KissMeData/044990/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	193000	415721350	14960	14960	14960	14960	633
3	20241209	192900	415721350	14960	14960	14960	14960	0
4	20241209	192800	415721350	14960	14960	14960	14960	0
5	20241209	192700	415721350	14960	14960	14960	14960	0
6	20241209	192600	415721350	14960	14960	14960	14960	0
7	20241209	192500	415721350	14960	14960	14960	14960	0
8	20241209	192400	415721350	14960	14960	14960	14960	0
9	20241209	192300	415721350	14960	14960	14960	14960	0
10	20241209	192200	415721350	14960	14960	14960	14960	0
11	20241209	192100	415721350	14960	14960	14960	14960	0
12	20241209	192000	415721350	14960	14960	14960	14960	0
13	20241209	191900	415721350	14960	14960	14960	14960	0
14	20241209	191800	415721350	14960	14960	14960	14960	0
15	20241209	191700	415721350	14960	14960	14960	14960	0
16	20241209	191600	415721350	14960	14960	14960	14960	0
17	20241209	191500	415721350	14960	14960	14960	14960	0
18	20241209	191400	415721350	14960	14960	14960	14960	0
19	20241209	191300	415721350	14960	14960	14960	14960	0
20	20241209	191200	415721350	14960	14960	14960	14960	0
21	20241209	191100	415721350	14960	14960	14960	14960	0
22	20241209	191000	415721350	14960	14960	14960	14960	0
23	20241209	190900	415721350	14960	14960	14960	14960	0
24	20241209	190800	415721350	14960	14960	14960	14960	0
25	20241209	190700	415721350	14960	14960	14960	14960	0
26	20241209	190600	415721350	14960	14960	14960	14960	0
27	20241209	190500	415721350	14960	14960	14960	14960	0
28	20241209	190400	415721350	14960	14960	14960	14960	0
29	20241209	190300	415721350	14960	14960	14960	14960	0
30	20241209	190200	415721350	14960	14960	14960	14960	0
31	20241209	190100	415721350	14960	14960	14960	14960	0
32	20241209	190000	415721350	14960	14960	14960	14960	633
33	20241209	185900	415721350	14960	14960	14960	14960	0
34	20241209	185800	415721350	14960	14960	14960	14960	0
35	20241209	185700	415721350	14960	14960	14960	14960	0
36	20241209	185600	415721350	14960	14960	14960	14960	0
37	20241209	185500	415721350	14960	14960	14960	14960	0
38	20241209	185400	415721350	14960	14960	14960	14960	0
39	20241209	185300	415721350	14960	14960	14960	14960	0
40	20241209	185200	415721350	14960	14960	14960	14960	0
41	20241209	185100	415721350	14960	14960	14960	14960	0
42	20241209	185000	415721350	14960	14960	14960	14960	0
43	20241209	184900	415721350	14960	14960	14960	14960	0
44	20241209	184800	415721350	14960	14960	14960	14960	0
45	20241209	184700	415721350	14960	14960	14960	14960	0
46	20241209	184600	415721350	14960	14960	14960	14960	0
47	20241209	184500	415721350	14960	14960	14960	14960	0
48	20241209	184400	415721350	14960	14960	14960	14960	0
49	20241209	184300	415721350	14960	14960	14960	14960	0
50	20241209	184200	415721350	14960	14960	14960	14960	0
51	20241209	184100	415721350	14960	14960	14960	14960	0
52	20241209	184000	415721350	14960	14960	14960	14960	0
53	20241209	183900	415721350	14960	14960	14960	14960	0
54	20241209	183800	415721350	14960	14960	14960	14960	0
55	20241209	183700	415721350	14960	14960	14960	14960	0
56	20241209	183600	415721350	14960	14960	14960	14960	0
57	20241209	183500	415721350	14960	14960	14960	14960	0
58	20241209	183400	415721350	14960	14960	14960	14960	0
59	20241209	183300	415721350	14960	14960	14960	14960	0
60	20241209	183200	415721350	14960	14960	14960	14960	0
61	20241209	183100	415721350	14960	14960	14960	14960	0
62	20241209	183000	415721350	14960	14960	14960	14960	633
63	20241209	182900	415721350	14960	14960	14960	14960	0
64	20241209	182800	415721350	14960	14960	14960	14960	0
65	20241209	182700	415721350	14960	14960	14960	14960	0
66	20241209	182600	415721350	14960	14960	14960	14960	0
67	20241209	182500	415721350	14960	14960	14960	14960	0
68	20241209	182400	415721350	14960	14960	14960	14960	0
69	20241209	182300	415721350	14960	14960	14960	14960	0
70	20241209	182200	415721350	14960	14960	14960	14960	0
71	20241209	182100	415721350	14960	14960	14960	14960	0
72	20241209	182000	415721350	14960	14960	14960	14960	0
73	20241209	181900	415721350	14960	14960	14960	14960	0
74	20241209	181800	415721350	14960	14960	14960	14960	0
75	20241209	181700	415721350	14960	14960	14960	14960	0
76	20241209	181600	415721350	14960	14960	14960	14960	0
77	20241209	181500	415721350	14960	14960	14960	14960	0
78	20241209	181400	415721350	14960	14960	14960	14960	0
79	20241209	181300	415721350	14960	14960	14960	14960	0
80	20241209	181200	415721350	14960	14960	14960	14960	0
