KissMeData/115180/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	201900	448378925	4050	4050	4050	4050	2694
3	20241209	201800	448378925	4050	4050	4050	4050	0
4	20241209	201700	448378925	4050	4050	4050	4050	0
5	20241209	201600	448378925	4050	4050	4050	4050	0
6	20241209	201500	448378925	4050	4050	4050	4050	0
7	20241209	201400	448378925	4050	4050	4050	4050	0
8	20241209	201300	448378925	4050	4050	4050	4050	0
9	20241209	201200	448378925	4050	4050	4050	4050	0
10	20241209	201100	448378925	4050	4050	4050	4050	0
11	20241209	201000	448378925	4050	4050	4050	4050	0
12	20241209	200900	448378925	4050	4050	4050	4050	0
13	20241209	200800	448378925	4050	4050	4050	4050	0
14	20241209	200700	448378925	4050	4050	4050	4050	0
15	20241209	200600	448378925	4050	4050	4050	4050	0
16	20241209	200500	448378925	4050	4050	4050	4050	0
17	20241209	200400	448378925	4050	4050	4050	4050	0
18	20241209	200300	448378925	4050	4050	4050	4050	0
19	20241209	200200	448378925	4050	4050	4050	4050	0
20	20241209	200100	448378925	4050	4050	4050	4050	0
21	20241209	200000	448378925	4050	4050	4050	4050	0
22	20241209	195900	448378925	4050	4050	4050	4050	0
23	20241209	195800	448378925	4050	4050	4050	4050	0
24	20241209	195700	448378925	4050	4050	4050	4050	0
25	20241209	195600	448378925	4050	4050	4050	4050	0
26	20241209	195500	448378925	4050	4050	4050	4050	0
27	20241209	195400	448378925	4050	4050	4050	4050	0
28	20241209	195300	448378925	4050	4050	4050	4050	0
29	20241209	195200	448378925	4050	4050	4050	4050	0
30	20241209	195100	448378925	4050	4050	4050	4050	0
31	20241209	195000	448378925	4050	4050	4050	4050	0
32	20241209	194900	448378925	4050	4050	4050	4050	2694
33	20241209	194800	448378925	4050	4050	4050	4050	0
34	20241209	194700	448378925	4050	4050	4050	4050	0
35	20241209	194600	448378925	4050	4050	4050	4050	0
36	20241209	194500	448378925	4050	4050	4050	4050	0
37	20241209	194400	448378925	4050	4050	4050	4050	0
38	20241209	194300	448378925	4050	4050	4050	4050	0
39	20241209	194200	448378925	4050	4050	4050	4050	0
40	20241209	194100	448378925	4050	4050	4050	4050	0
41	20241209	194000	448378925	4050	4050	4050	4050	0
42	20241209	193900	448378925	4050	4050	4050	4050	0
43	20241209	193800	448378925	4050	4050	4050	4050	0
44	20241209	193700	448378925	4050	4050	4050	4050	0
45	20241209	193600	448378925	4050	4050	4050	4050	0
46	20241209	193500	448378925	4050	4050	4050	4050	0
47	20241209	193400	448378925	4050	4050	4050	4050	0
48	20241209	193300	448378925	4050	4050	4050	4050	0
49	20241209	193200	448378925	4050	4050	4050	4050	0
50	20241209	193100	448378925	4050	4050	4050	4050	0
51	20241209	193000	448378925	4050	4050	4050	4050	0
52	20241209	192900	448378925	4050	4050	4050	4050	0
53	20241209	192800	448378925	4050	4050	4050	4050	0
54	20241209	192700	448378925	4050	4050	4050	4050	0
55	20241209	192600	448378925	4050	4050	4050	4050	0
56	20241209	192500	448378925	4050	4050	4050	4050	0
57	20241209	192400	448378925	4050	4050	4050	4050	0
58	20241209	192300	448378925	4050	4050	4050	4050	0
59	20241209	192200	448378925	4050	4050	4050	4050	0
60	20241209	192100	448378925	4050	4050	4050	4050	0
61	20241209	192000	448378925	4050	4050	4050	4050	0
62	20241209	191900	448378925	4050	4050	4050	4050	2694
63	20241209	191800	448378925	4050	4050	4050	4050	0
64	20241209	191700	448378925	4050	4050	4050	4050	0
65	20241209	191600	448378925	4050	4050	4050	4050	0
66	20241209	191500	448378925	4050	4050	4050	4050	0
67	20241209	191400	448378925	4050	4050	4050	4050	0
68	20241209	191300	448378925	4050	4050	4050	4050	0
69	20241209	191200	448378925	4050	4050	4050	4050	0
70	20241209	191100	448378925	4050	4050	4050	4050	0
71	20241209	191000	448378925	4050	4050	4050	4050	0
72	20241209	190900	448378925	4050	4050	4050	4050	0
73	20241209	190800	448378925	4050	4050	4050	4050	0
74	20241209	190700	448378925	4050	4050	4050	4050	0
75	20241209	190600	448378925	4050	4050	4050	4050	0
76	20241209	190500	448378925	4050	4050	4050	4050	0
77	20241209	190400	448378925	4050	4050	4050	4050	0
78	20241209	190300	448378925	4050	4050	4050	4050	0
79	20241209	190200	448378925	4050	4050	4050	4050	0
80	20241209	190100	448378925	4050	4050	4050	4050	0
81	20241209	190000	448378925	4050	4050	4050	4050	0
82	20241209	185900	448378925	4050	4050	4050	4050	0
83	20241209	185800	448378925	4050	4050	4050	4050	0
84	20241209	185700	448378925	4050	4050	4050	4050	0
85	20241209	185600	448378925	4050	4050	4050	4050	0
86	20241209	185500	448378925	4050	4050	4050	4050	0
87	20241209	185400	448378925	4050	4050	4050	4050	0
