KissMeData/122990/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	202200	582605630	4990	4990	4990	4990	1291
3	20241209	202100	582605630	4990	4990	4990	4990	0
4	20241209	202000	582605630	4990	4990	4990	4990	0
5	20241209	201900	582605630	4990	4990	4990	4990	0
6	20241209	201800	582605630	4990	4990	4990	4990	0
7	20241209	201700	582605630	4990	4990	4990	4990	0
8	20241209	201600	582605630	4990	4990	4990	4990	0
9	20241209	201500	582605630	4990	4990	4990	4990	0
10	20241209	201400	582605630	4990	4990	4990	4990	0
11	20241209	201300	582605630	4990	4990	4990	4990	0
12	20241209	201200	582605630	4990	4990	4990	4990	0
13	20241209	201100	582605630	4990	4990	4990	4990	0
14	20241209	201000	582605630	4990	4990	4990	4990	0
15	20241209	200900	582605630	4990	4990	4990	4990	0
16	20241209	200800	582605630	4990	4990	4990	4990	0
17	20241209	200700	582605630	4990	4990	4990	4990	0
18	20241209	200600	582605630	4990	4990	4990	4990	0
19	20241209	200500	582605630	4990	4990	4990	4990	0
20	20241209	200400	582605630	4990	4990	4990	4990	0
21	20241209	200300	582605630	4990	4990	4990	4990	0
22	20241209	200200	582605630	4990	4990	4990	4990	0
23	20241209	200100	582605630	4990	4990	4990	4990	0
24	20241209	200000	582605630	4990	4990	4990	4990	0
25	20241209	195900	582605630	4990	4990	4990	4990	0
26	20241209	195800	582605630	4990	4990	4990	4990	0
27	20241209	195700	582605630	4990	4990	4990	4990	0
28	20241209	195600	582605630	4990	4990	4990	4990	0
29	20241209	195500	582605630	4990	4990	4990	4990	0
30	20241209	195400	582605630	4990	4990	4990	4990	0
31	20241209	195300	582605630	4990	4990	4990	4990	0
32	20241209	195200	582605630	4990	4990	4990	4990	1291
33	20241209	195100	582605630	4990	4990	4990	4990	0
34	20241209	195000	582605630	4990	4990	4990	4990	0
35	20241209	194900	582605630	4990	4990	4990	4990	0
36	20241209	194800	582605630	4990	4990	4990	4990	0
37	20241209	194700	582605630	4990	4990	4990	4990	0
38	20241209	194600	582605630	4990	4990	4990	4990	0
39	20241209	194500	582605630	4990	4990	4990	4990	0
40	20241209	194400	582605630	4990	4990	4990	4990	0
41	20241209	194300	582605630	4990	4990	4990	4990	0
42	20241209	194200	582605630	4990	4990	4990	4990	0
43	20241209	194100	582605630	4990	4990	4990	4990	0
44	20241209	194000	582605630	4990	4990	4990	4990	0
45	20241209	193900	582605630	4990	4990	4990	4990	0
46	20241209	193800	582605630	4990	4990	4990	4990	0
47	20241209	193700	582605630	4990	4990	4990	4990	0
48	20241209	193600	582605630	4990	4990	4990	4990	0
49	20241209	193500	582605630	4990	4990	4990	4990	0
50	20241209	193400	582605630	4990	4990	4990	4990	0
51	20241209	193300	582605630	4990	4990	4990	4990	0
52	20241209	193200	582605630	4990	4990	4990	4990	0
53	20241209	193100	582605630	4990	4990	4990	4990	0
54	20241209	193000	582605630	4990	4990	4990	4990	0
55	20241209	192900	582605630	4990	4990	4990	4990	0
56	20241209	192800	582605630	4990	4990	4990	4990	0
57	20241209	192700	582605630	4990	4990	4990	4990	0
58	20241209	192600	582605630	4990	4990	4990	4990	0
59	20241209	192500	582605630	4990	4990	4990	4990	0
60	20241209	192400	582605630	4990	4990	4990	4990	0
61	20241209	192300	582605630	4990	4990	4990	4990	0
62	20241209	192200	582605630	4990	4990	4990	4990	1291
63	20241209	192100	582605630	4990	4990	4990	4990	0
64	20241209	192000	582605630	4990	4990	4990	4990	0
65	20241209	191900	582605630	4990	4990	4990	4990	0
66	20241209	191800	582605630	4990	4990	4990	4990	0
67	20241209	191700	582605630	4990	4990	4990	4990	0
68	20241209	191600	582605630	4990	4990	4990	4990	0
69	20241209	191500	582605630	4990	4990	4990	4990	0
70	20241209	191400	582605630	4990	4990	4990	4990	0
71	20241209	191300	582605630	4990	4990	4990	4990	0
72	20241209	191200	582605630	4990	4990	4990	4990	0
73	20241209	191100	582605630	4990	4990	4990	4990	0
74	20241209	191000	582605630	4990	4990	4990	4990	0
75	20241209	190900	582605630	4990	4990	4990	4990	0
76	20241209	190800	582605630	4990	4990	4990	4990	0
77	20241209	190700	582605630	4990	4990	4990	4990	0
78	20241209	190600	582605630	4990	4990	4990	4990	0
79	20241209	190500	582605630	4990	4990	4990	4990	0
80	20241209	190400	582605630	4990	4990	4990	4990	0
81	20241209	190300	582605630	4990	4990	4990	4990	0
82	20241209	190200	582605630	4990	4990	4990	4990	0
83	20241209	190100	582605630	4990	4990	4990	4990	0
84	20241209	190000	582605630	4990	4990	4990	4990	0
85	20241209	185900	582605630	4990	4990	4990	4990	0
86	20241209	185800	582605630	4990	4990	4990	4990	0
87	20241209	185700	582605630	4990	4990	4990	4990	0
88	20241209	185600	582605630	4990	4990	4990	4990	0
