KissMeData/122450/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	202100	456757535	2955	2955	2955	2955	3993
3	20241209	202000	456757535	2955	2955	2955	2955	0
4	20241209	201900	456757535	2955	2955	2955	2955	0
5	20241209	201800	456757535	2955	2955	2955	2955	0
6	20241209	201700	456757535	2955	2955	2955	2955	0
7	20241209	201600	456757535	2955	2955	2955	2955	0
8	20241209	201500	456757535	2955	2955	2955	2955	0
9	20241209	201400	456757535	2955	2955	2955	2955	0
10	20241209	201300	456757535	2955	2955	2955	2955	0
11	20241209	201200	456757535	2955	2955	2955	2955	0
12	20241209	201100	456757535	2955	2955	2955	2955	0
13	20241209	201000	456757535	2955	2955	2955	2955	0
14	20241209	200900	456757535	2955	2955	2955	2955	0
15	20241209	200800	456757535	2955	2955	2955	2955	0
16	20241209	200700	456757535	2955	2955	2955	2955	0
17	20241209	200600	456757535	2955	2955	2955	2955	0
18	20241209	200500	456757535	2955	2955	2955	2955	0
19	20241209	200400	456757535	2955	2955	2955	2955	0
20	20241209	200300	456757535	2955	2955	2955	2955	0
21	20241209	200200	456757535	2955	2955	2955	2955	0
22	20241209	200100	456757535	2955	2955	2955	2955	0
23	20241209	200000	456757535	2955	2955	2955	2955	0
24	20241209	195900	456757535	2955	2955	2955	2955	0
25	20241209	195800	456757535	2955	2955	2955	2955	0
26	20241209	195700	456757535	2955	2955	2955	2955	0
27	20241209	195600	456757535	2955	2955	2955	2955	0
28	20241209	195500	456757535	2955	2955	2955	2955	0
29	20241209	195400	456757535	2955	2955	2955	2955	0
30	20241209	195300	456757535	2955	2955	2955	2955	0
31	20241209	195200	456757535	2955	2955	2955	2955	0
32	20241209	195100	456757535	2955	2955	2955	2955	3993
33	20241209	195000	456757535	2955	2955	2955	2955	0
34	20241209	194900	456757535	2955	2955	2955	2955	0
35	20241209	194800	456757535	2955	2955	2955	2955	0
36	20241209	194700	456757535	2955	2955	2955	2955	0
37	20241209	194600	456757535	2955	2955	2955	2955	0
38	20241209	194500	456757535	2955	2955	2955	2955	0
39	20241209	194400	456757535	2955	2955	2955	2955	0
40	20241209	194300	456757535	2955	2955	2955	2955	0
41	20241209	194200	456757535	2955	2955	2955	2955	0
42	20241209	194100	456757535	2955	2955	2955	2955	0
43	20241209	194000	456757535	2955	2955	2955	2955	0
44	20241209	193900	456757535	2955	2955	2955	2955	0
45	20241209	193800	456757535	2955	2955	2955	2955	0
46	20241209	193700	456757535	2955	2955	2955	2955	0
47	20241209	193600	456757535	2955	2955	2955	2955	0
48	20241209	193500	456757535	2955	2955	2955	2955	0
49	20241209	193400	456757535	2955	2955	2955	2955	0
50	20241209	193300	456757535	2955	2955	2955	2955	0
51	20241209	193200	456757535	2955	2955	2955	2955	0
52	20241209	193100	456757535	2955	2955	2955	2955	0
53	20241209	193000	456757535	2955	2955	2955	2955	0
54	20241209	192900	456757535	2955	2955	2955	2955	0
55	20241209	192800	456757535	2955	2955	2955	2955	0
56	20241209	192700	456757535	2955	2955	2955	2955	0
57	20241209	192600	456757535	2955	2955	2955	2955	0
58	20241209	192500	456757535	2955	2955	2955	2955	0
59	20241209	192400	456757535	2955	2955	2955	2955	0
60	20241209	192300	456757535	2955	2955	2955	2955	0
61	20241209	192200	456757535	2955	2955	2955	2955	0
62	20241209	192100	456757535	2955	2955	2955	2955	3993
63	20241209	192000	456757535	2955	2955	2955	2955	0
64	20241209	191900	456757535	2955	2955	2955	2955	0
65	20241209	191800	456757535	2955	2955	2955	2955	0
66	20241209	191700	456757535	2955	2955	2955	2955	0
67	20241209	191600	456757535	2955	2955	2955	2955	0
68	20241209	191500	456757535	2955	2955	2955	2955	0
69	20241209	191400	456757535	2955	2955	2955	2955	0
70	20241209	191300	456757535	2955	2955	2955	2955	0
71	20241209	191200	456757535	2955	2955	2955	2955	0