88	20241209	185300	448378925	4050	4050	4050	4050	0
89	20241209	185200	448378925	4050	4050	4050	4050	0
90	20241209	185100	448378925	4050	4050	4050	4050	0
91	20241209	185000	448378925	4050	4050	4050	4050	0
92	20241209	184900	448378925	4050	4050	4050	4050	2694
93	20241209	184800	448378925	4050	4050	4050	4050	0
94	20241209	184700	448378925	4050	4050	4050	4050	0
95	20241209	184600	448378925	4050	4050	4050	4050	0
96	20241209	184500	448378925	4050	4050	4050	4050	0
97	20241209	184400	448378925	4050	4050	4050	4050	0
98	20241209	184300	448378925	4050	4050	4050	4050	0
99	20241209	184200	448378925	4050	4050	4050	4050	0
100	20241209	184100	448378925	4050	4050	4050	4050	0
101	20241209	184000	448378925	4050	4050	4050	4050	0
102	20241209	183900	448378925	4050	4050	4050	4050	0
103	20241209	183800	448378925	4050	4050	4050	4050	0
104	20241209	183700	448378925	4050	4050	4050	4050	0
105	20241209	183600	448378925	4050	4050	4050	4050	0
106	20241209	183500	448378925	4050	4050	4050	4050	0
107	20241209	183400	448378925	4050	4050	4050	4050	0
108	20241209	183300	448378925	4050	4050	4050	4050	0
109	20241209	183200	448378925	4050	4050	4050	4050	0
110	20241209	183100	448378925	4050	4050	4050	4050	0
111	20241209	183000	448378925	4050	4050	4050	4050	0
112	20241209	182900	448378925	4050	4050	4050	4050	0
113	20241209	182800	448378925	4050	4050	4050	4050	0
114	20241209	182700	448378925	4050	4050	4050	4050	0
115	20241209	182600	448378925	4050	4050	4050	4050	0
116	20241209	182500	448378925	4050	4050	4050	4050	0
117	20241209	182400	448378925	4050	4050	4050	4050	0
118	20241209	182300	448378925	4050	4050	4050	4050	0
119	20241209	182200	448378925	4050	4050	4050	4050	0
120	20241209	182100	448378925	4050	4050	4050	4050	0
121	20241209	182000	448378925	4050	4050	4050	4050	0
122	20241209	181900	448378925	4050	4050	4050	4050	2694
123	20241209	181800	448378925	4050	4050	4050	4050	0
124	20241209	181700	448378925	4050	4050	4050	4050	0
125	20241209	181600	448378925	4050	4050	4050	4050	0
126	20241209	181500	448378925	4050	4050	4050	4050	0
127	20241209	181400	448378925	4050	4050	4050	4050	0
128	20241209	181300	448378925	4050	4050	4050	4050	0
129	20241209	181200	448378925	4050	4050	4050	4050	0
130	20241209	181100	448378925	4050	4050	4050	4050	0
131	20241209	181000	448378925	4050	4050	4050	4050	0
132	20241209	180900	448378925	4050	4050	4050	4050	0
133	20241209	180800	448378925	4050	4050	4050	4050	0
134	20241209	180700	448378925	4050	4050	4050	4050	0
135	20241209	180600	448378925	4050	4050	4050	4050	0
136	20241209	180500	448378925	4050	4050	4050	4050	0
137	20241209	180400	448378925	4050	4050	4050	4050	0
138	20241209	180300	448378925	4050	4050	4050	4050	0
139	20241209	180200	448378925	4050	4050	4050	4050	0
140	20241209	180100	448378925	4050	4050	4050	4050	0
141	20241209	180000	448378925	4050	4050	4050	4050	0
142	20241209	175900	448378925	4050	4050	4050	4050	0
143	20241209	175800	448378925	4050	4050	4050	4050	0
144	20241209	175700	448378925	4050	4050	4050	4050	0
145	20241209	175600	448378925	4050	4050	4050	4050	0
146	20241209	175500	448378925	4050	4050	4050	4050	0
147	20241209	175400	448378925	4050	4050	4050	4050	0
148	20241209	175300	448378925	4050	4050	4050	4050	0
149	20241209	175200	448378925	4050	4050	4050	4050	0
150	20241209	175100	448378925	4050	4050	4050	4050	0
151	20241209	175000	448378925	4050	4050	4050	4050	0
152	20241209	174900	448378925	4050	4050	4050	4050	2694
153	20241209	174800	448378925	4050	4050	4050	4050	0
154	20241209	174700	448378925	4050	4050	4050	4050	0
155	20241209	174600	448378925	4050	4050	4050	4050	0
156	20241209	174500	448378925	4050	4050	4050	4050	0
157	20241209	174400	448378925	4050	4050	4050	4050	0
158	20241209	174300	448378925	4050	4050	4050	4050	0
159	20241209	174200	448378925	4050	4050	4050	4050	0
160	20241209	174100	448378925	4050	4050	4050	4050	0
161	20241209	174000	448378925	4050	4050	4050	4050	0
162	20241209	173900	448378925	4050	4050	4050	4050	0
163	20241209	173800	448378925	4050	4050	4050	4050	0
164	20241209	173700	448378925	4050	4050	4050	4050	0
165	20241209	173600	448378925	4050	4050	4050	4050	0
166	20241209	173500	448378925	4050	4050	4050	4050	0
167	20241209	173400	448378925	4050	4050	4050	4050	0
168	20241209	173300	448378925	4050	4050	4050	4050	0
169	20241209	173200	448378925	4050	4050	4050	4050	0
170	20241209	173100	448378925	4050	4050	4050	4050	0
171	20241209	173000	448378925	4050	4050	4050	4050	0
172	20241209	172900	448378925	4050	4050	4050	4050	0
173	20241209	172800	448378925	4050	4050	4050	4050	0