81	20241209	181100	415721350	14960	14960	14960	14960	0
82	20241209	181000	415721350	14960	14960	14960	14960	0
83	20241209	180900	415721350	14960	14960	14960	14960	0
84	20241209	180800	415721350	14960	14960	14960	14960	0
85	20241209	180700	415721350	14960	14960	14960	14960	0
86	20241209	180600	415721350	14960	14960	14960	14960	0
87	20241209	180500	415721350	14960	14960	14960	14960	0
88	20241209	180400	415721350	14960	14960	14960	14960	0
89	20241209	180300	415721350	14960	14960	14960	14960	0
90	20241209	180200	415721350	14960	14960	14960	14960	0
91	20241209	180100	415721350	14960	14960	14960	14960	0
92	20241209	180000	415721350	14960	14960	14960	14960	633
93	20241209	175900	415721350	14960	14960	14960	14960	0
94	20241209	175800	415721350	14960	14960	14960	14960	0
95	20241209	175700	415721350	14960	14960	14960	14960	0
96	20241209	175600	415721350	14960	14960	14960	14960	0
97	20241209	175500	415721350	14960	14960	14960	14960	0
98	20241209	175400	415721350	14960	14960	14960	14960	0
99	20241209	175300	415721350	14960	14960	14960	14960	0
100	20241209	175200	415721350	14960	14960	14960	14960	0
101	20241209	175100	415721350	14960	14960	14960	14960	0
102	20241209	175000	415721350	14960	14960	14960	14960	0
103	20241209	174900	415721350	14960	14960	14960	14960	0
104	20241209	174800	415721350	14960	14960	14960	14960	0
105	20241209	174700	415721350	14960	14960	14960	14960	0
106	20241209	174600	415721350	14960	14960	14960	14960	0
107	20241209	174500	415721350	14960	14960	14960	14960	0
108	20241209	174400	415721350	14960	14960	14960	14960	0
109	20241209	174300	415721350	14960	14960	14960	14960	0
110	20241209	174200	415721350	14960	14960	14960	14960	0
111	20241209	174100	415721350	14960	14960	14960	14960	0
112	20241209	174000	415721350	14960	14960	14960	14960	0
113	20241209	173900	415721350	14960	14960	14960	14960	0
114	20241209	173800	415721350	14960	14960	14960	14960	0
115	20241209	173700	415721350	14960	14960	14960	14960	0
116	20241209	173600	415721350	14960	14960	14960	14960	0
117	20241209	173500	415721350	14960	14960	14960	14960	0
118	20241209	173400	415721350	14960	14960	14960	14960	0
119	20241209	173300	415721350	14960	14960	14960	14960	0
120	20241209	173200	415721350	14960	14960	14960	14960	0
121	20241209	173100	415721350	14960	14960	14960	14960	0
122	20241209	173000	415721350	14960	14960	14960	14960	633
123	20241209	172900	415721350	14960	14960	14960	14960	0
124	20241209	172800	415721350	14960	14960	14960	14960	0
125	20241209	172700	415721350	14960	14960	14960	14960	0
126	20241209	172600	415721350	14960	14960	14960	14960	0
127	20241209	172500	415721350	14960	14960	14960	14960	0
128	20241209	172400	415721350	14960	14960	14960	14960	0
129	20241209	172300	415721350	14960	14960	14960	14960	0
130	20241209	172200	415721350	14960	14960	14960	14960	0
131	20241209	172100	415721350	14960	14960	14960	14960	0
132	20241209	172000	415721350	14960	14960	14960	14960	0
133	20241209	171900	415721350	14960	14960	14960	14960	0
134	20241209	171800	415721350	14960	14960	14960	14960	0
135	20241209	171700	415721350	14960	14960	14960	14960	0
136	20241209	171600	415721350	14960	14960	14960	14960	0
137	20241209	171500	415721350	14960	14960	14960	14960	0
138	20241209	171400	415721350	14960	14960	14960	14960	0
139	20241209	171300	415721350	14960	14960	14960	14960	0
140	20241209	171200	415721350	14960	14960	14960	14960	0
141	20241209	171100	415721350	14960	14960	14960	14960	0
142	20241209	171000	415721350	14960	14960	14960	14960	0
143	20241209	170900	415721350	14960	14960	14960	14960	0
144	20241209	170800	415721350	14960	14960	14960	14960	0
145	20241209	170700	415721350	14960	14960	14960	14960	0
146	20241209	170600	415721350	14960	14960	14960	14960	0
147	20241209	170500	415721350	14960	14960	14960	14960	0
148	20241209	170400	415721350	14960	14960	14960	14960	0
149	20241209	170300	415721350	14960	14960	14960	14960	0
150	20241209	170200	415721350	14960	14960	14960	14960	0
151	20241209	170100	415721350	14960	14960	14960	14960	0
152	20241209	170000	415721350	14960	14960	14960	14960	633
153	20241209	165900	415721350	14960	14960	14960	14960	0
154	20241209	165800	415721350	14960	14960	14960	14960	0
155	20241209	165700	415721350	14960	14960	14960	14960	0
156	20241209	165600	415721350	14960	14960	14960	14960	0
157	20241209	165500	415721350	14960	14960	14960	14960	0
158	20241209	165400	415721350	14960	14960	14960	14960	0
159	20241209	165300	415721350	14960	14960	14960	14960	0