89	20241209	185500	582605630	4990	4990	4990	4990	0
90	20241209	185400	582605630	4990	4990	4990	4990	0
91	20241209	185300	582605630	4990	4990	4990	4990	0
92	20241209	185200	582605630	4990	4990	4990	4990	1291
93	20241209	185100	582605630	4990	4990	4990	4990	0
94	20241209	185000	582605630	4990	4990	4990	4990	0
95	20241209	184900	582605630	4990	4990	4990	4990	0
96	20241209	184800	582605630	4990	4990	4990	4990	0
97	20241209	184700	582605630	4990	4990	4990	4990	0
98	20241209	184600	582605630	4990	4990	4990	4990	0
99	20241209	184500	582605630	4990	4990	4990	4990	0
100	20241209	184400	582605630	4990	4990	4990	4990	0
101	20241209	184300	582605630	4990	4990	4990	4990	0
102	20241209	184200	582605630	4990	4990	4990	4990	0
103	20241209	184100	582605630	4990	4990	4990	4990	0
104	20241209	184000	582605630	4990	4990	4990	4990	0
105	20241209	183900	582605630	4990	4990	4990	4990	0
106	20241209	183800	582605630	4990	4990	4990	4990	0
107	20241209	183700	582605630	4990	4990	4990	4990	0
108	20241209	183600	582605630	4990	4990	4990	4990	0
109	20241209	183500	582605630	4990	4990	4990	4990	0
110	20241209	183400	582605630	4990	4990	4990	4990	0
111	20241209	183300	582605630	4990	4990	4990	4990	0
112	20241209	183200	582605630	4990	4990	4990	4990	0
113	20241209	183100	582605630	4990	4990	4990	4990	0
114	20241209	183000	582605630	4990	4990	4990	4990	0
115	20241209	182900	582605630	4990	4990	4990	4990	0
116	20241209	182800	582605630	4990	4990	4990	4990	0
117	20241209	182700	582605630	4990	4990	4990	4990	0
118	20241209	182600	582605630	4990	4990	4990	4990	0
119	20241209	182500	582605630	4990	4990	4990	4990	0
120	20241209	182400	582605630	4990	4990	4990	4990	0
121	20241209	182300	582605630	4990	4990	4990	4990	0
122	20241209	182200	582605630	4990	4990	4990	4990	1291
123	20241209	182100	582605630	4990	4990	4990	4990	0
124	20241209	182000	582605630	4990	4990	4990	4990	0
125	20241209	181900	582605630	4990	4990	4990	4990	0
126	20241209	181800	582605630	4990	4990	4990	4990	0
127	20241209	181700	582605630	4990	4990	4990	4990	0
128	20241209	181600	582605630	4990	4990	4990	4990	0
129	20241209	181500	582605630	4990	4990	4990	4990	0
130	20241209	181400	582605630	4990	4990	4990	4990	0
131	20241209	181300	582605630	4990	4990	4990	4990	0
132	20241209	181200	582605630	4990	4990	4990	4990	0
133	20241209	181100	582605630	4990	4990	4990	4990	0
134	20241209	181000	582605630	4990	4990	4990	4990	0
135	20241209	180900	582605630	4990	4990	4990	4990	0
136	20241209	180800	582605630	4990	4990	4990	4990	0
137	20241209	180700	582605630	4990	4990	4990	4990	0
138	20241209	180600	582605630	4990	4990	4990	4990	0
139	20241209	180500	582605630	4990	4990	4990	4990	0
140	20241209	180400	582605630	4990	4990	4990	4990	0
141	20241209	180300	582605630	4990	4990	4990	4990	0
142	20241209	180200	582605630	4990	4990	4990	4990	0
143	20241209	180100	582605630	4990	4990	4990	4990	0
144	20241209	180000	582605630	4990	4990	4990	4990	0
145	20241209	175900	582605630	4990	4990	4990	4990	0
146	20241209	175800	582605630	4990	4990	4990	4990	0
147	20241209	175700	582605630	4990	4990	4990	4990	0
148	20241209	175600	582605630	4990	4990	4990	4990	0
149	20241209	175500	582605630	4990	4990	4990	4990	0
150	20241209	175400	582605630	4990	4990	4990	4990	0
151	20241209	175300	582605630	4990	4990	4990	4990	0
152	20241209	175200	582605630	4990	4990	4990	4990	1291
153	20241209	175100	582605630	4990	4990	4990	4990	0
154	20241209	175000	582605630	4990	4990	4990	4990	0
155	20241209	174900	582605630	4990	4990	4990	4990	0
156	20241209	174800	582605630	4990	4990	4990	4990	0
157	20241209	174700	582605630	4990	4990	4990	4990	0
158	20241209	174600	582605630	4990	4990	4990	4990	0
159	20241209	174500	582605630	4990	4990	4990	4990	0
160	20241209	174400	582605630	4990	4990	4990	4990	0
161	20241209	174300	582605630	4990	4990	4990	4990	0
162	20241209	174200	582605630	4990	4990	4990	4990	0
163	20241209	174100	582605630	4990	4990	4990	4990	0
164	20241209	174000	582605630	4990	4990	4990	4990	0
165	20241209	173900	582605630	4990	4990	4990	4990	0
166	20241209	173800	582605630	4990	4990	4990	4990	0
167	20241209	173700	582605630	4990	4990	4990	4990	0
168	20241209	173600	582605630	4990	4990	4990	4990	0
169	20241209	173500	582605630	4990	4990	4990	4990	0
170	20241209	173400	582605630	4990	4990	4990	4990	0
171	20241209	173300	582605630	4990	4990	4990	4990	0
172	20241209	173200	582605630	4990	4990	4990	4990	0
173	20241209	173100	582605630	4990	4990	4990	4990	0
174	20241209	173000	582605630	4990	4990	4990	4990	0