174	20241209	172700	448378925	4050	4050	4050	4050	0
175	20241209	172600	448378925	4050	4050	4050	4050	0
176	20241209	172500	448378925	4050	4050	4050	4050	0
177	20241209	172400	448378925	4050	4050	4050	4050	0
178	20241209	172300	448378925	4050	4050	4050	4050	0
179	20241209	172200	448378925	4050	4050	4050	4050	0
180	20241209	172100	448378925	4050	4050	4050	4050	0
181	20241209	172000	448378925	4050	4050	4050	4050	0
182	20241209	171900	448378925	4050	4050	4050	4050	2694
183	20241209	171800	448378925	4050	4050	4050	4050	0
184	20241209	171700	448378925	4050	4050	4050	4050	0
185	20241209	171600	448378925	4050	4050	4050	4050	0
186	20241209	171500	448378925	4050	4050	4050	4050	0
187	20241209	171400	448378925	4050	4050	4050	4050	0
188	20241209	171300	448378925	4050	4050	4050	4050	0
189	20241209	171200	448378925	4050	4050	4050	4050	0
190	20241209	171100	448378925	4050	4050	4050	4050	0
191	20241209	171000	448378925	4050	4050	4050	4050	0
192	20241209	170900	448378925	4050	4050	4050	4050	0
193	20241209	170800	448378925	4050	4050	4050	4050	0
194	20241209	170700	448378925	4050	4050	4050	4050	0
195	20241209	170600	448378925	4050	4050	4050	4050	0
196	20241209	170500	448378925	4050	4050	4050	4050	0
197	20241209	170400	448378925	4050	4050	4050	4050	0
198	20241209	170300	448378925	4050	4050	4050	4050	0
199	20241209	170200	448378925	4050	4050	4050	4050	0
200	20241209	170100	448378925	4050	4050	4050	4050	0
201	20241209	170000	448378925	4050	4050	4050	4050	0
202	20241209	165900	448378925	4050	4050	4050	4050	0
203	20241209	165800	448378925	4050	4050	4050	4050	0
204	20241209	165700	448378925	4050	4050	4050	4050	0
205	20241209	165600	448378925	4050	4050	4050	4050	0
206	20241209	165500	448378925	4050	4050	4050	4050	0
207	20241209	165400	448378925	4050	4050	4050	4050	0
208	20241209	165300	448378925	4050	4050	4050	4050	0
209	20241209	165200	448378925	4050	4050	4050	4050	0
210	20241209	165100	448378925	4050	4050	4050	4050	0
211	20241209	165000	448378925	4050	4050	4050	4050	0
212	20241209	164900	448378925	4050	4050	4050	4050	2694
213	20241209	164800	448378925	4050	4050	4050	4050	0
214	20241209	164700	448378925	4050	4050	4050	4050	0
215	20241209	164600	448378925	4050	4050	4050	4050	0
216	20241209	164500	448378925	4050	4050	4050	4050	0
217	20241209	164400	448378925	4050	4050	4050	4050	0
218	20241209	164300	448378925	4050	4050	4050	4050	0
219	20241209	164200	448378925	4050	4050	4050	4050	0
220	20241209	164100	448378925	4050	4050	4050	4050	0
221	20241209	164000	448378925	4050	4050	4050	4050	0
222	20241209	163900	448378925	4050	4050	4050	4050	0
223	20241209	163800	448378925	4050	4050	4050	4050	0
224	20241209	163700	448378925	4050	4050	4050	4050	0
225	20241209	163600	448378925	4050	4050	4050	4050	0
226	20241209	163500	448378925	4050	4050	4050	4050	0
227	20241209	163400	448378925	4050	4050	4050	4050	0
228	20241209	163300	448378925	4050	4050	4050	4050	0
229	20241209	163200	448378925	4050	4050	4050	4050	0
230	20241209	163100	448378925	4050	4050	4050	4050	0
231	20241209	163000	448378925	4050	4050	4050	4050	0
232	20241209	162900	448378925	4050	4050	4050	4050	0
233	20241209	162800	448378925	4050	4050	4050	4050	0
234	20241209	162700	448378925	4050	4050	4050	4050	0
235	20241209	162600	448378925	4050	4050	4050	4050	0
236	20241209	162500	448378925	4050	4050	4050	4050	0
237	20241209	162400	448378925	4050	4050	4050	4050	0
238	20241209	162300	448378925	4050	4050	4050	4050	0
239	20241209	162200	448378925	4050	4050	4050	4050	0
240	20241209	162100	448378925	4050	4050	4050	4050	0
241	20241209	162000	448378925	4050	4050	4050	4050	0
242	20241209	161900	448378925	4050	4050	4050	4050	2694
243	20241209	161800	448378925	4050	4050	4050	4050	0
244	20241209	161700	448378925	4050	4050	4050	4050	0
245	20241209	161600	448378925	4050	4050	4050	4050	0
246	20241209	161500	448378925	4050	4050	4050	4050	0
247	20241209	161400	448378925	4050	4050	4050	4050	0
248	20241209	161300	448378925	4050	4050	4050	4050	0
249	20241209	161200	448378925	4050	4050	4050	4050	0
250	20241209	161100	448378925	4050	4050	4050	4050	0
251	20241209	161000	448378925	4050	4050	4050	4050	0
252	20241209	160900	448378925	4050	4050	4050	4050	0
253	20241209	160800	448378925	4050	4050	4050	4050	0
254	20241209	160700	448378925	4050	4050	4050	4050	0
255	20241209	160600	448378925	4050	4050	4050	4050	0
256	20241209	160500	448378925	4050	4050	4050	4050	0
257	20241209	160400	448378925	4050	4050	4050	4050	0
258	20241209	160300	448378925	4050	4050	4050	4050	0