160	20241209	165200	415721350	14960	14960	14960	14960	0
161	20241209	165100	415721350	14960	14960	14960	14960	0
162	20241209	165000	415721350	14960	14960	14960	14960	0
163	20241209	164900	415721350	14960	14960	14960	14960	0
164	20241209	164800	415721350	14960	14960	14960	14960	0
165	20241209	164700	415721350	14960	14960	14960	14960	0
166	20241209	164600	415721350	14960	14960	14960	14960	0
167	20241209	164500	415721350	14960	14960	14960	14960	0
168	20241209	164400	415721350	14960	14960	14960	14960	0
169	20241209	164300	415721350	14960	14960	14960	14960	0
170	20241209	164200	415721350	14960	14960	14960	14960	0
171	20241209	164100	415721350	14960	14960	14960	14960	0
172	20241209	164000	415721350	14960	14960	14960	14960	0
173	20241209	163900	415721350	14960	14960	14960	14960	0
174	20241209	163800	415721350	14960	14960	14960	14960	0
175	20241209	163700	415721350	14960	14960	14960	14960	0
176	20241209	163600	415721350	14960	14960	14960	14960	0
177	20241209	163500	415721350	14960	14960	14960	14960	0
178	20241209	163400	415721350	14960	14960	14960	14960	0
179	20241209	163300	415721350	14960	14960	14960	14960	0
180	20241209	163200	415721350	14960	14960	14960	14960	0
181	20241209	163100	415721350	14960	14960	14960	14960	0
182	20241209	163000	415721350	14960	14960	14960	14960	633
183	20241209	162900	415721350	14960	14960	14960	14960	0
184	20241209	162800	415721350	14960	14960	14960	14960	0
185	20241209	162700	415721350	14960	14960	14960	14960	0
186	20241209	162600	415721350	14960	14960	14960	14960	0
187	20241209	162500	415721350	14960	14960	14960	14960	0
188	20241209	162400	415721350	14960	14960	14960	14960	0
189	20241209	162300	415721350	14960	14960	14960	14960	0
190	20241209	162200	415721350	14960	14960	14960	14960	0
191	20241209	162100	415721350	14960	14960	14960	14960	0
192	20241209	162000	415721350	14960	14960	14960	14960	0
193	20241209	161900	415721350	14960	14960	14960	14960	0
194	20241209	161800	415721350	14960	14960	14960	14960	0
195	20241209	161700	415721350	14960	14960	14960	14960	0
196	20241209	161600	415721350	14960	14960	14960	14960	0
197	20241209	161500	415721350	14960	14960	14960	14960	0
198	20241209	161400	415721350	14960	14960	14960	14960	0
199	20241209	161300	415721350	14960	14960	14960	14960	0
200	20241209	161200	415721350	14960	14960	14960	14960	0
201	20241209	161100	415721350	14960	14960	14960	14960	0
202	20241209	161000	415721350	14960	14960	14960	14960	0
203	20241209	160900	415721350	14960	14960	14960	14960	0
204	20241209	160800	415721350	14960	14960	14960	14960	0
205	20241209	160700	415721350	14960	14960	14960	14960	0
206	20241209	160600	415721350	14960	14960	14960	14960	0
207	20241209	160500	415721350	14960	14960	14960	14960	0
208	20241209	160400	415721350	14960	14960	14960	14960	0
209	20241209	160300	415721350	14960	14960	14960	14960	0
210	20241209	160200	415721350	14960	14960	14960	14960	0
211	20241209	160100	415721350	14960	14960	14960	14960	0
212	20241209	160000	415721350	14960	14960	14960	14960	633
213	20241209	155900	415721350	14960	14960	14960	14960	0
214	20241209	155800	415721350	14960	14960	14960	14960	0
215	20241209	155700	415721350	14960	14960	14960	14960	0
216	20241209	155600	415721350	14960	14960	14960	14960	0
217	20241209	155500	415721350	14960	14960	14960	14960	0
218	20241209	155400	415721350	14960	14960	14960	14960	0
219	20241209	155300	415721350	14960	14960	14960	14960	0
220	20241209	155200	415721350	14960	14960	14960	14960	0
221	20241209	155100	415721350	14960	14960	14960	14960	0
222	20241209	155000	415721350	14960	14960	14960	14960	0
223	20241209	154900	415721350	14960	14960	14960	14960	0
224	20241209	154800	415721350	14960	14960	14960	14960	0
225	20241209	154700	415721350	14960	14960	14960	14960	0
226	20241209	154600	415721350	14960	14960	14960	14960	0
227	20241209	154500	415721350	14960	14960	14960	14960	0
228	20241209	154400	415721350	14960	14960	14960	14960	0
229	20241209	154300	415721350	14960	14960	14960	14960	0
230	20241209	154200	415721350	14960	14960	14960	14960	0
231	20241209	154100	415721350	14960	14960	14960	14960	0
232	20241209	154000	415721350	14960	14960	14960	14960	0
233	20241209	153900	415721350	14960	14960	14960	14960	0
234	20241209	153800	415721350	14960	14960	14960	14960	0
235	20241209	153700	415721350	14960	14960	14960	14960	0
236	20241209	153600	415721350	14960	14960	14960	14960	0
237	20241209	153500	415721350	14960	14960	14960	14960	0
238	20241209	153400	415721350	14960	14960	14960	14960	0