175	20241209	172900	582605630	4990	4990	4990	4990	0
176	20241209	172800	582605630	4990	4990	4990	4990	0
177	20241209	172700	582605630	4990	4990	4990	4990	0
178	20241209	172600	582605630	4990	4990	4990	4990	0
179	20241209	172500	582605630	4990	4990	4990	4990	0
180	20241209	172400	582605630	4990	4990	4990	4990	0
181	20241209	172300	582605630	4990	4990	4990	4990	0
182	20241209	172200	582605630	4990	4990	4990	4990	1291
183	20241209	172100	582605630	4990	4990	4990	4990	0
184	20241209	172000	582605630	4990	4990	4990	4990	0
185	20241209	171900	582605630	4990	4990	4990	4990	0
186	20241209	171800	582605630	4990	4990	4990	4990	0
187	20241209	171700	582605630	4990	4990	4990	4990	0
188	20241209	171600	582605630	4990	4990	4990	4990	0
189	20241209	171500	582605630	4990	4990	4990	4990	0
190	20241209	171400	582605630	4990	4990	4990	4990	0
191	20241209	171300	582605630	4990	4990	4990	4990	0
192	20241209	171200	582605630	4990	4990	4990	4990	0
193	20241209	171100	582605630	4990	4990	4990	4990	0
194	20241209	171000	582605630	4990	4990	4990	4990	0
195	20241209	170900	582605630	4990	4990	4990	4990	0
196	20241209	170800	582605630	4990	4990	4990	4990	0
197	20241209	170700	582605630	4990	4990	4990	4990	0
198	20241209	170600	582605630	4990	4990	4990	4990	0
199	20241209	170500	582605630	4990	4990	4990	4990	0
200	20241209	170400	582605630	4990	4990	4990	4990	0
201	20241209	170300	582605630	4990	4990	4990	4990	0
202	20241209	170200	582605630	4990	4990	4990	4990	0
203	20241209	170100	582605630	4990	4990	4990	4990	0
204	20241209	170000	582605630	4990	4990	4990	4990	0
205	20241209	165900	582605630	4990	4990	4990	4990	0
206	20241209	165800	582605630	4990	4990	4990	4990	0
207	20241209	165700	582605630	4990	4990	4990	4990	0
208	20241209	165600	582605630	4990	4990	4990	4990	0
209	20241209	165500	582605630	4990	4990	4990	4990	0
210	20241209	165400	582605630	4990	4990	4990	4990	0
211	20241209	165300	582605630	4990	4990	4990	4990	0
212	20241209	165200	582605630	4990	4990	4990	4990	1291
213	20241209	165100	582605630	4990	4990	4990	4990	0
214	20241209	165000	582605630	4990	4990	4990	4990	0
215	20241209	164900	582605630	4990	4990	4990	4990	0
216	20241209	164800	582605630	4990	4990	4990	4990	0
217	20241209	164700	582605630	4990	4990	4990	4990	0
218	20241209	164600	582605630	4990	4990	4990	4990	0
219	20241209	164500	582605630	4990	4990	4990	4990	0
220	20241209	164400	582605630	4990	4990	4990	4990	0
221	20241209	164300	582605630	4990	4990	4990	4990	0
222	20241209	164200	582605630	4990	4990	4990	4990	0
223	20241209	164100	582605630	4990	4990	4990	4990	0
224	20241209	164000	582605630	4990	4990	4990	4990	0
225	20241209	163900	582605630	4990	4990	4990	4990	0
226	20241209	163800	582605630	4990	4990	4990	4990	0
227	20241209	163700	582605630	4990	4990	4990	4990	0
228	20241209	163600	582605630	4990	4990	4990	4990	0
229	20241209	163500	582605630	4990	4990	4990	4990	0
230	20241209	163400	582605630	4990	4990	4990	4990	0
231	20241209	163300	582605630	4990	4990	4990	4990	0
232	20241209	163200	582605630	4990	4990	4990	4990	0
233	20241209	163100	582605630	4990	4990	4990	4990	0
234	20241209	163000	582605630	4990	4990	4990	4990	0
235	20241209	162900	582605630	4990	4990	4990	4990	0
236	20241209	162800	582605630	4990	4990	4990	4990	0
237	20241209	162700	582605630	4990	4990	4990	4990	0
238	20241209	162600	582605630	4990	4990	4990	4990	0
239	20241209	162500	582605630	4990	4990	4990	4990	0
240	20241209	162400	582605630	4990	4990	4990	4990	0
241	20241209	162300	582605630	4990	4990	4990	4990	0
242	20241209	162200	582605630	4990	4990	4990	4990	1291
243	20241209	162100	582605630	4990	4990	4990	4990	0
244	20241209	162000	582605630	4990	4990	4990	4990	0
245	20241209	161900	582605630	4990	4990	4990	4990	0
246	20241209	161800	582605630	4990	4990	4990	4990	0
247	20241209	161700	582605630	4990	4990	4990	4990	0
248	20241209	161600	582605630	4990	4990	4990	4990	0
249	20241209	161500	582605630	4990	4990	4990	4990	0
250	20241209	161400	582605630	4990	4990	4990	4990	0
251	20241209	161300	582605630	4990	4990	4990	4990	0
252	20241209	161200	582605630	4990	4990	4990	4990	0
253	20241209	161100	582605630	4990	4990	4990	4990	0
254	20241209	161000	582605630	4990	4990	4990	4990	0
255	20241209	160900	582605630	4990	4990	4990	4990	0
256	20241209	160800	582605630	4990	4990	4990	4990	0
257	20241209	160700	582605630	4990	4990	4990	4990	0
258	20241209	160600	582605630	4990	4990	4990	4990	0
259	20241209	160500	582605630	4990	4990	4990	4990	0
260	20241209	160400	582605630	4990	4990	4990	4990	0