259	20241209	160200	448378925	4050	4050	4050	4050	0
260	20241209	160100	448378925	4050	4050	4050	4050	0
261	20241209	160000	448378925	4050	4050	4050	4050	0
262	20241209	155900	448378925	4050	4050	4050	4050	0
263	20241209	155800	448378925	4050	4050	4050	4050	0
264	20241209	155700	448378925	4050	4050	4050	4050	0
265	20241209	155600	448378925	4050	4050	4050	4050	0
266	20241209	155500	448378925	4050	4050	4050	4050	0
267	20241209	155400	448378925	4050	4050	4050	4050	0
268	20241209	155300	448378925	4050	4050	4050	4050	0
269	20241209	155200	448378925	4050	4050	4050	4050	0
270	20241209	155100	448378925	4050	4050	4050	4050	0
271	20241209	155000	448378925	4050	4050	4050	4050	0
272	20241209	154900	448378925	4050	4050	4050	4050	2694
273	20241209	154800	448378925	4050	4050	4050	4050	0
274	20241209	154700	448378925	4050	4050	4050	4050	0
275	20241209	154600	448378925	4050	4050	4050	4050	0
276	20241209	154500	448378925	4050	4050	4050	4050	0
277	20241209	154400	448378925	4050	4050	4050	4050	0
278	20241209	154300	448378925	4050	4050	4050	4050	0
279	20241209	154200	448378925	4050	4050	4050	4050	0
280	20241209	154100	448378925	4050	4050	4050	4050	0
281	20241209	154000	448378925	4050	4050	4050	4050	0
282	20241209	153900	448378925	4050	4050	4050	4050	0
283	20241209	153800	448378925	4050	4050	4050	4050	0
284	20241209	153700	448378925	4050	4050	4050	4050	0
285	20241209	153600	448378925	4050	4050	4050	4050	0
286	20241209	153500	448378925	4050	4050	4050	4050	0
287	20241209	153400	448378925	4050	4050	4050	4050	0
288	20241209	153300	448378925	4050	4050	4050	4050	0
289	20241209	153200	448378925	4050	4050	4050	4050	0
290	20241209	153100	448378925	4050	4050	4050	4050	0
291	20241209	153000	448378925	4050	4050	4050	4050	2694
292	20241209	152900	437468225	4050	4050	4050	4050	0
293	20241209	152800	437468225	4050	4050	4050	4050	0
294	20241209	152700	437468225	4050	4050	4050	4050	0
295	20241209	152600	437468225	4050	4050	4050	4050	0
296	20241209	152500	437468225	4050	4050	4050	4050	0
297	20241209	152400	437468225	4050	4050	4050	4050	0
298	20241209	152300	437468225	4050	4050	4050	4050	0
299	20241209	152200	437468225	4050	4050	4050	4050	0
300	20241209	152100	437468225	4050	4050	4050	4050	0
301	20241209	152000	437468225	4050	4050	4050	4050	0
302	20241209	151900	437468225	4050	3980	4050	3965	6018
303	20241209	151800	413397965	3980	3985	3985	3980	283
304	20241209	151700	412271125	4000	4000	4000	4000	1218
305	20241209	151600	407399125	4000	4000	4000	4000	5
306	20241209	151500	407379125	3980	3980	3980	3980	0
307	20241209	151400	407379125	3980	3980	3980	3980	161
308	20241209	151300	406738345	4000	3985	4000	3975	3117
309	20241209	151200	394325670	3980	3990	3990	3980	155
310	20241209	151100	393708115	3985	3995	3995	3985	135
311	20241209	151000	393169410	3995	4005	4005	3995	678
312	20241209	150900	390456730	4010	4010	4010	4010	0
313	20241209	150800	390456730	4010	4010	4010	4010	25
314	20241209	150700	390356480	4040	4040	4040	4040	0
315	20241209	150600	390356480	4040	4040	4040	4040	0
316	20241209	150500	390356480	4040	4040	4040	4040	0
317	20241209	150400	390356480	4040	4040	4040	4040	0
318	20241209	150300	390356480	4040	4040	4040	4040	0
319	20241209	150200	390356480	4040	4040	4040	4040	1
320	20241209	150100	390352440	4040	4040	4040	4040	1
321	20241209	150000	390348400	4040	4040	4040	4040	1
322	20241209	145900	390344360	4045	4045	4045	4045	15
323	20241209	145800	390283685	4005	4005	4005	4005	0
324	20241209	145700	390283685	4005	4005	4005	4005	1655
325	20241209	145600	383655410	4055	4055	4055	4055	0
326	20241209	145500	383655410	4055	4030	4055	4030	360
327	20241209	145400	382198385	4040	4025	4040	4000	3021
328	20241209	145300	370110415	4015	4025	4025	4015	4000
329	20241209	145200	354023205	4025	4045	4045	4025	5298
330	20241209	145100	332669125	4040	4040	4040	4040	0
331	20241209	145000	332669125	4040	4040	4040	4040	0
332	20241209	144900	332669125	4040	4045	4045	4040	914
333	20241209	144800	328975260	4050	4050	4050	4050	2
334	20241209	144700	328967160	4045	4045	4045	4045	444
335	20241209	144600	327171180	4045	4050	4050	4045	647
336	20241209	144500	324551945	4050	4050	4050	4050	0
337	20241209	144400	324551945	4050	4050	4050	4050	1487
338	20241209	144300	318529595	4050	4085	4085	4050	4723
339	20241209	144200	299366345	4080	4080	4080	4080	33
340	20241209	144100	299231705	4080	4080	4080	4080	101
341	20241209	144000	298819625	4080	4080	4080	4080	0
342	20241209	143900	298819625	4080	4080	4080	4080	0