72	20241209	191100	456757535	2955	2955	2955	2955	0
73	20241209	191000	456757535	2955	2955	2955	2955	0
74	20241209	190900	456757535	2955	2955	2955	2955	0
75	20241209	190800	456757535	2955	2955	2955	2955	0
76	20241209	190700	456757535	2955	2955	2955	2955	0
77	20241209	190600	456757535	2955	2955	2955	2955	0
78	20241209	190500	456757535	2955	2955	2955	2955	0
79	20241209	190400	456757535	2955	2955	2955	2955	0
80	20241209	190300	456757535	2955	2955	2955	2955	0
81	20241209	190200	456757535	2955	2955	2955	2955	0
82	20241209	190100	456757535	2955	2955	2955	2955	0
83	20241209	190000	456757535	2955	2955	2955	2955	0
84	20241209	185900	456757535	2955	2955	2955	2955	0
85	20241209	185800	456757535	2955	2955	2955	2955	0
86	20241209	185700	456757535	2955	2955	2955	2955	0
87	20241209	185600	456757535	2955	2955	2955	2955	0
88	20241209	185500	456757535	2955	2955	2955	2955	0
89	20241209	185400	456757535	2955	2955	2955	2955	0
90	20241209	185300	456757535	2955	2955	2955	2955	0
91	20241209	185200	456757535	2955	2955	2955	2955	0
92	20241209	185100	456757535	2955	2955	2955	2955	3993
93	20241209	185000	456757535	2955	2955	2955	2955	0
94	20241209	184900	456757535	2955	2955	2955	2955	0
95	20241209	184800	456757535	2955	2955	2955	2955	0
96	20241209	184700	456757535	2955	2955	2955	2955	0
97	20241209	184600	456757535	2955	2955	2955	2955	0
98	20241209	184500	456757535	2955	2955	2955	2955	0
99	20241209	184400	456757535	2955	2955	2955	2955	0
100	20241209	184300	456757535	2955	2955	2955	2955	0
101	20241209	184200	456757535	2955	2955	2955	2955	0
102	20241209	184100	456757535	2955	2955	2955	2955	0
103	20241209	184000	456757535	2955	2955	2955	2955	0
104	20241209	183900	456757535	2955	2955	2955	2955	0
105	20241209	183800	456757535	2955	2955	2955	2955	0
106	20241209	183700	456757535	2955	2955	2955	2955	0
107	20241209	183600	456757535	2955	2955	2955	2955	0
108	20241209	183500	456757535	2955	2955	2955	2955	0
109	20241209	183400	456757535	2955	2955	2955	2955	0
110	20241209	183300	456757535	2955	2955	2955	2955	0
111	20241209	183200	456757535	2955	2955	2955	2955	0
112	20241209	183100	456757535	2955	2955	2955	2955	0
113	20241209	183000	456757535	2955	2955	2955	2955	0
114	20241209	182900	456757535	2955	2955	2955	2955	0
115	20241209	182800	456757535	2955	2955	2955	2955	0
116	20241209	182700	456757535	2955	2955	2955	2955	0
117	20241209	182600	456757535	2955	2955	2955	2955	0
118	20241209	182500	456757535	2955	2955	2955	2955	0
119	20241209	182400	456757535	2955	2955	2955	2955	0
120	20241209	182300	456757535	2955	2955	2955	2955	0
121	20241209	182200	456757535	2955	2955	2955	2955	0
122	20241209	182100	456757535	2955	2955	2955	2955	3993
123	20241209	182000	456757535	2955	2955	2955	2955	0
124	20241209	181900	456757535	2955	2955	2955	2955	0
125	20241209	181800	456757535	2955	2955	2955	2955	0
126	20241209	181700	456757535	2955	2955	2955	2955	0
127	20241209	181600	456757535	2955	2955	2955	2955	0
128	20241209	181500	456757535	2955	2955	2955	2955	0
129	20241209	181400	456757535	2955	2955	2955	2955	0
130	20241209	181300	456757535	2955	2955	2955	2955	0
131	20241209	181200	456757535	2955	2955	2955	2955	0
132	20241209	181100	456757535	2955	2955	2955	2955	0
133	20241209	181000	456757535	2955	2955	2955	2955	0
134	20241209	180900	456757535	2955	2955	2955	2955	0
135	20241209	180800	456757535	2955	2955	2955	2955	0
136	20241209	180700	456757535	2955	2955	2955	2955	0
137	20241209	180600	456757535	2955	2955	2955	2955	0
138	20241209	180500	456757535	2955	2955	2955	2955	0
139	20241209	180400	456757535	2955	2955	2955	2955	0
140	20241209	180300	456757535	2955	2955	2955	2955	0
141	20241209	180200	456757535	2955	2955	2955	2955	0