261	20241209	160300	582605630	4990	4990	4990	4990	0
262	20241209	160200	582605630	4990	4990	4990	4990	0
263	20241209	160100	582605630	4990	4990	4990	4990	0
264	20241209	160000	582605630	4990	4990	4990	4990	0
265	20241209	155900	582605630	4990	4990	4990	4990	0
266	20241209	155800	582605630	4990	4990	4990	4990	0
267	20241209	155700	582605630	4990	4990	4990	4990	0
268	20241209	155600	582605630	4990	4990	4990	4990	0
269	20241209	155500	582605630	4990	4990	4990	4990	0
270	20241209	155400	582605630	4990	4990	4990	4990	0
271	20241209	155300	582605630	4990	4990	4990	4990	0
272	20241209	155200	582605630	4990	4990	4990	4990	1291
273	20241209	155100	582605630	4990	4990	4990	4990	0
274	20241209	155000	582605630	4990	4990	4990	4990	0
275	20241209	154900	582605630	4990	4990	4990	4990	0
276	20241209	154800	582605630	4990	4990	4990	4990	0
277	20241209	154700	582605630	4990	4990	4990	4990	0
278	20241209	154600	582605630	4990	4990	4990	4990	0
279	20241209	154500	582605630	4990	4990	4990	4990	0
280	20241209	154400	582605630	4990	4990	4990	4990	0
281	20241209	154300	582605630	4990	4990	4990	4990	0
282	20241209	154200	582605630	4990	4990	4990	4990	0
283	20241209	154100	582605630	4990	4990	4990	4990	0
284	20241209	154000	582605630	4990	4990	4990	4990	0
285	20241209	153900	582605630	4990	4990	4990	4990	0
286	20241209	153800	582605630	4990	4990	4990	4990	0
287	20241209	153700	582605630	4990	4990	4990	4990	0
288	20241209	153600	582605630	4990	4990	4990	4990	0
289	20241209	153500	582605630	4990	4990	4990	4990	0
290	20241209	153400	582605630	4990	4990	4990	4990	0
291	20241209	153300	582605630	4990	4990	4990	4990	0
292	20241209	153200	582605630	4990	4990	4990	4990	0
293	20241209	153100	582605630	4990	4990	4990	4990	0
294	20241209	153000	582605630	4990	4990	4990	4990	1291
295	20241209	152900	576163540	4980	4980	4980	4980	0
296	20241209	152800	576163540	4980	4980	4980	4980	0
297	20241209	152700	576163540	4980	4980	4980	4980	0
298	20241209	152600	576163540	4980	4980	4980	4980	0
299	20241209	152500	576163540	4980	4980	4980	4980	0
300	20241209	152400	576163540	4980	4980	4980	4980	0
301	20241209	152300	576163540	4980	4980	4980	4980	0
302	20241209	152200	576163540	4980	4980	4980	4980	0
303	20241209	152100	576163540	4980	4980	4980	4980	0
304	20241209	152000	576163540	4980	4980	4980	4980	0
305	20241209	151900	576163540	4980	5010	5010	4980	7593
306	20241209	151800	538284460	5030	5040	5040	5030	111
307	20241209	151700	537725940	5020	5040	5040	5020	102
308	20241209	151600	537213300	5040	5040	5040	5030	100
309	20241209	151500	536709800	5040	5030	5040	5030	81
310	20241209	151400	536302180	5030	5020	5030	5020	28
311	20241209	151300	536161610	5020	5000	5020	5000	2850
312	20241209	151200	521910330	5000	5050	5050	4995	4311
313	20241209	151100	500347755	5050	5040	5050	5040	147
314	20241209	151000	499606645	5040	5040	5040	5040	70
315	20241209	150900	499253845	5040	5030	5040	5030	52
316	20241209	150800	498992065	5040	5040	5040	5040	34
317	20241209	150700	498820705	5040	5040	5040	5030	46
318	20241209	150600	498588885	5040	5040	5040	5040	52
319	20241209	150500	498326805	5040	5040	5040	5040	61
320	20241209	150400	498019365	5040	5040	5040	5040	44
321	20241209	150300	497797605	5040	5040	5040	5040	36
322	20241209	150200	497616165	5040	5040	5040	5040	50
323	20241209	150100	497364165	5040	5040	5040	5040	37
324	20241209	150000	497177685	5040	5040	5040	5030	163
325	20241209	145900	496356365	5040	5030	5040	5030	264
326	20241209	145800	495026165	5040	5020	5040	5020	109
327	20241209	145700	494478205	5020	5020	5020	5020	55
328	20241209	145600	494202105	5010	5010	5020	4990	2284
329	20241209	145500	482797210	5010	5040	5040	5000	1855
330	20241209	145400	473513650	5040	5040	5040	5030	144
331	20241209	145300	472788890	5040	5040	5040	5040	31
332	20241209	145200	472632650	5040	5040	5040	5030	149
333	20241209	145100	471882690	5040	5040	5040	5040	43
334	20241209	145000	471665970	5040	5040	5040	5040	30
335	20241209	144900	471514770	5040	5040	5040	5020	149
336	20241209	144800	470765200	5040	5040	5040	5040	34
337	20241209	144700	470593840	5040	5040	5040	5040	51
338	20241209	144600	470336800	5040	5040	5040	5040	33
339	20241209	144500	470170480	5040	5040	5040	5040	41
340	20241209	144400	469963840	5040	5040	5040	5040	62
341	20241209	144300	469651360	5040	5040	5040	5040	31
342	20241209	144200	469495120	5040	5040	5040	5040	34
343	20241209	144100	469323760	5040	5050	5050	5040	115
344	20241209	144000	468743780	5050	5040	5050	5040	24
345	20241209	143900	468622640	5050	5050	5050	5040	155