239	20241209	153300	415721350	14960	14960	14960	14960	0
240	20241209	153200	415721350	14960	14960	14960	14960	0
241	20241209	153100	415721350	14960	14960	14960	14960	0
242	20241209	153000	415721350	14960	14960	14960	14960	1266
243	20241209	152900	406251670	14840	14840	14840	14840	0
244	20241209	152800	406251670	14840	14840	14840	14840	0
245	20241209	152700	406251670	14840	14840	14840	14840	0
246	20241209	152600	406251670	14840	14840	14840	14840	0
247	20241209	152500	406251670	14840	14840	14840	14840	0
248	20241209	152400	406251670	14840	14840	14840	14840	0
249	20241209	152300	406251670	14840	14840	14840	14840	0
250	20241209	152200	406251670	14840	14840	14840	14840	0
251	20241209	152100	406251670	14840	14840	14840	14840	0
252	20241209	152000	406251670	14840	14840	14840	14840	0
253	20241209	151900	406251670	14840	14970	14970	14840	299
254	20241209	151800	401808580	15060	15060	15060	15060	0
255	20241209	151700	401808580	15060	15060	15060	15060	0
256	20241209	151600	401808580	15060	15060	15060	15060	65
257	20241209	151500	400829680	15060	14960	15060	14960	14
258	20241209	151400	400619240	15060	14950	15060	14950	10
259	20241209	151300	400469630	14910	14910	14910	14910	0
260	20241209	151200	400469630	14910	14910	14910	14910	0
261	20241209	151100	400469630	14910	14910	14910	14910	94
262	20241209	151000	399068090	14900	14900	14900	14900	30
263	20241209	150900	398621090	14880	14880	14880	14880	0
264	20241209	150800	398621090	14880	14880	14880	14880	0
265	20241209	150700	398621090	14880	14900	14900	14880	143
266	20241209	150600	396493090	14850	14850	14850	14840	304
267	20241209	150500	391981610	14840	14840	14840	14840	1
268	20241209	150400	391966770	14840	14890	14890	14840	208
269	20241209	150300	388876680	14850	14850	14850	14850	0
270	20241209	150200	388876680	14850	14850	14850	14850	0
271	20241209	150100	388876680	14850	14850	14850	14850	31
272	20241209	150000	388416330	14840	14880	14880	14840	1364
273	20241209	145900	368159840	14880	14890	14890	14870	293
274	20241209	145800	363800420	14890	14960	14960	14890	151
275	20241209	145700	361545160	14980	14980	14980	14980	89
276	20241209	145600	360211940	14940	14940	14940	14940	4
277	20241209	145500	360152180	15060	15070	15070	14890	298
278	20241209	145400	355678650	15070	14880	15070	14880	25
279	20241209	145300	355303200	14880	14880	14880	14880	90
280	20241209	145200	353964000	14880	14880	14880	14880	125
281	20241209	145100	352104000	14880	14890	14890	14880	55
282	20241209	145000	351285070	14920	14910	14920	14890	179
283	20241209	144900	348618500	14920	14920	14920	14920	42
284	20241209	144800	347991860	14910	14850	14910	14840	111
285	20241209	144700	346344510	14850	14850	14850	14850	90
286	20241209	144600	345008010	14840	14850	14850	14840	89
287	20241209	144500	343687150	14840	14850	14850	14840	89
288	20241209	144400	342366270	14840	14860	14860	14840	89
289	20241209	144300	341044530	14850	14860	14860	14850	12
290	20241209	144200	340866310	14860	14860	14860	14860	166
291	20241209	144100	338399550	14870	14870	14870	14870	7
292	20241209	144000	338295460	14840	14840	14840	14820	262
293	20241209	143900	334408970	14840	14840	14840	14840	11
294	20241209	143800	334245730	14840	14840	14840	14840	143
295	20241209	143700	332123610	14850	14850	14850	14850	35
296	20241209	143600	331603860	14850	14850	14850	14850	89
297	20241209	143500	330282210	14850	14850	14850	14850	111
298	20241209	143400	328633860	14850	14860	14860	14840	180
299	20241209	143300	325961330	14870	14890	14890	14870	72
300	20241209	143200	324889490	14910	14910	14910	14910	0
301	20241209	143100	324889490	14910	14830	14910	14830	104
302	20241209	143000	323345980	14830	14840	14840	14830	89
303	20241209	142900	322026000	14830	14830	14830	14830	89
304	20241209	142800	320706130	14830	14820	14830	14820	158
305	20241209	142700	318363940	14840	14850	14850	14820	132
306	20241209	142600	316406960	14860	14830	14860	14830	2
307	20241209	142500	316377270	14830	14830	14830	14830	139
308	20241209	142400	314315900	14830	14830	14830	14830	89
309	20241209	142300	312996030	14830	14840	14840	14820	91
310	20241209	142200	311646630	14820	14830	14830	14820	347
311	20241209	142100	306502980	14830	14830	14830	14820	350
312	20241209	142000	301315090	14830	14850	14850	14830	89
313	20241209	141900	299994780	14830	14840	14840	14830	89
314	20241209	141800	298674810	14830	14840	14840	14830	89
315	20241209	141700	297354830	14830	14840	14840	14830	90
316	20241209	141600	296020020	14820	14830	14830	14820	89