142	20241209	180100	456757535	2955	2955	2955	2955	0
143	20241209	180000	456757535	2955	2955	2955	2955	0
144	20241209	175900	456757535	2955	2955	2955	2955	0
145	20241209	175800	456757535	2955	2955	2955	2955	0
146	20241209	175700	456757535	2955	2955	2955	2955	0
147	20241209	175600	456757535	2955	2955	2955	2955	0
148	20241209	175500	456757535	2955	2955	2955	2955	0
149	20241209	175400	456757535	2955	2955	2955	2955	0
150	20241209	175300	456757535	2955	2955	2955	2955	0
151	20241209	175200	456757535	2955	2955	2955	2955	0
152	20241209	175100	456757535	2955	2955	2955	2955	3993
153	20241209	175000	456757535	2955	2955	2955	2955	0
154	20241209	174900	456757535	2955	2955	2955	2955	0
155	20241209	174800	456757535	2955	2955	2955	2955	0
156	20241209	174700	456757535	2955	2955	2955	2955	0
157	20241209	174600	456757535	2955	2955	2955	2955	0
158	20241209	174500	456757535	2955	2955	2955	2955	0
159	20241209	174400	456757535	2955	2955	2955	2955	0
160	20241209	174300	456757535	2955	2955	2955	2955	0
161	20241209	174200	456757535	2955	2955	2955	2955	0
162	20241209	174100	456757535	2955	2955	2955	2955	0
163	20241209	174000	456757535	2955	2955	2955	2955	0
164	20241209	173900	456757535	2955	2955	2955	2955	0
165	20241209	173800	456757535	2955	2955	2955	2955	0
166	20241209	173700	456757535	2955	2955	2955	2955	0
167	20241209	173600	456757535	2955	2955	2955	2955	0
168	20241209	173500	456757535	2955	2955	2955	2955	0
169	20241209	173400	456757535	2955	2955	2955	2955	0
170	20241209	173300	456757535	2955	2955	2955	2955	0
171	20241209	173200	456757535	2955	2955	2955	2955	0
172	20241209	173100	456757535	2955	2955	2955	2955	0
173	20241209	173000	456757535	2955	2955	2955	2955	0
174	20241209	172900	456757535	2955	2955	2955	2955	0
175	20241209	172800	456757535	2955	2955	2955	2955	0
176	20241209	172700	456757535	2955	2955	2955	2955	0
177	20241209	172600	456757535	2955	2955	2955	2955	0
178	20241209	172500	456757535	2955	2955	2955	2955	0
179	20241209	172400	456757535	2955	2955	2955	2955	0
180	20241209	172300	456757535	2955	2955	2955	2955	0
181	20241209	172200	456757535	2955	2955	2955	2955	0
182	20241209	172100	456757535	2955	2955	2955	2955	3993
183	20241209	172000	456757535	2955	2955	2955	2955	0
184	20241209	171900	456757535	2955	2955	2955	2955	0
185	20241209	171800	456757535	2955	2955	2955	2955	0
186	20241209	171700	456757535	2955	2955	2955	2955	0
187	20241209	171600	456757535	2955	2955	2955	2955	0
188	20241209	171500	456757535	2955	2955	2955	2955	0
189	20241209	171400	456757535	2955	2955	2955	2955	0
190	20241209	171300	456757535	2955	2955	2955	2955	0
191	20241209	171200	456757535	2955	2955	2955	2955	0
192	20241209	171100	456757535	2955	2955	2955	2955	0
193	20241209	171000	456757535	2955	2955	2955	2955	0
194	20241209	170900	456757535	2955	2955	2955	2955	0
195	20241209	170800	456757535	2955	2955	2955	2955	0
196	20241209	170700	456757535	2955	2955	2955	2955	0
197	20241209	170600	456757535	2955	2955	2955	2955	0
198	20241209	170500	456757535	2955	2955	2955	2955	0
199	20241209	170400	456757535	2955	2955	2955	2955	0
200	20241209	170300	456757535	2955	2955	2955	2955	0
201	20241209	170200	456757535	2955	2955	2955	2955	0
202	20241209	170100	456757535	2955	2955	2955	2955	0
203	20241209	170000	456757535	2955	2955	2955	2955	0
204	20241209	165900	456757535	2955	2955	2955	2955	0
205	20241209	165800	456757535	2955	2955	2955	2955	0
206	20241209	165700	456757535	2955	2955	2955	2955	0
207	20241209	165600	456757535	2955	2955	2955	2955	0
208	20241209	165500	456757535	2955	2955	2955	2955	0
209	20241209	165400	456757535	2955	2955	2955	2955	0
210	20241209	165300	456757535	2955	2955	2955	2955	0