346	20241209	143800	467840000	5050	5050	5050	5040	40
347	20241209	143700	467638100	5050	5040	5050	5040	93
348	20241209	143600	467169220	5040	5040	5040	5040	53
349	20241209	143500	466902100	5040	5040	5040	5040	60
350	20241209	143400	466599700	5030	5030	5040	5030	110
351	20241209	143300	466046340	5030	5030	5030	5030	0
352	20241209	143200	466046340	5030	5030	5030	5030	0
353	20241209	143100	466046340	5030	5030	5030	5030	0
354	20241209	143000	466046340	5030	5030	5030	5030	0
355	20241209	142900	466046340	5030	5030	5030	5030	100
356	20241209	142800	465543340	5040	5040	5040	5040	0
357	20241209	142700	465543340	5040	5040	5040	5040	0
358	20241209	142600	465543340	5040	5040	5040	5040	0
359	20241209	142500	465543340	5040	5040	5040	5040	0
360	20241209	142400	465543340	5040	5040	5040	5040	0
361	20241209	142300	465543340	5040	5040	5040	5040	0
362	20241209	142200	465543340	5040	5030	5040	5030	101
363	20241209	142100	465035300	5020	5020	5020	5020	0
364	20241209	142000	465035300	5020	5020	5020	5020	0
365	20241209	141900	465035300	5020	5020	5020	5020	50
366	20241209	141800	464784300	5020	5010	5020	5010	200
367	20241209	141700	463781300	4990	5030	5030	4990	3533
368	20241209	141600	446103515	5050	5050	5050	5050	200
369	20241209	141500	445093515	5050	5050	5050	5050	10
370	20241209	141400	445043015	5050	5050	5050	5050	0
371	20241209	141300	445043015	5050	5040	5050	5040	100
372	20241209	141200	444538535	5040	5040	5040	5040	30
373	20241209	141100	444387335	5040	5040	5040	5040	0
374	20241209	141000	444387335	5040	5040	5040	5040	100
375	20241209	140900	443883335	5040	5040	5040	5040	0
376	20241209	140800	443883335	5040	5040	5040	5040	0
377	20241209	140700	443883335	5040	5030	5040	5030	195
378	20241209	140600	442901535	5020	5020	5020	5020	0
379	20241209	140500	442901535	5020	5020	5020	5020	0
380	20241209	140400	442901535	5020	5020	5020	5020	297
381	20241209	140300	441410595	5020	5020	5020	5020	100
382	20241209	140200	440908595	5030	5030	5030	5030	135
383	20241209	140100	440229545	5030	5030	5030	5030	4
384	20241209	140000	440209425	5030	5030	5030	5030	0
385	20241209	135900	440209425	5030	5030	5030	5030	0
386	20241209	135800	440209425	5030	5030	5030	5030	0
387	20241209	135700	440209425	5030	5030	5030	5030	0
388	20241209	135600	440209425	5030	5030	5030	5030	6
389	20241209	135500	440179245	5020	5020	5020	5020	100
390	20241209	135400	439677245	4995	5010	5010	4995	1000
391	20241209	135300	434672070	5030	5030	5030	5030	100
392	20241209	135200	434169070	5020	5020	5020	5020	0
393	20241209	135100	434169070	5020	5010	5020	5010	229
394	20241209	135000	433020490	5000	5000	5000	5000	0
395	20241209	134900	433020490	5000	5050	5050	5000	1001
396	20241209	134800	427992250	5070	5070	5070	5070	0
397	20241209	134700	427992250	5070	5070	5070	5070	0
398	20241209	134600	427992250	5070	5060	5070	5060	100
399	20241209	134500	427485880	5050	5050	5050	5050	0
400	20241209	134400	427485880	5050	5050	5050	5050	100
401	20241209	134300	426980880	5050	5050	5050	5050	0
402	20241209	134200	426980880	5050	5050	5050	5050	0
403	20241209	134100	426980880	5050	5060	5060	5050	2560
404	20241209	134000	414052820	5060	5060	5060	5060	5
405	20241209	133900	414027520	5060	5060	5060	5060	0
406	20241209	133800	414027520	5060	5060	5060	5060	10
407	20241209	133700	413976920	5060	5060	5060	5060	63
408	20241209	133600	413658140	5060	5070	5070	5060	42
409	20241209	133500	413445380	5070	5070	5070	5070	26
410	20241209	133400	413313560	5070	5070	5070	5070	12
411	20241209	133300	413252720	5060	5070	5070	5060	11
412	20241209	133200	413197050	5070	5070	5070	5070	49
413	20241209	133100	412948620	5070	5070	5070	5070	7
414	20241209	133000	412913130	5070	5070	5070	5070	43
415	20241209	132900	412695120	5070	5070	5070	5070	16
416	20241209	132800	412614000	5080	5080	5080	5080	0
417	20241209	132700	412614000	5080	5080	5080	5080	27
418	20241209	132600	412476840	5080	5060	5080	5060	93
419	20241209	132500	412004780	5060	5060	5060	5060	0
420	20241209	132400	412004780	5060	5080	5080	5060	290
421	20241209	132300	410531820	5060	5060	5060	5060	88
422	20241209	132200	410086540	5080	5060	5080	5050	203
423	20241209	132100	409060300	5080	5080	5080	5080	1
424	20241209	132000	409055220	5080	5080	5080	5080	2
425	20241209	131900	409045060	5030	5030	5030	5030	30
426	20241209	131800	408894160	5100	5100	5100	5100	0
427	20241209	131700	408894160	5100	5020	5100	5020	2000
428	20241209	131600	398752440	5000	5000	5000	5000	0
429	20241209	131500	398752440	5000	5000	5000	5000	0
