127198480	4095	4095	4095	4095	1
559	20241209	101400	127194385	4105	4095	4110	4095	55
560	20241209	101300	126968355	4110	4090	4110	4090	545
561	20241209	101200	124739270	4085	4085	4085	4085	1
562	20241209	101100	124735185	4080	4080	4080	4080	0
563	20241209	101000	124735185	4080	4080	4080	4080	0
564	20241209	100900	124735185	4080	4090	4090	4080	2
565	20241209	100800	124727015	4090	4075	4090	4075	2
566	20241209	100700	124718850	4070	4100	4105	4070	1562
567	20241209	100600	118345740	4095	4095	4095	4095	17
568	20241209	100500	118276125	4095	4090	4095	4090	2
569	20241209	100400	118267940	4095	4095	4095	4095	36
570	20241209	100300	118120520	4095	4095	4095	4095	1
571	20241209	100200	118116425	4095	4090	4095	4085	7
572	20241209	100100	118087800	4095	4090	4095	4090	3
573	20241209	100000	118075525	4085	4085	4085	4080	56
574	20241209	095900	117846790	4100	4095	4100	4080	54
575	20241209	095800	117625425	4080	4090	4095	4075	32
576	20241209	095700	117494735	4085	4075	4090	4075	85
577	20241209	095600	117147535	4090	4085	4090	4075	21
578	20241209	095500	117061795	4070	4070	4085	4070	21
579	20241209	095400	116976175	4080	4100	4100	4065	2354
580	20241209	095300	107391470	4080	4095	4095	4080	26
581	20241209	095200	107285195	4080	4080	4095	4080	16
582	20241209	095100	107219795	4090	4090	4090	4090	1
583	20241209	095000	107215705	4075	4095	4095	4060	388
584	20241209	094900	105636450	4080	4085	4115	4070	2042
585	20241209	094800	97305125	4070	4100	4115	4060	1401
586	20241209	094700	91599580	4100	4100	4100	4070	1055
587	20241209	094600	87296630	4085	4165	4165	4070	2002
588	20241209	094500	79117510	4165	4115	4165	4115	23
589	20241209	094400	79022815	4115	4115	4115	4115	0
590	20241209	094300	79022815	4115	4110	4115	4110	19
591	20241209	094200	78944645	4060	4150	4150	4060	2000
592	20241209	094100	70714535	4150	4175	4175	4150	5517
593	20241209	094000	47791980	4180	4170	4180	4170	10
594	20241209	093900	47750225	4180	4170	4180	4170	27
595	20241209	093800	47637395	4180	4165	4180	4160	10
596	20241209	093700	47595710	4180	4180	4180	4180	0
597	20241209	093600	47595710	4180	4180	4180	4180	0
598	20241209	093500	47595710	4180	4170	4180	4170	16
599	20241209	093400	47528920	4170	4205	4205	4170	4415
600	20241209	093300	29018590	4220	4220	4220	4220	0
601	20241209	093200	29018590	4220	4210	4220	4210	10
602	20241209	093100	28976440	4220	4205	4220	4205	32
603	20241209	093000	28841760	4205	4205	4205	4205	0
604	20241209	092900	28841760	4205	4205	4205	4205	0
605	20241209	092800	28841760	4205	4205	4205	4205	0
606	20241209	092700	28841760	4205	4205	4205	4205	0
607	20241209	092600	28841760	4205	4205	4205	4205	0
608	20241209	092500	28841760	4205	4205	4205	4205	202
609	20241209	092400	27992350	4220	4220	4220	4220	0
610	20241209	092300	27992350	4220	4210	4220	4210	2
611	20241209	092200	27983920	4220	4220	4220	4205	37
612	20241209	092100	27828200	4205	4215	4220	4205	483
613	20241209	092000	25792375	4190	4215	4215	4190	955
614	20241209	091900	21784600	4210	4205	4210	4205	323
615	20241209	091800	20425735	4205	4225	4225	4205	2058
616	20241209	091700	11749530	4225	4225	4225	4225	35
617	20241209	091600	11601655	4225	4225	4225	4225	88
618	20241209	091500	11229855	4225	4225	4225	4225	451
619	20241209	091400	9324380	4225	4225	4225	4225	0
620	20241209	091300	9324380	4225	4225	4225	4225	46
621	20241209	091200	9130030	4225	4230	4230	4225	5
622	20241209	091100	9108895	4235	4235	4235	4235	41
623	20241209	091000	8935260	4250	4250	4250	4250	0
624	20241209	090900	8935260	4250	4250	4250	4250	1
625	20241209	090800	8931010	4250	4250	4250	4250	109
626	20241209	090700	8467760	4250	4250	4250	4250	2
627	20241209	090600	8459260	4250	4265	4265	4240	1355
628	20241209	090500	2696220	4300	4300	4300	4300	0
629	20241209	090400	2696220	4300	4300	4300	4300	1
630	20241209	090300	2691920	4300	4300	4300	4300	0
631	20241209	090200	2691920	4300	4300	4300	4300	0
632	20241209	090100	2691920	4300	4295	4300	4295	152
633	20241209	090000	2038380	4300	4300	4300	4300	473