211	20241209	165200	456757535	2955	2955	2955	2955	0
212	20241209	165100	456757535	2955	2955	2955	2955	3993
213	20241209	165000	456757535	2955	2955	2955	2955	0
214	20241209	164900	456757535	2955	2955	2955	2955	0
215	20241209	164800	456757535	2955	2955	2955	2955	0
216	20241209	164700	456757535	2955	2955	2955	2955	0
217	20241209	164600	456757535	2955	2955	2955	2955	0
218	20241209	164500	456757535	2955	2955	2955	2955	0
219	20241209	164400	456757535	2955	2955	2955	2955	0
220	20241209	164300	456757535	2955	2955	2955	2955	0
221	20241209	164200	456757535	2955	2955	2955	2955	0
222	20241209	164100	456757535	2955	2955	2955	2955	0
223	20241209	164000	456757535	2955	2955	2955	2955	0
224	20241209	163900	456757535	2955	2955	2955	2955	0
225	20241209	163800	456757535	2955	2955	2955	2955	0
226	20241209	163700	456757535	2955	2955	2955	2955	0
227	20241209	163600	456757535	2955	2955	2955	2955	0
228	20241209	163500	456757535	2955	2955	2955	2955	0
229	20241209	163400	456757535	2955	2955	2955	2955	0
230	20241209	163300	456757535	2955	2955	2955	2955	0
231	20241209	163200	456757535	2955	2955	2955	2955	0
232	20241209	163100	456757535	2955	2955	2955	2955	0
233	20241209	163000	456757535	2955	2955	2955	2955	0
234	20241209	162900	456757535	2955	2955	2955	2955	0
235	20241209	162800	456757535	2955	2955	2955	2955	0
236	20241209	162700	456757535	2955	2955	2955	2955	0
237	20241209	162600	456757535	2955	2955	2955	2955	0
238	20241209	162500	456757535	2955	2955	2955	2955	0
239	20241209	162400	456757535	2955	2955	2955	2955	0
240	20241209	162300	456757535	2955	2955	2955	2955	0
241	20241209	162200	456757535	2955	2955	2955	2955	0
242	20241209	162100	456757535	2955	2955	2955	2955	3993
243	20241209	162000	456757535	2955	2955	2955	2955	0
244	20241209	161900	456757535	2955	2955	2955	2955	0
245	20241209	161800	456757535	2955	2955	2955	2955	0
246	20241209	161700	456757535	2955	2955	2955	2955	0
247	20241209	161600	456757535	2955	2955	2955	2955	0
248	20241209	161500	456757535	2955	2955	2955	2955	0
249	20241209	161400	456757535	2955	2955	2955	2955	0
250	20241209	161300	456757535	2955	2955	2955	2955	0
251	20241209	161200	456757535	2955	2955	2955	2955	0
252	20241209	161100	456757535	2955	2955	2955	2955	0
253	20241209	161000	456757535	2955	2955	2955	2955	0
254	20241209	160900	456757535	2955	2955	2955	2955	0
255	20241209	160800	456757535	2955	2955	2955	2955	0
256	20241209	160700	456757535	2955	2955	2955	2955	0
257	20241209	160600	456757535	2955	2955	2955	2955	0
258	20241209	160500	456757535	2955	2955	2955	2955	0
259	20241209	160400	456757535	2955	2955	2955	2955	0
260	20241209	160300	456757535	2955	2955	2955	2955	0
261	20241209	160200	456757535	2955	2955	2955	2955	0
262	20241209	160100	456757535	2955	2955	2955	2955	0
263	20241209	160000	456757535	2955	2955	2955	2955	0
264	20241209	155900	456757535	2955	2955	2955	2955	0
265	20241209	155800	456757535	2955	2955	2955	2955	0
266	20241209	155700	456757535	2955	2955	2955	2955	0
267	20241209	155600	456757535	2955	2955	2955	2955	0
268	20241209	155500	456757535	2955	2955	2955	2955	0
269	20241209	155400	456757535	2955	2955	2955	2955	0
270	20241209	155300	456757535	2955	2955	2955	2955	0
271	20241209	155200	456757535	2955	2955	2955	2955	0
272	20241209	155100	456757535	2955	2955	2955	2955	3993
273	20241209	155000	456757535	2955	2955	2955	2955	0
274	20241209	154900	456757535	2955	2955	2955	2955	0
275	20241209	154800	456757535	2955	2955	2955	2955	0
276	20241209	154700	456757535	2955	2955	2955	2955	0
277	20241209	154600	456757535	2955	2955	2955	2955	0
278	20241209	154500	456757535	2955	2955	2955	2955	0
279	20241209	154400	456757535	2955	2955	2955	2955	0
280	20241209	154300	456757535	2955	2955	2955	2955	0