430	20241209	131400	398752440	5000	5000	5000	5000	0
431	20241209	131300	398752440	5000	5000	5000	5000	0
432	20241209	131200	398752440	5000	5000	5000	5000	6
433	20241209	131100	398722440	5000	5010	5020	5000	31
434	20241209	131000	398567240	5010	5000	5010	5000	67
435	20241209	130900	398231920	5000	5000	5000	5000	32
436	20241209	130800	398071920	5000	5000	5010	5000	340
437	20241209	130700	396371840	5000	4995	5000	4995	132
438	20241209	130600	395711920	4995	4995	4995	4995	35
439	20241209	130500	395537095	4995	5000	5000	4995	27
440	20241209	130400	395402225	4995	5000	5010	4995	249
441	20241209	130300	394157490	5000	5000	5000	5000	16
442	20241209	130200	394077490	5000	5000	5000	5000	0
443	20241209	130100	394077490	5000	5000	5000	5000	0
444	20241209	130000	394077490	5000	5000	5000	5000	290
445	20241209	125900	392627490	5000	5000	5000	5000	0
446	20241209	125800	392627490	5000	5010	5010	5000	200
447	20241209	125700	391627480	5010	5010	5010	5010	0
448	20241209	125600	391627480	5010	5010	5010	5010	200
449	20241209	125500	390625480	5020	5030	5030	5020	11
450	20241209	125400	390570160	5030	5030	5030	5030	1
451	20241209	125300	390565130	5000	5030	5030	5000	5549
452	20241209	125200	362818350	5010	5050	5050	5010	3500
453	20241209	125100	345260530	5060	5060	5060	5060	1
454	20241209	125000	345255470	5050	5050	5050	5050	20
455	20241209	124900	345154470	5060	5060	5060	5060	0
456	20241209	124800	345154470	5060	5060	5060	5060	2
457	20241209	124700	345144350	5070	5070	5070	5070	1
458	20241209	124600	345139280	5050	5060	5060	5050	95
459	20241209	124500	344659470	5070	5070	5070	5070	1
460	20241209	124400	344654400	5060	5060	5060	5060	98
461	20241209	124300	344158520	5060	5060	5060	5060	0
462	20241209	124200	344158520	5060	5060	5060	5060	2
463	20241209	124100	344148400	5060	5060	5060	5060	0
464	20241209	124000	344148400	5060	5060	5060	5060	20
465	20241209	123900	344047200	5070	5070	5070	5070	0
466	20241209	123800	344047200	5070	5070	5070	5070	0
467	20241209	123700	344047200	5070	5070	5070	5070	0
468	20241209	123600	344047200	5070	5070	5070	5070	1
469	20241209	123500	344042130	5060	5060	5060	5060	0
470	20241209	123400	344042130	5060	5060	5060	5060	0
471	20241209	123300	344042130	5060	5060	5060	5060	0
472	20241209	123200	344042130	5060	5060	5060	5060	6
473	20241209	123100	344011770	5060	5060	5060	5060	0
474	20241209	123000	344011770	5060	5070	5070	5060	109
475	20241209	122900	343459440	5070	5070	5070	5070	0
476	20241209	122800	343459440	5070	5070	5070	5070	444
477	20241209	122700	341208360	5070	5080	5080	5070	71
478	20241209	122600	340848340	5080	5080	5080	5080	2
479	20241209	122500	340838180	5080	5070	5080	5070	100
480	20241209	122400	340331170	5070	5060	5070	5060	3
481	20241209	122300	340315980	5080	5080	5080	5080	0
482	20241209	122200	340315980	5080	5080	5080	5080	1
483	20241209	122100	340310900	5070	5070	5070	5070	184
484	20241209	122000	339378020	5080	5080	5080	5080	0
485	20241209	121900	339378020	5080	5080	5080	5080	0
486	20241209	121800	339378020	5080	5070	5080	5070	63
487	20241209	121700	339058590	5070	5070	5070	5070	0
488	20241209	121600	339058590	5070	5070	5070	5070	0
489	20241209	121500	339058590	5070	5070	5070	5070	15
490	20241209	121400	338982540	5070	5070	5070	5070	51
491	20241209	121300	338723970	5060	5060	5060	5060	98
492	20241209	121200	338228090	5050	5050	5050	5050	0
493	20241209	121100	338228090	5050	5050	5050	5050	0
494	20241209	121000	338228090	5050	5050	5050	5050	1573
495	20241209	120900	330284440	5050	5050	5050	5050	0
496	20241209	120800	330284440	5050	5050	5050	5050	2
497	20241209	120700	330274340	5050	5050	5050	5050	0
498	20241209	120600	330274340	5050	5050	5050	5050	187
499	20241209	120500	329329990	5050	5060	5060	5050	315
500	20241209	120400	327739220	5050	5050	5050	5050	0
501	20241209	120300	327739220	5050	5050	5050	5050	146
502	20241209	120200	327001920	5050	5050	5050	5050	0
503	20241209	120100	327001920	5050	5050	5050	5050	0
504	20241209	120000	327001920	5050	5050	5050	5050	10
505	20241209	115900	326951420	5050	5050	5050	5050	0
506	20241209	115800	326951420	5050	5050	5050	5050	0
507	20241209	115700	326951420	5050	5040	5050	5040	14
508	20241209	115600	326880850	5040	5040	5040	5040	0
509	20241209	115500	326880850	5040	5040	5040	5040	100
510	20241209	115400	326376850	5030	5030	5030	5030	0
511	20241209	115300	326376850	5030	5040	5040	5030	400
512	20241209	115200	324361810	5040	5050	5050	5040	1212
513	20241209	115100	318251900	5050	5050	5050	5050	0
514	20241209	115000	318251900	5050	5050	5050	5050	0