343	20241209	143800	298819625	4080	4080	4080	4080	0
344	20241209	143700	298819625	4080	4080	4080	4080	0
345	20241209	143600	298819625	4080	4080	4080	4080	0
346	20241209	143500	298819625	4080	4095	4095	4080	297
347	20241209	143400	297606260	4090	4090	4090	4090	0
348	20241209	143300	297606260	4090	4090	4090	4090	0
349	20241209	143200	297606260	4090	4090	4090	4090	0
350	20241209	143100	297606260	4090	4090	4090	4090	0
351	20241209	143000	297606260	4090	4090	4090	4090	0
352	20241209	142900	297606260	4090	4090	4090	4090	0
353	20241209	142800	297606260	4090	4090	4090	4090	0
354	20241209	142700	297606260	4090	4090	4090	4090	0
355	20241209	142600	297606260	4090	4090	4090	4090	201
356	20241209	142500	296784170	4095	4095	4095	4095	0
357	20241209	142400	296784170	4095	4095	4095	4095	0
358	20241209	142300	296784170	4095	4095	4095	4095	0
359	20241209	142200	296784170	4095	4095	4095	4095	0
360	20241209	142100	296784170	4095	4095	4095	4095	0
361	20241209	142000	296784170	4095	4095	4095	4095	0
362	20241209	141900	296784170	4095	4095	4095	4095	0
363	20241209	141800	296784170	4095	4095	4095	4095	0
364	20241209	141700	296784170	4095	4095	4095	4095	33
365	20241209	141600	296649035	4125	4120	4125	4120	100
366	20241209	141500	296236905	4120	4120	4120	4120	0
367	20241209	141400	296236905	4120	4120	4120	4120	1
368	20241209	141300	296232785	4105	4105	4105	4105	0
369	20241209	141200	296232785	4105	4105	4105	4105	0
370	20241209	141100	296232785	4105	4105	4105	4105	0
371	20241209	141000	296232785	4105	4105	4105	4105	0
372	20241209	140900	296232785	4105	4105	4105	4105	0
373	20241209	140800	296232785	4105	4120	4120	4105	1115
374	20241209	140700	291639000	4120	4120	4120	4120	0
375	20241209	140600	291639000	4120	4120	4120	4120	0
376	20241209	140500	291639000	4120	4120	4120	4120	2
377	20241209	140400	291630760	4120	4120	4120	4120	0
378	20241209	140300	291630760	4120	4120	4120	4120	0
379	20241209	140200	291630760	4120	4120	4120	4120	0
380	20241209	140100	291630760	4120	4115	4120	4115	217
381	20241209	140000	290737170	4100	4100	4100	4100	0
382	20241209	135900	290737170	4100	4100	4100	4100	0
383	20241209	135800	290737170	4100	4100	4100	4100	0
384	20241209	135700	290737170	4100	4100	4100	4100	764
385	20241209	135600	287604770	4100	4100	4100	4100	33
386	20241209	135500	287469470	4100	4100	4100	4100	20
387	20241209	135400	287387470	4100	4095	4100	4095	600
388	20241209	135300	284927520	4080	4080	4080	4080	5
389	20241209	135200	284907120	4095	4095	4095	4095	0
390	20241209	135100	284907120	4095	4095	4095	4095	0
391	20241209	135000	284907120	4095	4095	4095	4095	0
392	20241209	134900	284907120	4095	4095	4095	4095	0
393	20241209	134800	284907120	4095	4095	4095	4095	0
394	20241209	134700	284907120	4095	4095	4095	4095	0
395	20241209	134600	284907120	4095	4095	4095	4095	0
396	20241209	134500	284907120	4095	4095	4095	4095	50
397	20241209	134400	284702370	4090	4090	4090	4090	0
398	20241209	134300	284702370	4090	4080	4090	4080	10
399	20241209	134200	284661560	4090	4090	4090	4090	0
400	20241209	134100	284661560	4090	4090	4090	4090	0
401	20241209	134000	284661560	4090	4090	4090	4090	0
402	20241209	133900	284661560	4090	4090	4090	4090	0
403	20241209	133800	284661560	4090	4090	4090	4090	0
404	20241209	133700	284661560	4090	4085	4090	4085	395
405	20241209	133600	283046485	4065	4065	4065	4065	0
406	20241209	133500	283046485	4065	4065	4065	4065	33
407	20241209	133400	282912340	4060	4060	4060	4060	0
408	20241209	133300	282912340	4060	4060	4060	4060	0
409	20241209	133200	282912340	4060	4060	4060	4060	0
410	20241209	133100	282912340	4060	4060	4060	4060	0
411	20241209	133000	282912340	4060	4060	4060	4060	1456
412	20241209	132900	277000980	4055	4055	4055	4055	0
413	20241209	132800	277000980	4055	4055	4055	4055	0
414	20241209	132700	277000980	4055	4055	4055	4055	0
415	20241209	132600	277000980	4055	4055	4055	4055	0
416	20241209	132500	277000980	4055	4055	4055	4055	0
417	20241209	132400	277000980	4055	4055	4055	4055	0
418	20241209	132300	277000980	4055	4055	4055	4055	4
419	20241209	132200	276984760	4055	4055	4055	4055	2
420	20241209	132100	276976650	4055	4055	4055	4055	463
421	20241209	132000	275099185	4060	4060	4060	4055	884
422	20241209	131900	271510490	4060	4060	4060	4060	1000
423	20241209	131800	267450490	4060	4060	4060	4060	0
424	20241209	131700	267450490	4060	4060	4060	4060	20
425	20241209	131600	267369290	4060	4060	4060	4060	0
426	20241209	131500	267369290	4060	4060	4060	4060	0
427	20241209	131400	267369290	4060	4060	4060	4060	0