281	20241209	154200	456757535	2955	2955	2955	2955	0
282	20241209	154100	456757535	2955	2955	2955	2955	0
283	20241209	154000	456757535	2955	2955	2955	2955	0
284	20241209	153900	456757535	2955	2955	2955	2955	0
285	20241209	153800	456757535	2955	2955	2955	2955	0
286	20241209	153700	456757535	2955	2955	2955	2955	0
287	20241209	153600	456757535	2955	2955	2955	2955	0
288	20241209	153500	456757535	2955	2955	2955	2955	0
289	20241209	153400	456757535	2955	2955	2955	2955	0
290	20241209	153300	456757535	2955	2955	2955	2955	0
291	20241209	153200	456757535	2955	2955	2955	2955	0
292	20241209	153100	456757535	2955	2955	2955	2955	0
293	20241209	153000	456757535	2955	2955	2955	2955	3993
294	20241209	152900	444958220	2960	2960	2960	2960	0
295	20241209	152800	444958220	2960	2960	2960	2960	0
296	20241209	152700	444958220	2960	2960	2960	2960	0
297	20241209	152600	444958220	2960	2960	2960	2960	0
298	20241209	152500	444958220	2960	2960	2960	2960	0
299	20241209	152400	444958220	2960	2960	2960	2960	0
300	20241209	152300	444958220	2960	2960	2960	2960	0
301	20241209	152200	444958220	2960	2960	2960	2960	0
302	20241209	152100	444958220	2960	2960	2960	2960	0
303	20241209	152000	444958220	2960	2960	2960	2960	0
304	20241209	151900	444958220	2960	2965	2965	2960	321
305	20241209	151800	444007920	2960	2960	2960	2960	0
306	20241209	151700	444007920	2960	2960	2960	2960	0
307	20241209	151600	444007920	2960	2960	2960	2960	70
308	20241209	151500	443800720	2960	2960	2960	2960	0
309	20241209	151400	443800720	2960	2955	2960	2955	25
310	20241209	151300	443726775	2955	2960	2960	2955	523
311	20241209	151200	442181195	2960	2960	2960	2960	10
312	20241209	151100	442151595	2965	2960	2965	2960	2
313	20241209	151000	442145670	2965	2965	2965	2965	0
314	20241209	150900	442145670	2965	2965	2965	2965	1
315	20241209	150800	442142705	2965	2960	2965	2960	5
316	20241209	150700	442127895	2965	2965	2965	2965	1
317	20241209	150600	442124930	2970	2970	2970	2970	10
318	20241209	150500	442095230	2955	2955	2955	2955	0
319	20241209	150400	442095230	2955	2955	2955	2955	0
320	20241209	150300	442095230	2955	2960	2960	2955	500
321	20241209	150200	440616980	2955	2955	2955	2955	0
322	20241209	150100	440616980	2955	2955	2955	2955	400
323	20241209	150000	439434980	2955	2955	2955	2955	400
324	20241209	145900	438252980	2970	2960	2970	2955	4025
325	20241209	145800	426353835	2965	2965	2965	2965	170
326	20241209	145700	425849785	2965	2970	2970	2965	200
327	20241209	145600	425256285	2975	2975	2975	2975	0
328	20241209	145500	425256285	2975	2975	2975	2975	0
329	20241209	145400	425256285	2975	2975	2975	2975	0
330	20241209	145300	425256285	2975	2975	2975	2975	0
331	20241209	145200	425256285	2975	2975	2975	2975	0
332	20241209	145100	425256285	2975	2975	2975	2975	0
333	20241209	145000	425256285	2975	2975	2975	2975	0
334	20241209	144900	425256285	2975	2975	2975	2975	0
335	20241209	144800	425256285	2975	2975	2975	2975	0
336	20241209	144700	425256285	2975	2975	2975	2975	500
337	20241209	144600	423768785	2975	2975	2975	2975	0
338	20241209	144500	423768785	2975	2975	2975	2975	0
339	20241209	144400	423768785	2975	2975	2975	2975	25
340	20241209	144300	423694410	2960	2960	2960	2960	0
341	20241209	144200	423694410	2960	2960	2960	2960	0
342	20241209	144100	423694410	2960	2960	2960	2960	0
343	20241209	144000	423694410	2960	2960	2960	2960	5
344	20241209	143900	423679610	2975	2975	2975	2975	0
345	20241209	143800	423679610	2975	2975	2975	2975	0
346	20241209	143700	423679610	2975	2975	2975	2975	0
347	20241209	143600	423679610	2975	2960	2975	2960	65
348	20241209	143500	423486545	2970	2970	2970	2970	30
349	20241209	143400	423397445	2960	2960	2960	2960	0