515	20241209	114900	318251900	5050	5050	5050	5050	20
516	20241209	114800	318150900	5050	5050	5050	5050	3
517	20241209	114700	318135750	5050	5050	5050	5050	20
518	20241209	114600	318034750	5050	5040	5050	5040	105
519	20241209	114500	317504750	5040	5040	5040	5040	0
520	20241209	114400	317504750	5040	5040	5040	5040	0
521	20241209	114300	317504750	5040	5040	5040	5040	0
522	20241209	114200	317504750	5040	5040	5040	5040	62
523	20241209	114100	317192270	5040	5040	5040	5040	98
524	20241209	114000	316698350	5030	5030	5030	5030	272
525	20241209	113900	315330190	5020	5020	5020	5020	2
526	20241209	113800	315320150	5020	5020	5020	5020	4
527	20241209	113700	315300070	5020	5030	5030	5020	253
528	20241209	113600	314030000	5030	5030	5030	5030	0
529	20241209	113500	314030000	5030	5030	5030	5030	0
530	20241209	113400	314030000	5030	5030	5030	5030	0
531	20241209	113300	314030000	5030	5030	5030	5030	97
532	20241209	113200	313542090	5020	5010	5020	5010	150
533	20241209	113100	312789590	5060	5030	5060	5000	1452
534	20241209	113000	305490950	5030	5040	5040	5030	28
535	20241209	112900	305350100	5060	5060	5060	5060	0
536	20241209	112800	305350100	5060	5060	5060	5060	0
537	20241209	112700	305350100	5060	5050	5060	5030	256
538	20241209	112600	304060610	5050	5050	5050	5050	9
539	20241209	112500	304015160	5050	5030	5050	5030	51
540	20241209	112400	303758210	5060	5050	5070	5030	594
541	20241209	112300	300761430	5070	5070	5070	5050	6
542	20241209	112200	300731060	5050	5060	5080	5050	797
543	20241209	112100	296706130	5080	5080	5080	5080	0
544	20241209	112000	296706130	5080	5070	5080	5060	118
545	20241209	111900	296108310	5080	5080	5080	5080	0
546	20241209	111800	296108310	5080	5080	5080	5080	0
547	20241209	111700	296108310	5080	5070	5080	5070	99
548	20241209	111600	295606370	5070	5060	5070	5060	101
549	20241209	111500	295095300	5070	5070	5070	5070	4
550	20241209	111400	295075020	5070	5070	5070	5070	3
551	20241209	111300	295059810	5070	5060	5070	5050	113
552	20241209	111200	294488840	5060	5060	5060	5060	4
553	20241209	111100	294468600	5060	5050	5060	5050	226
554	20241209	111000	293326490	5050	5050	5050	5050	9
555	20241209	110900	293281040	5050	5050	5050	5050	0
556	20241209	110800	293281040	5050	5050	5060	5050	109
557	20241209	110700	292730580	5050	5050	5050	5050	4
558	20241209	110600	292710380	5100	5100	5100	5100	4
559	20241209	110500	292689980	5040	5080	5080	5000	11988
560	20241209	110400	232551690	5100	5090	5100	5080	945
561	20241209	110300	227749690	5100	5100	5100	5100	4
562	20241209	110200	227729290	5100	5100	5100	5100	5
563	20241209	110100	227703790	5100	5100	5100	5100	16
564	20241209	110000	227622190	5090	5090	5090	5090	74
565	20241209	105900	227245530	5090	5090	5090	5090	6
566	20241209	105800	227214990	5090	5090	5090	5090	120
567	20241209	105700	226604190	5090	5090	5090	5090	397
568	20241209	105600	224583460	5090	5090	5090	5090	4
569	20241209	105500	224563100	5090	5090	5090	5090	5
570	20241209	105400	224537650	5100	5090	5100	5090	33
571	20241209	105300	224369480	5100	5100	5100	5100	6
572	20241209	105200	224338880	5090	5100	5110	5090	2886
573	20241209	105100	209621910	5100	5100	5100	5100	659
574	20241209	105000	206261010	5110	5110	5110	5110	260
575	20241209	104900	204932410	5110	5110	5110	5110	12
576	20241209	104800	204871090	5110	5110	5110	5110	4
577	20241209	104700	204850650	5110	5110	5110	5110	0
578	20241209	104600	204850650	5110	5110	5110	5100	6
579	20241209	104500	204820000	5110	5110	5110	5110	4
580	20241209	104400	204799560	5110	5110	5110	5110	0
581	20241209	104300	204799560	5110	5110	5110	5110	4
582	20241209	104200	204779120	5110	5110	5110	5110	4
583	20241209	104100	204758680	5110	5120	5120	5110	264
584	20241209	104000	203408100	5120	5120	5120	5120	0
585	20241209	103900	203408100	5120	5120	5120	5120	4
586	20241209	103800	203387620	5120	5120	5120	5120	4
587	20241209	103700	203367140	5120	5120	5120	5110	411
588	20241209	103600	201264820	5120	5120	5120	5120	0
589	20241209	103500	201264820	5120	5120	5120	5120	4
590	20241209	103400	201244340	5120	5100	5120	5100	2404
591	20241209	103300	188981050	5100	5100	5100	5100	0
592	20241209	103200	188981050	5100	5090	5100	5090	92
593	20241209	103100	188512720	5080	5080	5080	5080	961
594	20241209	103000	183630840	5090	5090	5090	5090	11
595	20241209	102900	183574850	5090	5100	5100	5090	104
596	20241209	102800	183045480	5090	5100	5100	5090	108
597	20241209	102700	182495680	5100	5100	5100	5100	7
598	20241209	102600	182459980	5090	5080	5100	5080	1075
599	20241209	102500	176997900	5080	5080	5080	5080	10