317	20241209	141500	294700430	14820	14840	14840	14820	103
318	20241209	141400	293172880	14830	14820	14840	14820	233
319	20241209	141300	289718030	14840	14870	14870	14820	103
320	20241209	141200	288189340	14840	14820	14850	14820	426
321	20241209	141100	281871300	14820	14890	14890	14810	158
322	20241209	141000	279525260	14900	14940	14950	14900	158
323	20241209	140900	277168280	15190	15190	15190	15190	0
324	20241209	140800	277168280	15190	15190	15190	15190	0
325	20241209	140700	277168280	15190	15190	15190	15190	1
326	20241209	140600	277153090	14880	14880	14880	14850	211
327	20241209	140500	274014190	14900	14880	14900	14880	10
328	20241209	140400	273865350	14900	14920	14920	14860	95
329	20241209	140300	272449250	14900	14900	14900	14900	91
330	20241209	140200	271093350	14900	14840	14900	14820	295
331	20241209	140100	266717600	14860	14920	14920	14860	32
332	20241209	140000	266240920	14920	14920	14920	14920	7
333	20241209	135900	266136480	14950	14960	14960	14950	89
334	20241209	135800	264805820	14950	15020	15020	14950	122
335	20241209	135700	262977160	15020	14940	15020	14940	261
336	20241209	135600	259072160	14960	14960	14960	14960	67
337	20241209	135500	258069840	14960	14960	14960	14930	200
338	20241209	135400	255080790	14960	14780	14960	14780	2
339	20241209	135300	255051050	14990	14990	14990	14990	31
340	20241209	135200	254586360	14800	14790	14800	14790	205
341	20241209	135100	251553250	14800	14760	14800	14700	649
342	20241209	135000	241985300	14760	14850	14850	14760	158
343	20241209	134900	239650320	14870	14910	14910	14870	261
344	20241209	134800	235762630	14950	15000	15000	14950	348
345	20241209	134700	230555820	14990	15020	15020	14990	35
346	20241209	134600	230030680	15060	15110	15110	15060	36
347	20241209	134500	229488370	15110	15040	15110	15040	100
348	20241209	134400	227984300	15010	15000	15010	14980	344
349	20241209	134300	222824430	15000	14970	15000	14970	90
350	20241209	134200	221477100	14960	14950	14960	14940	92
351	20241209	134100	220102440	14940	14950	14950	14930	106
352	20241209	134000	218517860	14970	14970	14970	14970	82
353	20241209	133900	217290320	14970	14980	14980	14950	205
354	20241209	133800	214222600	14980	15030	15030	14980	641
355	20241209	133700	204596670	15040	15050	15050	15030	13
356	20241209	133600	204401150	15060	15050	15060	15050	87
357	20241209	133500	203090950	15050	15080	15080	15050	220
358	20241209	133400	199778670	15070	15070	15070	15070	96
359	20241209	133300	198331950	15030	15050	15050	15020	106
360	20241209	133200	196738680	15030	15040	15040	15020	89
361	20241209	133100	195401340	15020	15040	15040	15020	89
362	20241209	133000	194063660	15020	15030	15030	15020	89
363	20241209	132900	192726730	15010	15020	15020	15010	90
364	20241209	132800	191375000	15020	15000	15020	15000	100
365	20241209	132700	189873220	15020	15020	15020	15000	206
366	20241209	132600	186780820	15000	15010	15010	15000	251
367	20241209	132500	183014680	15060	15200	15200	15000	1801
368	20241209	132400	155807940	15210	15270	15270	15210	93
369	20241209	132300	154389430	15280	15330	15330	15280	476
370	20241209	132200	147102010	15340	15340	15340	15340	13
371	20241209	132100	146902590	15380	15310	15390	15310	339
372	20241209	132000	141706520	15410	15480	15480	15320	281
373	20241209	131900	137374870	15480	15580	15580	15480	317
374	20241209	131800	132455120	15640	15640	15640	15640	0
375	20241209	131700	132455120	15640	15550	15640	15540	278
376	20241209	131600	128134790	15540	15570	15570	15540	567
377	20241209	131500	119317540	15820	15820	15820	15820	11
378	20241209	131400	119143520	15840	15840	15840	15840	3
379	20241209	131300	119096000	15820	15820	15820	15820	0
380	20241209	131200	119096000	15820	15810	15830	15810	36
381	20241209	131100	118526300	15810	15760	15810	15760	14
382	20241209	131000	118305370	15750	15750	15750	15750	38
383	20241209	130900	117706870	15790	15790	15790	15790	0
384	20241209	130800	117706870	15790	15790	15790	15790	0
385	20241209	130700	117706870	15790	15790	15790	15790	0
386	20241209	130600	117706870	15790	15790	15790	15790	0
387	20241209	130500	117706870	15790	15790	15790	15790	1
388	20241209	130400	117691080	15800	15800	15800	15800	0
389	20241209	130300	117691080	15800	15700	15800	15700	2
390	20241209	130200	117659580	15650	15650	15650	15650	90
391	20241209	130100	116251080	15690	15690	15690	15690	0
392	20241209	130000	116251080	15690	15730	15730	15540	268
393	20241209	125900	112070420	15800	15720	15800	15720	3