350	20241209	143300	423397445	2960	2960	2960	2960	4
351	20241209	143200	423385605	2975	2975	2975	2975	0
352	20241209	143100	423385605	2975	2975	2975	2975	0
353	20241209	143000	423385605	2975	2975	2975	2975	0
354	20241209	142900	423385605	2975	2975	2975	2975	0
355	20241209	142800	423385605	2975	2975	2975	2975	0
356	20241209	142700	423385605	2975	2975	2975	2975	0
357	20241209	142600	423385605	2975	2975	2975	2975	0
358	20241209	142500	423385605	2975	2975	2975	2975	10
359	20241209	142400	423355855	2975	2975	2975	2975	19
360	20241209	142300	423299330	2975	2975	2975	2975	0
361	20241209	142200	423299330	2975	2975	2975	2975	13
362	20241209	142100	423260655	2975	2975	2975	2975	0
363	20241209	142000	423260655	2975	2975	2975	2975	0
364	20241209	141900	423260655	2975	2975	2975	2975	501
365	20241209	141800	421770180	2975	2975	2975	2975	0
366	20241209	141700	421770180	2975	2975	2975	2975	0
367	20241209	141600	421770180	2975	2975	2975	2975	100
368	20241209	141500	421472680	2975	2975	2975	2975	0
369	20241209	141400	421472680	2975	2975	2975	2975	0
370	20241209	141300	421472680	2975	2975	2975	2975	0
371	20241209	141200	421472680	2975	2975	2975	2975	0
372	20241209	141100	421472680	2975	2975	2975	2975	510
373	20241209	141000	419955430	2975	2975	2975	2975	0
374	20241209	140900	419955430	2975	2960	2975	2960	490
375	20241209	140800	418502180	2975	2970	2975	2970	564
376	20241209	140700	416826675	2970	2970	2970	2970	0
377	20241209	140600	416826675	2970	2970	2970	2970	0
378	20241209	140500	416826675	2970	2970	2970	2970	3
379	20241209	140400	416817765	2970	2970	2970	2970	2
380	20241209	140300	416811825	2960	2950	2960	2945	5152
381	20241209	140200	401633625	2975	2975	2975	2975	168
382	20241209	140100	401133825	2975	2975	2975	2975	0
383	20241209	140000	401133825	2975	2970	2975	2945	3034
384	20241209	135900	392163155	2975	2975	2975	2975	0
385	20241209	135800	392163155	2975	2975	2975	2975	0
386	20241209	135700	392163155	2975	2975	2975	2975	0
387	20241209	135600	392163155	2975	2975	2975	2975	10
388	20241209	135500	392133405	2965	2965	2965	2965	0
389	20241209	135400	392133405	2965	2965	2965	2965	0
390	20241209	135300	392133405	2965	2965	2965	2965	0
391	20241209	135200	392133405	2965	2965	2965	2965	0
392	20241209	135100	392133405	2965	2965	2965	2965	0
393	20241209	135000	392133405	2965	2965	2965	2965	0
394	20241209	134900	392133405	2965	2965	2965	2965	0
395	20241209	134800	392133405	2965	2965	2965	2965	500
396	20241209	134700	390650905	2965	2975	2975	2965	3301
397	20241209	134600	380860780	2970	2970	2970	2970	0
398	20241209	134500	380860780	2970	2970	2970	2970	433
399	20241209	134400	379574770	2970	2970	2970	2970	0
400	20241209	134300	379574770	2970	2970	2970	2970	0
401	20241209	134200	379574770	2970	2970	2970	2970	0
402	20241209	134100	379574770	2970	2970	2970	2970	85
403	20241209	134000	379322320	2970	2970	2970	2970	0
404	20241209	133900	379322320	2970	2970	2970	2970	600
405	20241209	133800	377540320	2975	2975	2975	2975	700
406	20241209	133700	375457820	2975	2975	2975	2975	0
407	20241209	133600	375457820	2975	2975	2975	2975	0
408	20241209	133500	375457820	2975	2975	2975	2975	50
409	20241209	133400	375309070	2975	2975	2975	2975	540
410	20241209	133300	373702570	2975	2975	2975	2975	0
411	20241209	133200	373702570	2975	2975	2975	2975	0
412	20241209	133100	373702570	2975	2975	2975	2975	0
413	20241209	133000	373702570	2975	2975	2975	2975	17
414	20241209	132900	373651995	2975	2975	2975	2975	202
415	20241209	132800	373051045	2975	2975	2975	2975	0
416	20241209	132700	373051045	2975	2975	2975	2975	0
417	20241209	132600	373051045	2975	2975	2975	2975	0
418	20241209	132500	373051045	2975	2975	2975	2975	0