600	20241209	102400	176947100	5080	5080	5080	5080	4
601	20241209	102300	176926780	5080	5070	5080	5070	75
602	20241209	102200	176546490	5060	5050	5060	5050	2727
603	20241209	102100	162766010	5050	5050	5050	5040	25
604	20241209	102000	162639960	5050	5050	5060	5040	1022
605	20241209	101900	157481740	5050	5070	5070	5050	662
606	20241209	101800	154138040	5070	5070	5070	5060	833
607	20241209	101700	149918800	5080	5090	5090	5080	437
608	20241209	101600	147697470	5100	5100	5100	5100	4
609	20241209	101500	147677070	5100	5100	5100	5100	3
610	20241209	101400	147661770	5100	5100	5100	5100	1
611	20241209	101300	147656670	5100	5100	5100	5100	15
612	20241209	101200	147580170	5100	5100	5100	5100	5
613	20241209	101100	147554670	5100	5100	5100	5100	1
614	20241209	101000	147549570	5110	5110	5110	5110	4
615	20241209	100900	147529130	5110	5110	5110	5110	982
616	20241209	100800	142511110	5110	5110	5110	5110	4
617	20241209	100700	142490670	5120	5120	5120	5120	14
618	20241209	100600	142418990	5120	5120	5120	5120	4
619	20241209	100500	142398510	5090	5120	5120	5090	266
620	20241209	100400	141040080	5120	5120	5120	5120	4
621	20241209	100300	141019600	5110	5110	5110	5110	1964
622	20241209	100200	130983560	5110	5110	5110	5110	4
623	20241209	100100	130963120	5100	5110	5110	5100	5
624	20241209	100000	130937580	5110	5110	5110	5110	0
625	20241209	095900	130937580	5110	5110	5110	5110	4
626	20241209	095800	130917140	5110	5100	5110	5100	1636
627	20241209	095700	122572190	5100	5100	5100	5090	105
628	20241209	095600	122037690	5100	5100	5100	5100	12
629	20241209	095500	121976490	5100	5090	5100	5090	55
630	20241209	095400	121696490	5100	5100	5100	5100	4
631	20241209	095300	121676090	5100	5090	5100	5090	270
632	20241209	095200	120301760	5100	5100	5100	5100	10
633	20241209	095100	120250760	5100	5100	5100	5100	6
634	20241209	095000	120220160	5100	5100	5100	5100	4
635	20241209	094900	120199760	5100	5100	5100	5100	104
636	20241209	094800	119669360	5100	5100	5100	5100	4
637	20241209	094700	119648960	5100	5100	5100	5100	211
638	20241209	094600	118572860	5100	5090	5100	5090	16
639	20241209	094500	118491280	5080	5080	5100	5070	156
640	20241209	094400	117698700	5100	5090	5100	5060	2550
641	20241209	094300	104722630	5080	5090	5090	5080	85
642	20241209	094200	104290800	5090	5090	5090	5090	1
643	20241209	094100	104285710	5090	5090	5090	5080	25
644	20241209	094000	104158660	5090	5080	5090	5080	104
645	20241209	093900	103630290	5090	5090	5090	5090	226
646	20241209	093800	102479950	5090	5090	5090	5090	87
647	20241209	093700	102037120	5090	5090	5090	5080	62
648	20241209	093600	101722080	5090	5090	5090	5090	4
649	20241209	093500	101701720	5090	5090	5090	5090	4
650	20241209	093400	101681360	5090	5090	5090	5090	12
651	20241209	093300	101620280	5090	5090	5090	5090	90
652	20241209	093200	101162180	5090	5090	5090	5090	474
653	20241209	093100	98749520	5080	5070	5080	5070	103
654	20241209	093000	98226740	5070	5060	5070	5060	150
655	20241209	092900	97467700	5070	5070	5080	5060	1313
656	20241209	092800	90817850	5100	5110	5110	5070	1358
657	20241209	092700	83919300	5100	5110	5110	5100	1001
658	20241209	092600	78814190	5090	5120	5120	5090	698
659	20241209	092500	75253500	5120	5120	5140	5110	1564
660	20241209	092400	67247720	5140	5160	5160	5140	200
661	20241209	092300	66216120	5150	5150	5150	5150	10
662	20241209	092200	66164620	5160	5160	5160	5160	73
663	20241209	092100	65787940	5150	5140	5150	5140	258
664	20241209	092000	64459740	5140	5130	5140	5100	1191
665	20241209	091900	58367070	5140	5130	5150	5120	456
666	20241209	091800	56031700	5170	5150	5170	5130	46
667	20241209	091700	55795300	5170	5170	5170	5170	4
668	20241209	091600	55774620	5170	5170	5170	5170	0
669	20241209	091500	55774620	5170	5170	5170	5170	4
670	20241209	091400	55753940	5170	5160	5170	5070	3579
671	20241209	091300	37503100	5160	5170	5170	5160	10
672	20241209	091200	37451490	5160	5160	5160	5160	139
673	20241209	091100	36734250	5150	5150	5150	5150	0
674	20241209	091000	36734250	5150	5150	5150	5150	0
675	20241209	090900	36734250	5150	5150	5150	5150	123
676	20241209	090800	36100800	5140	5120	5140	5110	545
677	20241209	090700	33299730	5130	5130	5130	5130	47
678	20241209	090600	33058620	5130	5140	5140	5130	4
679	20241209	090500	33038090	5140	5180	5180	5120	803
680	20241209	090400	28908590	5150	5170	5190	5150	2182
681	20241209	090300	17607440	5160	5180	5180	5160	400
682	20241209	090200	15541070	5180	5250	5250	5180	2849
683	20241209	090100	681940	5250	5270	5290	5250	84
684	20241209	090000	238120	5270	5300	5300	5270	45