394	20241209	125800	112023180	15810	15810	15810	15810	0
395	20241209	125700	112023180	15810	15810	15810	15810	1
396	20241209	125600	112007370	15700	15700	15700	15700	0
397	20241209	125500	112007370	15700	15730	15730	15590	792
398	20241209	125400	99597260	15720	15760	15820	15720	146
399	20241209	125300	97298130	15810	15810	15810	15810	0
400	20241209	125200	97298130	15810	15810	15810	15810	24
401	20241209	125100	96918690	15820	15830	15830	15820	38
402	20241209	125000	96317300	15830	15830	15830	15830	22
403	20241209	124900	95969040	15890	15890	15890	15890	1
404	20241209	124800	95953150	15830	15830	15830	15830	23
405	20241209	124700	95589060	15890	15830	15890	15830	22
406	20241209	124600	95240740	15920	15920	15920	15920	1
407	20241209	124500	95224820	15890	15920	15920	15890	3
408	20241209	124400	95177120	15820	15820	15820	15820	89
409	20241209	124300	93769140	15750	15750	15750	15750	0
410	20241209	124200	93769140	15750	15750	15750	15750	0
411	20241209	124100	93769140	15750	15750	15750	15750	0
412	20241209	124000	93769140	15750	15750	15750	15750	0
413	20241209	123900	93769140	15750	15750	15750	15750	0
414	20241209	123800	93769140	15750	15750	15750	15750	0
415	20241209	123700	93769140	15750	15750	15750	15750	1
416	20241209	123600	93753390	15940	15940	15940	15940	0
417	20241209	123500	93753390	15940	15940	15940	15940	0
418	20241209	123400	93753390	15940	15750	15940	15740	256
419	20241209	123300	89721780	15740	15840	15840	15740	604
420	20241209	123200	80199270	15840	15910	15910	15840	70
421	20241209	123100	79087940	15900	15900	15900	15900	0
422	20241209	123000	79087940	15900	15890	15900	15890	61
423	20241209	122900	78118120	15880	15880	15880	15880	0
424	20241209	122800	78118120	15880	15880	15880	15880	43
425	20241209	122700	77435280	15880	15860	15880	15860	12
426	20241209	122600	77244740	15870	15870	15870	15870	10
427	20241209	122500	77086040	15860	15860	15860	15860	10
428	20241209	122400	76927440	15850	15840	15860	15840	8
429	20241209	122300	76800660	15870	15950	15950	15870	71
430	20241209	122200	75668920	15940	15940	15950	15940	122
431	20241209	122100	73723350	15950	15950	15950	15950	15
432	20241209	122000	73484100	15950	15950	15950	15950	0
433	20241209	121900	73484100	15950	15950	15950	15950	15
434	20241209	121800	73244850	15940	15940	15940	15940	1
435	20241209	121700	73228910	15950	15950	15950	15950	21
436	20241209	121600	72893960	15950	15950	15950	15950	18
437	20241209	121500	72606860	15940	15940	15940	15940	3
438	20241209	121400	72559040	15940	15940	15940	15940	2
439	20241209	121300	72527160	15930	15930	15930	15930	1
440	20241209	121200	72511230	15950	15950	15950	15950	0
441	20241209	121100	72511230	15950	15950	15950	15950	0
442	20241209	121000	72511230	15950	15910	15950	15910	29
443	20241209	120900	72049120	15950	15950	15950	15950	0
444	20241209	120800	72049120	15950	15950	15950	15950	0
445	20241209	120700	72049120	15950	15950	15950	15950	0
446	20241209	120600	72049120	15950	15950	15950	15950	1
447	20241209	120500	72033170	15880	15880	15880	15880	1
448	20241209	120400	72017290	15950	15880	15950	15880	3
449	20241209	120300	71969580	15870	15860	15870	15860	2
450	20241209	120200	71937850	15860	15860	15860	15860	1
451	20241209	120100	71921990	15850	15850	15850	15850	2
452	20241209	120000	71890290	15850	15850	15850	15850	1
453	20241209	115900	71874440	15850	15860	15860	15850	20
454	20241209	115800	71557300	15840	15840	15840	15840	0
455	20241209	115700	71557300	15840	15940	15940	15840	39
456	20241209	115600	70937530	15940	15970	15970	15940	70
457	20241209	115500	69820290	15980	15980	15980	15980	23
458	20241209	115400	69452750	15970	15970	15970	15970	0
459	20241209	115300	69452750	15970	15980	15980	15970	26
460	20241209	115200	69037320	15970	15990	15990	15970	35
461	20241209	115100	68477910	15980	15980	15980	15980	0
462	20241209	115000	68477910	15980	15980	15980	15980	3
463	20241209	114900	68429970	15970	15970	15970	15970	1
464	20241209	114800	68414000	15940	15940	15940	15940	0
465	20241209	114700	68414000	15940	15940	15940	15940	0
466	20241209	114600	68414000	15940	15940	15940	15940	0
467	20241209	114500	68414000	15940	15940	15940	15930	69
468	20241209	114400	67314240	15930	15930	15930	15930	48
469	20241209	114300	66549600	15990	15990	15990	15990	0
470	20241209	114200	66549600	15990	15990	15990	15990	0
471	20241209	114100	66549600	15990	15990	15990	15990	0
472	20241209	114000	66549600	15990	15990	15990	15990	0