419	20241209	132400	373051045	2975	2975	2975	2975	0
420	20241209	132300	373051045	2975	2975	2975	2975	0
421	20241209	132200	373051045	2975	2975	2975	2975	10
422	20241209	132100	373021295	2975	2975	2975	2975	4
423	20241209	132000	373009395	2975	2975	2975	2975	0
424	20241209	131900	373009395	2975	2970	2975	2970	1710
425	20241209	131800	367930045	2970	2970	2970	2970	100
426	20241209	131700	367633045	2970	2970	2970	2970	0
427	20241209	131600	367633045	2970	2970	2970	2970	45
428	20241209	131500	367499395	2970	2970	2970	2970	0
429	20241209	131400	367499395	2970	2970	2970	2970	0
430	20241209	131300	367499395	2970	2970	2970	2970	0
431	20241209	131200	367499395	2970	2970	2970	2970	0
432	20241209	131100	367499395	2970	2970	2970	2970	10
433	20241209	131000	367469695	2965	2965	2965	2965	1
434	20241209	130900	367466730	2965	2965	2965	2965	2
435	20241209	130800	367460800	2970	2965	2970	2965	634
436	20241209	130700	365578490	2965	2965	2965	2965	25
437	20241209	130600	365504365	2970	2970	2970	2970	0
438	20241209	130500	365504365	2970	2970	2970	2970	90
439	20241209	130400	365237065	2965	2965	2965	2965	0
440	20241209	130300	365237065	2965	2965	2965	2965	0
441	20241209	130200	365237065	2965	2965	2965	2965	0
442	20241209	130100	365237065	2965	2965	2965	2965	50
443	20241209	130000	365088815	2965	2965	2965	2965	0
444	20241209	125900	365088815	2965	2965	2965	2965	150
445	20241209	125800	364644065	2965	2965	2965	2965	0
446	20241209	125700	364644065	2965	2965	2965	2965	300
447	20241209	125600	363754565	2970	2970	2970	2970	31
448	20241209	125500	363662495	2970	2970	2970	2970	1084
449	20241209	125400	360443015	2970	2970	2970	2970	7
450	20241209	125300	360422225	2965	2965	2965	2965	2
451	20241209	125200	360416295	2970	2970	2970	2970	723
452	20241209	125100	358268985	2965	2965	2965	2965	2000
453	20241209	125000	352338985	2965	2965	2965	2965	0
454	20241209	124900	352338985	2965	2965	2965	2965	0
455	20241209	124800	352338985	2965	2965	2965	2965	200
456	20241209	124700	351745985	2965	2965	2965	2965	1600
457	20241209	124600	347001985	2965	2965	2965	2965	100
458	20241209	124500	346705485	2965	2975	2975	2965	4396
459	20241209	124400	333653010	2975	2975	2975	2970	9093
460	20241209	124300	306608925	2975	2985	2985	2975	5342
461	20241209	124200	290678510	2990	2990	2990	2990	0
462	20241209	124100	290678510	2990	2990	2990	2990	1200
463	20241209	124000	287090510	2985	2985	2985	2985	0
464	20241209	123900	287090510	2985	2985	2985	2985	0
465	20241209	123800	287090510	2985	2985	2985	2985	0
466	20241209	123700	287090510	2985	2985	2985	2985	0
467	20241209	123600	287090510	2985	2985	2985	2985	0
468	20241209	123500	287090510	2985	2985	2985	2985	0
469	20241209	123400	287090510	2985	2985	2985	2985	30
470	20241209	123300	287000960	2985	2985	2985	2985	0
471	20241209	123200	287000960	2985	2985	2985	2985	50
472	20241209	123100	286851710	2985	2995	2995	2985	4000
473	20241209	123000	274900200	3000	3000	3000	3000	51
474	20241209	122900	274747200	2990	2990	2990	2990	0
475	20241209	122800	274747200	2990	2990	2990	2990	0
476	20241209	122700	274747200	2990	2990	2990	2990	0
477	20241209	122600	274747200	2990	2990	2990	2990	0
478	20241209	122500	274747200	2990	2990	2990	2990	0
479	20241209	122400	274747200	2990	2990	2990	2990	0
480	20241209	122300	274747200	2990	2990	2990	2990	0
481	20241209	122200	274747200	2990	2990	2990	2990	0
482	20241209	122100	274747200	2990	2990	2990	2990	0
483	20241209	122000	274747200	2990	2990	2990	2990	0
484	20241209	121900	274747200	2990	2995	2995	2990	500
485	20241209	121800	273251600	3000	3000	3000	3000	0
486	20241209	121700	273251600	3000	3000	3000	3000	0