428	20241209	131300	267369290	4060	4070	4070	4060	3300
429	20241209	131200	253958495	4080	4080	4080	4080	0
430	20241209	131100	253958495	4080	4080	4080	4080	0
431	20241209	131000	253958495	4080	4080	4080	4080	5
432	20241209	130900	253938095	4085	4085	4085	4085	0
433	20241209	130800	253938095	4085	4085	4085	4085	0
434	20241209	130700	253938095	4085	4085	4085	4085	2
435	20241209	130600	253929925	4065	4065	4065	4065	0
436	20241209	130500	253929925	4065	4065	4065	4065	0
437	20241209	130400	253929925	4065	4065	4065	4065	0
438	20241209	130300	253929925	4065	4065	4065	4065	33
439	20241209	130200	253795780	4090	4090	4090	4090	0
440	20241209	130100	253795780	4090	4090	4090	4090	0
441	20241209	130000	253795780	4090	4090	4090	4090	0
442	20241209	125900	253795780	4090	4090	4090	4090	300
443	20241209	125800	252568780	4085	4085	4085	4085	76
444	20241209	125700	252258320	4065	4065	4065	4065	26
445	20241209	125600	252152630	4080	4075	4080	4075	143
446	20241209	125500	251569200	4065	4065	4065	4065	0
447	20241209	125400	251569200	4065	4065	4065	4065	0
448	20241209	125300	251569200	4065	4065	4065	4065	0
449	20241209	125200	251569200	4065	4065	4065	4065	0
450	20241209	125100	251569200	4065	4065	4065	4065	0
451	20241209	125000	251569200	4065	4065	4065	4065	0
452	20241209	124900	251569200	4065	4065	4065	4065	200
453	20241209	124800	250756200	4070	4070	4070	4070	0
454	20241209	124700	250756200	4070	4070	4070	4070	0
455	20241209	124600	250756200	4070	4070	4070	4070	26
456	20241209	124500	250650380	4070	4070	4070	4070	0
457	20241209	124400	250650380	4070	4070	4070	4070	24
458	20241209	124300	250552700	4090	4090	4090	4090	0
459	20241209	124200	250552700	4090	4090	4090	4090	0
460	20241209	124100	250552700	4090	4090	4090	4090	15
461	20241209	124000	250491350	4065	4065	4065	4065	189
462	20241209	123900	249723065	4090	4090	4090	4090	35
463	20241209	123800	249579915	4065	4065	4065	4065	0
464	20241209	123700	249579915	4065	4065	4065	4065	0
465	20241209	123600	249579915	4065	4065	4065	4065	0
466	20241209	123500	249579915	4065	4065	4065	4065	6
467	20241209	123400	249555525	4100	4100	4100	4100	0
468	20241209	123300	249555525	4100	4100	4100	4100	0
469	20241209	123200	249555525	4100	4070	4100	4070	104
470	20241209	123100	249132125	4065	4080	4080	4065	330
471	20241209	123000	247787660	4100	4100	4100	4100	5
472	20241209	122900	247767160	4090	4090	4090	4090	0
473	20241209	122800	247767160	4090	4090	4090	4090	0
474	20241209	122700	247767160	4090	4090	4090	4090	50
475	20241209	122600	247562660	4090	4090	4090	4090	0
476	20241209	122500	247562660	4090	4090	4090	4090	0
477	20241209	122400	247562660	4090	4090	4090	4090	0
478	20241209	122300	247562660	4090	4090	4090	4090	0
479	20241209	122200	247562660	4090	4090	4090	4090	0
480	20241209	122100	247562660	4090	4090	4090	4090	499
481	20241209	122000	245521750	4100	4100	4100	4100	0
482	20241209	121900	245521750	4100	4100	4100	4100	100
483	20241209	121800	245111750	4090	4090	4090	4090	0
484	20241209	121700	245111750	4090	4090	4090	4090	0
485	20241209	121600	245111750	4090	4090	4090	4090	0
486	20241209	121500	245111750	4090	4090	4090	4090	0
487	20241209	121400	245111750	4090	4090	4090	4090	0
488	20241209	121300	245111750	4090	4090	4090	4090	0
489	20241209	121200	245111750	4090	4090	4090	4090	0
490	20241209	121100	245111750	4090	4090	4090	4090	0
491	20241209	121000	245111750	4090	4090	4090	4090	0
492	20241209	120900	245111750	4090	4090	4090	4090	0
493	20241209	120800	245111750	4090	4090	4090	4090	18
494	20241209	120700	245038130	4090	4085	4090	4085	3
495	20241209	120600	245025870	4070	4070	4070	4070	0
496	20241209	120500	245025870	4070	4070	4070	4070	0
497	20241209	120400	245025870	4070	4070	4070	4070	0
498	20241209	120300	245025870	4070	4075	4075	4070	110
499	20241209	120200	244578165	4090	4085	4090	4085	124
500	20241209	120100	244071010	4080	4080	4080	4080	1
501	20241209	120000	244066930	4070	4070	4070	4070	0
502	20241209	115900	244066930	4070	4070	4070	4070	756
503	20241209	115800	240990010	4070	4065	4070	4065	70
504	20241209	115700	240705360	4065	4065	4065	4065	10
505	20241209	115600	240664710	4060	4060	4060	4060	0
506	20241209	115500	240664710	4060	4060	4060	4060	0
507	20241209	115400	240664710	4060	4060	4060	4060	0
508	20241209	115300	240664710	4060	4060	4060	4060	0
509	20241209	115200	240664710	4060	4060	4060	4060	217
510	20241209	115100	239783690	4060	4060	4060	4060	0
511	20241209	115000	239783690	4060	4070	4070	4060	2524
512	20241209	114900	229534010	4075	4075	4075	4075	0