473	20241209	113900	66549600	15990	15990	15990	15990	0
474	20241209	113800	66549600	15990	15990	15990	15990	0
475	20241209	113700	66549600	15990	15990	15990	15870	7
476	20241209	113600	66438270	15860	15860	15860	15860	0
477	20241209	113500	66438270	15860	15860	15860	15860	0
478	20241209	113400	66438270	15860	15860	15860	15860	4
479	20241209	113300	66374830	15850	15850	15850	15850	0
480	20241209	113200	66374830	15850	15850	15850	15850	1
481	20241209	113100	66358980	15850	15900	15900	15850	178
482	20241209	113000	63533890	15870	15870	15870	15870	0
483	20241209	112900	63533890	15870	15870	15870	15870	0
484	20241209	112800	63533890	15870	15870	15870	15870	5
485	20241209	112700	63454540	15860	16000	16000	15860	89
486	20241209	112600	62033330	15990	15990	15990	15990	0
487	20241209	112500	62033330	15990	15990	15990	15990	1
488	20241209	112400	62017340	15990	15990	15990	15990	0
489	20241209	112300	62017340	15990	15990	15990	15990	0
490	20241209	112200	62017340	15990	15990	15990	15990	0
491	20241209	112100	62017340	15990	16040	16040	15990	75
492	20241209	112000	60815860	16040	16040	16040	16040	0
493	20241209	111900	60815860	16040	16050	16050	16040	5
494	20241209	111800	60735640	16050	16050	16050	16050	17
495	20241209	111700	60462790	16040	16040	16040	16040	0
496	20241209	111600	60462790	16040	16040	16040	16040	17
497	20241209	111500	60190110	16030	16030	16030	16030	0
498	20241209	111400	60190110	16030	16030	16030	16030	3
499	20241209	111300	60142020	16020	16020	16020	16020	6
500	20241209	111200	60045900	16020	16020	16020	16020	0
501	20241209	111100	60045900	16020	16010	16020	16010	21
502	20241209	111000	59709490	16020	16020	16020	16020	0
503	20241209	110900	59709490	16020	16020	16020	16020	6
504	20241209	110800	59613370	16030	16040	16040	16020	31
505	20241209	110700	59116490	16040	16040	16040	16040	0
506	20241209	110600	59116490	16040	16040	16040	16040	15
507	20241209	110500	58875890	16040	16040	16040	16040	17
508	20241209	110400	58603210	16030	16030	16030	16030	8
509	20241209	110300	58474970	16030	16030	16030	16030	3
510	20241209	110200	58426880	16030	16030	16030	16030	0
511	20241209	110100	58426880	16030	16030	16030	16030	17
512	20241209	110000	58154370	16040	16040	16040	16040	19
513	20241209	105900	57849610	16030	16030	16030	16030	0
514	20241209	105800	57849610	16030	16030	16030	16030	11
515	20241209	105700	57673280	16030	16040	16040	16030	29
516	20241209	105600	57208350	16050	16050	16050	16050	41
517	20241209	105500	56550300	16040	16040	16040	16040	31
518	20241209	105400	56053060	16030	16030	16030	16030	2
519	20241209	105300	56021000	16050	16050	16050	16050	0
520	20241209	105200	56021000	16050	16050	16050	16050	0
521	20241209	105100	56021000	16050	16020	16050	16020	70
522	20241209	105000	54897980	16010	16010	16010	16010	9
523	20241209	104900	54753890	16000	16010	16010	16000	18
524	20241209	104800	54465730	16000	16000	16000	16000	10
525	20241209	104700	54305730	16010	16010	16010	16010	25
526	20241209	104600	53905480	16000	16000	16000	16000	0
527	20241209	104500	53905480	16000	16000	16000	16000	13
528	20241209	104400	53697480	16000	16000	16000	16000	18
529	20241209	104300	53409480	16000	16000	16000	16000	22
530	20241209	104200	53057480	15990	15980	15990	15980	42
531	20241209	104100	52386240	15980	15980	15980	15980	0
532	20241209	104000	52386240	15980	15980	15980	15980	0
533	20241209	103900	52386240	15980	15980	15980	15980	0
534	20241209	103800	52386240	15980	15980	15980	15980	0
535	20241209	103700	52386240	15980	15980	15980	15980	0
536	20241209	103600	52386240	15980	15860	15980	15860	11
537	20241209	103500	52210580	15860	15860	15860	15860	22
538	20241209	103400	51861660	15860	15860	15860	15860	0
539	20241209	103300	51861660	15860	15860	15860	15860	2
540	20241209	103200	51829940	15850	15850	15850	15850	0
541	20241209	103100	51829940	15850	15870	15870	15850	101
542	20241209	103000	50228770	15850	15980	15980	15850	200
543	20241209	102900	47053610	15980	15980	15980	15980	1
544	20241209	102800	47037630	16000	16010	16010	16000	39
545	20241209	102700	46413430	16010	16010	16010	16010	5
546	20241209	102600	46333380	16010	15990	16010	15990	22
547	20241209	102500	45981210	16000	16000	16000	16000	0
548	20241209	102400	45981210	16000	16000	16000	16000	0
549	20241209	102300	45981210	16000	16000	16000	16000	0
550	20241209	102200	45981210	16000	16000	16000	16000	0
551	20241209	102100	45981210	16000	16000	16000	16000	0
552	20241209	102000	45981210	16000	16000	16000	16000	0
553	20241209	101900	45981210	16000	16020	16020	16000	22
554	20241209	101800	45628820	16020	16000	16020	16000	44
555	20241209	101700	44924460	16000	15990	16010	15980	72
556	20241209	101600	43772170	15870	15870	15870	15870	0
557	20241209	101500	43772170	15870	15870	15870	15870	0
558	20241209	101400	43772170	15870	15870	15870	15870	2
559	20241209	101300	43740430	15860	15860	15860	15860	1
560	20241209	101200	43724570	15860	15860	15860	15860	40
561	20241209	101100	43090170	15860	16010	16010	15860	101
562	20241209	101000	41485320	15910	15910	15910	15910	2
563	20241209	100900	41453500	15920	16020	16020	15920	2
564	20241209	100800	41421560	16020	16010	16020	16010	3
565	20241209	100700	41373510	15870	15880	15880	15870	20
566	20241209	100600	41056010	15890	15880	15890	15880	12
567	20241209	100500	40865410	15870	15870	15870	15870	1
568	20241209	100400	40849540	15870	15870	15870	15870	2
569	20241209	100300	40817800	15860	15860	15860	15860	0
570	20241209	100200	40817800	15860	15860	15860	15860	20
571	20241209	100100	40500600	15860	15860	15860	15860	4
572	20241209	100000	40437160	15850	15850	15850	15850	10
573	20241209	095900	40278660	15840	15840	15840	15840	1
574	20241209	095800	40262820	15830	15830	15830	15830	3
575	20241209	095700	40215330	15810	15810	15810	15810	1
576	20241209	095600	40199520	15800	15800	15800	15800	0
577	20241209	095500	40199520	15800	15800	15800	15800	7
578	20241209	095400	40088920	15790	15810	15810	15790	461
579	20241209	095300	32804440	15810	15820	15820	15810	264
580	20241209	095200	28627980	15820	15820	15820	15820	206
581	20241209	095100	25369060	15820	15820	15820	15820	6
582	20241209	095000	25274140	15820	15820	15820	15820	0
583	20241209	094900	25274140	15820	15820	15820	15820	1
584	20241209	094800	25258320	15820	15830	15830	15820	15
585	20241209	094700	25021010	15860	15860	15860	15860	1
586	20241209	094600	25005150	15830	15850	15850	15830	2
587	20241209	094500	24973470	15840	15840	15840	15840	0
588	20241209	094400	24973470	15840	15850	15850	15840	65
589	20241209	094300	23943320	15850	15850	15850	15850	1
590	20241209	094200	23927470	15850	15850	15850	15850	0
591	20241209	094100	23927470	15850	15850	15850	15850	0
592	20241209	094000	23927470	15850	15850	15850	15850	0
593	20241209	093900	23927470	15850	15850	15850	15850	1
594	20241209	093800	23911620	15850	15850	15850	15850	1
595	20241209	093700	23895770	15850	15850	15850	15850	48
596	20241209	093600	23134970	15850	15860	15860	15850	64
597	20241209	093500	22120270	15860	15860	15860	15860	2
598	20241209	093400	22088550	15860	15860	15860	15860	2
599	20241209	093300	22056830	16020	16020	16020	16020	0
600	20241209	093200	22056830	16020	16020	16020	16020	0
601	20241209	093100	22056830	16020	16020	16020	16020	0
602	20241209	093000	22056830	16020	16020	16020	16020	3
603	20241209	092900	22008770	15900	15900	15900	15900	0
604	20241209	092800	22008770	15900	15900	15900	15860	53
605	20241209	092700	21166190	15900	15910	15910	15900	268
606	20241209	092600	16904850	15910	15910	15910	15910	3
607	20241209	092500	16857120	15910	15910	15910	15910	0
608	20241209	092400	16857120	15910	15900	15910	15900	15
609	20241209	092300	16618590	15900	15910	16020	15900	74
610	20241209	092200	15441690	15900	15910	15910	15900	27
611	20241209	092100	15012270	15900	15900	15900	15900	140
612	20241209	092000	12786270	15900	15900	15900	15900	100
613	20241209	091900	11196270	15900	15900	15900	15900	1
614	20241209	091800	11180370	15900	15900	15900	15900	0
615	20241209	091700	11180370	15900	15910	15910	15900	89
616	20241209	091600	9765070	15910	15910	15910	15910	0
617	20241209	091500	9765070	15910	15910	15910	15910	0
618	20241209	091400	9765070	15910	15910	15910	15910	0
619	20241209	091300	9765070	15910	15910	15910	15910	2
620	20241209	091200	9733250	15910	15910	15910	15910	30
621	20241209	091100	9255950	15910	15910	15910	15910	60
622	20241209	091000	8301350	15910	15910	15910	15910	1
623	20241209	090900	8285440	15910	15950	16000	15910	262
624	20241209	090800	4111160	15950	15950	15950	15950	0
625	20241209	090700	4111160	15950	15950	15950	15950	1
626	20241209	090600	4095210	15910	16010	16010	15910	57
627	20241209	090500	3187700	16020	16020	16020	16020	0
628	20241209	090400	3187700	16020	16020	16020	16020	0
629	20241209	090300	3187700	16020	16020	16020	16020	0
630	20241209	090200	3187700	16020	15920	16020	15920	65
631	20241209	090100	2146500	15900	15900	15900	15900	0
632	20241209	090000	2146500	15900	15900	15900	15900	135