513	20241209	114800	229534010	4075	4075	4080	4075	1442
514	20241209	114700	223657150	4070	4070	4070	4070	0
515	20241209	114600	223657150	4070	4070	4070	4070	0
516	20241209	114500	223657150	4070	4070	4070	4070	30
517	20241209	114400	223535050	4070	4070	4070	4070	0
518	20241209	114300	223535050	4070	4070	4070	4070	0
519	20241209	114200	223535050	4070	4070	4070	4070	20
520	20241209	114100	223453650	4065	4065	4065	4065	53
521	20241209	114000	223238205	4060	4060	4060	4060	1069
522	20241209	113900	218898065	4065	4065	4065	4065	8
523	20241209	113800	218865545	4060	4060	4060	4060	0
524	20241209	113700	218865545	4060	4060	4060	4060	2300
525	20241209	113600	209527545	4065	4065	4065	4065	91
526	20241209	113500	209157630	4055	4055	4055	4055	500
527	20241209	113400	207130130	4055	4055	4055	4055	5
528	20241209	113300	207109855	4055	4055	4055	4055	2
529	20241209	113200	207101745	4055	4055	4055	4055	0
530	20241209	113100	207101745	4055	4055	4055	4055	0
531	20241209	113000	207101745	4055	4055	4055	4055	0
532	20241209	112900	207101745	4055	4055	4055	4055	0
533	20241209	112800	207101745	4055	4055	4055	4055	0
534	20241209	112700	207101745	4055	4055	4055	4055	0
535	20241209	112600	207101745	4055	4060	4060	4055	392
536	20241209	112500	205510695	4055	4055	4055	4055	0
537	20241209	112400	205510695	4055	4055	4055	4055	0
538	20241209	112300	205510695	4055	4055	4055	4055	0
539	20241209	112200	205510695	4055	4055	4055	4055	33
540	20241209	112100	205376880	4060	4060	4060	4060	0
541	20241209	112000	205376880	4060	4060	4060	4060	0
542	20241209	111900	205376880	4060	4060	4060	4060	0
543	20241209	111800	205376880	4060	4060	4060	4060	201
544	20241209	111700	204560820	4060	4060	4060	4055	103
545	20241209	111600	204143140	4050	4050	4050	4050	20
546	20241209	111500	204062140	4050	4050	4050	4050	1
547	20241209	111400	204058090	4050	4055	4055	4050	314
548	20241209	111300	202786365	4055	4090	4090	4055	2929
549	20241209	111200	190892430	4090	4090	4090	4090	0
550	20241209	111100	190892430	4090	4090	4090	4090	107
551	20241209	111000	190454800	4090	4090	4090	4090	196
552	20241209	110900	189653160	4070	4070	4070	4070	0
553	20241209	110800	189653160	4070	4075	4075	4070	1626
554	20241209	110700	183035200	4070	4070	4070	4070	0
555	20241209	110600	183035200	4070	4070	4070	4070	0
556	20241209	110500	183035200	4070	4070	4070	4070	1
557	20241209	110400	183031130	4070	4070	4070	4070	0
558	20241209	110300	183031130	4070	4080	4080	4070	1951
559	20241209	110200	175079175	4080	4080	4080	4080	0
560	20241209	110100	175079175	4080	4080	4080	4080	23
561	20241209	110000	174985335	4075	4075	4075	4075	82
562	20241209	105900	174651185	4075	4075	4075	4075	0
563	20241209	105800	174651185	4075	4075	4075	4075	0
564	20241209	105700	174651185	4075	4075	4075	4075	0
565	20241209	105600	174651185	4075	4075	4075	4075	0
566	20241209	105500	174651185	4075	4075	4075	4075	0
567	20241209	105400	174651185	4075	4075	4075	4075	300
568	20241209	105300	173428685	4080	4080	4080	4080	20
569	20241209	105200	173347085	4080	4080	4080	4080	0
570	20241209	105100	173347085	4080	4080	4080	4080	0
571	20241209	105000	173347085	4080	4090	4090	4080	2166
572	20241209	104900	164503885	4090	4090	4090	4090	0
573	20241209	104800	164503885	4090	4095	4095	4090	658
574	20241209	104700	161811995	4095	4095	4095	4095	0
575	20241209	104600	161811995	4095	4095	4095	4095	0
576	20241209	104500	161811995	4095	4095	4095	4095	0
577	20241209	104400	161811995	4095	4095	4095	4095	0
578	20241209	104300	161811995	4095	4095	4095	4095	2
579	20241209	104200	161803805	4095	4095	4095	4095	0
580	20241209	104100	161803805	4095	4095	4095	4095	0
581	20241209	104000	161803805	4095	4095	4095	4095	0
582	20241209	103900	161803805	4095	4095	4095	4095	0
583	20241209	103800	161803805	4095	4095	4095	4095	0
584	20241209	103700	161803805	4095	4095	4095	4095	0
585	20241209	103600	161803805	4095	4095	4095	4095	0
586	20241209	103500	161803805	4095	4095	4095	4095	292
587	20241209	103400	160608065	4090	4090	4090	4090	0
588	20241209	103300	160608065	4090	4090	4090	4090	0
589	20241209	103200	160608065	4090	4090	4090	4090	0
590	20241209	103100	160608065	4090	4090	4090	4090	0
591	20241209	103000	160608065	4090	4095	4095	4090	367
592	20241209	102900	159106425	4100	4100	4100	4100	0
593	20241209	102800	159106425	4100	4110	4110	4100	1224
594	20241209	102700	154083360	4115	4115	4115	4115	0
595	20241209	102600	154083360	4115	4115	4115	4115	0
596	20241209	102500	154083360	4115	4115	4115	4115	0
597	20241209	102400	154083360	4115	4115	4115	4115	0
598	20241209	102300	154083360	4115	4115	4115	4115	0
599	20241209	102200	154083360	4115	4115	4115	4115	0
600	20241209	102100	154083360	4115	4115	4115	4115	0
601	20241209	102000	154083360	4115	4115	4115	4115	0
602	20241209	101900	154083360	4115	4115	4115	4115	0
603	20241209	101800	154083360	4115	4115	4115	4115	3
604	20241209	101700	154071015	4115	4115	4115	4115	0
605	20241209	101600	154071015	4115	4115	4115	4115	0
606	20241209	101500	154071015	4115	4115	4115	4115	0
607	20241209	101400	154071015	4115	4105	4115	4105	894
608	20241209	101300	150394535	4115	4115	4115	4115	100
609	20241209	101200	149983035	4125	4130	4130	4125	104
610	20241209	101100	149554015	4130	4135	4135	4130	47
611	20241209	101000	149359850	4145	4145	4145	4145	121
612	20241209	100900	148858305	4140	4150	4175	4140	51
613	20241209	100800	148647045	4150	4150	4150	4150	2
614	20241209	100700	148638745	4150	4140	4150	4140	766
615	20241209	100600	145460405	4150	4150	4150	4150	1
616	20241209	100500	145456255	4145	4145	4145	4145	0
617	20241209	100400	145456255	4145	4145	4145	4145	0
618	20241209	100300	145456255	4145	4145	4145	4145	0
619	20241209	100200	145456255	4145	4135	4145	4135	828
620	20241209	100100	142025335	4130	4125	4130	4125	22
621	20241209	100000	141934480	4130	4130	4130	4130	0
622	20241209	095900	141934480	4130	4130	4130	4130	3
623	20241209	095800	141922090	4110	4110	4110	4110	0
624	20241209	095700	141922090	4110	4110	4110	4110	0
625	20241209	095600	141922090	4110	4110	4110	4110	66
626	20241209	095500	141650830	4110	4110	4110	4110	0
627	20241209	095400	141650830	4110	4110	4110	4110	489
628	20241209	095300	139641040	4085	4100	4100	4085	1146
629	20241209	095200	134955720	4105	4105	4105	4105	28
630	20241209	095100	134840780	4110	4110	4110	4110	0
631	20241209	095000	134840780	4110	4110	4110	4110	0
632	20241209	094900	134840780	4110	4110	4110	4110	0
633	20241209	094800	134840780	4110	4110	4110	4110	18
634	20241209	094700	134766800	4110	4100	4110	4100	51
635	20241209	094600	134557560	4100	4100	4100	4100	14
636	20241209	094500	134500160	4095	4095	4095	4095	76
637	20241209	094400	134188940	4110	4110	4110	4110	0
638	20241209	094300	134188940	4110	4100	4110	4090	922
639	20241209	094200	130413680	4100	4100	4100	4100	60
640	20241209	094100	130167680	4110	4100	4110	4100	952
641	20241209	094000	126264280	4095	4105	4105	4095	1652
642	20241209	093900	119490030	4110	4110	4110	4110	0
643	20241209	093800	119490030	4110	4110	4110	4110	1764
644	20241209	093700	112239990	4100	4100	4100	4100	0
645	20241209	093600	112239990	4100	4100	4100	4100	0
646	20241209	093500	112239990	4100	4100	4100	4100	0
647	20241209	093400	112239990	4100	4100	4100	4100	0
648	20241209	093300	112239990	4100	4080	4100	4080	8324
649	20241209	093200	78271595	4075	4075	4075	4075	376
650	20241209	093100	76739395	4070	4070	4070	4070	1048
651	20241209	093000	72474035	4070	4070	4070	4070	21
652	20241209	092900	72388565	4070	4070	4070	4070	188
653	20241209	092800	71623405	4065	4065	4065	4065	10
654	20241209	092700	71582755	4080	4070	4080	4060	162
655	20241209	092600	70924415	4070	4080	4080	4070	459
656	20241209	092500	69053950	4075	4100	4110	4075	3717
657	20241209	092400	53888480	4105	4115	4115	4105	542
658	20241209	092300	51661190	4140	4140	4140	4140	21
659	20241209	092200	51574250	4110	4140	4140	4110	1011
660	20241209	092100	47418710	4140	4120	4140	4120	1249
661	20241209	092000	42270795	4120	4135	4135	4120	704
662	20241209	091900	39370255	4120	4120	4120	4120	87
663	20241209	091800	39011815	4120	4135	4135	4120	25
664	20241209	091700	38908800	4120	4135	4135	4120	87
665	20241209	091600	38550180	4135	4135	4135	4135	9
666	20241209	091500	38512965	4135	4155	4175	4135	831
667	20241209	091400	35065115	4175	4175	4175	4175	0
668	20241209	091300	35065115	4175	4175	4175	4175	0
669	20241209	091200	35065115	4175	4175	4175	4175	1
670	20241209	091100	35060940	4175	4175	4175	4175	1
671	20241209	091000	35056765	4155	4155	4175	4140	1211
672	20241209	090900	30030560	4155	4155	4165	4155	164
673	20241209	090800	29349120	4155	4155	4155	4155	0
674	20241209	090700	29349120	4155	4155	4155	4155	592
675	20241209	090600	26889360	4150	4160	4160	4145	3197
676	20241209	090500	13607745	4160	4170	4170	4160	201
677	20241209	090400	12770885	4170	4160	4170	4160	420
678	20241209	090300	11019985	4155	4160	4160	4155	499
679	20241209	090200	8946140	4155	4155	4155	4155	532
680	20241209	090100	6735680	4140	4140	4140	4140	2
681	20241209	090000	6727400	4075	4300	4300	4065	1626