487	20241209	121600	273251600	3000	3000	3000	3000	16
488	20241209	121500	273203600	3000	3000	3000	3000	0
489	20241209	121400	273203600	3000	3000	3000	3000	0
490	20241209	121300	273203600	3000	3000	3000	3000	0
491	20241209	121200	273203600	3000	3000	3000	3000	0
492	20241209	121100	273203600	3000	3000	3000	3000	3
493	20241209	121000	273194600	3000	3000	3000	3000	10
494	20241209	120900	273164600	3000	3000	3000	3000	0
495	20241209	120800	273164600	3000	3000	3000	3000	50
496	20241209	120700	273014600	3000	3000	3000	3000	20
497	20241209	120600	272954600	3000	3000	3000	3000	0
498	20241209	120500	272954600	3000	3005	3005	3000	676
499	20241209	120400	270925785	3000	3000	3000	3000	0
500	20241209	120300	270925785	3000	3000	3000	3000	0
501	20241209	120200	270925785	3000	3000	3000	3000	8
502	20241209	120100	270901785	3015	3015	3015	3015	0
503	20241209	120000	270901785	3015	3015	3015	3015	0
504	20241209	115900	270901785	3015	3015	3015	3015	0
505	20241209	115800	270901785	3015	3015	3015	3015	0
506	20241209	115700	270901785	3015	3015	3015	3015	0
507	20241209	115600	270901785	3015	3015	3015	3015	15
508	20241209	115500	270856560	3015	3015	3015	3015	0
509	20241209	115400	270856560	3015	3015	3015	3015	0
510	20241209	115300	270856560	3015	3015	3015	3015	40
511	20241209	115200	270735960	3015	3015	3015	3015	0
512	20241209	115100	270735960	3015	3015	3015	3015	0
513	20241209	115000	270735960	3015	3015	3015	3015	0
514	20241209	114900	270735960	3015	3015	3015	3015	0
515	20241209	114800	270735960	3015	3015	3015	3015	0
516	20241209	114700	270735960	3015	3015	3015	3015	0
517	20241209	114600	270735960	3015	3015	3015	3015	0
518	20241209	114500	270735960	3015	2990	3015	2990	15500
519	20241209	114400	224210425	2985	2985	2985	2985	0
520	20241209	114300	224210425	2985	2985	2985	2985	20
521	20241209	114200	224150725	2990	2990	2990	2990	0
522	20241209	114100	224150725	2990	2990	2990	2990	0
523	20241209	114000	224150725	2990	2990	2990	2990	104
524	20241209	113900	223839765	2995	2995	2995	2995	0
525	20241209	113800	223839765	2995	2995	2995	2995	0
526	20241209	113700	223839765	2995	2995	2995	2995	0
527	20241209	113600	223839765	2995	2995	2995	2995	0
528	20241209	113500	223839765	2995	2995	2995	2995	0
529	20241209	113400	223839765	2995	2995	2995	2995	0
530	20241209	113300	223839765	2995	2995	2995	2995	0
531	20241209	113200	223839765	2995	2995	2995	2995	0
532	20241209	113100	223839765	2995	2990	2995	2990	1102
533	20241209	113000	220539425	2990	2990	2990	2990	0
534	20241209	112900	220539425	2990	2990	2990	2990	100
535	20241209	112800	220240425	2990	2990	2990	2990	100
536	20241209	112700	219941425	2990	2990	2990	2990	680
537	20241209	112600	217908225	2995	2995	2995	2995	0
538	20241209	112500	217908225	2995	2995	2995	2995	0
539	20241209	112400	217908225	2995	2995	2995	2995	606
540	20241209	112300	216093255	2995	2995	2995	2995	176
541	20241209	112200	215566135	2995	2995	2995	2995	0
542	20241209	112100	215566135	2995	2995	2995	2995	0
543	20241209	112000	215566135	2995	2995	2995	2995	1
544	20241209	111900	215563140	2995	2990	2995	2990	37
545	20241209	111800	215452505	2990	2990	2990	2990	1
546	20241209	111700	215449515	2995	2995	2995	2995	0
547	20241209	111600	215449515	2995	2995	2995	2995	0
548	20241209	111500	215449515	2995	2995	2995	2995	0
549	20241209	111400	215449515	2995	2995	2995	2995	20
550	20241209	111300	215389615	2995	2995	2995	2995	0
551	20241209	111200	215389615	2995	2995	2995	2995	0
552	20241209	111100	215389615	2995	2995	2995	2995	5
553	20241209	111000	215374640	2995	2995	2995	2995	0
554	20241209	110900	215374640	2995	2995	2995	2995	180
555	20241209	110800	214835540	3000	3000	3000	3000	0
556	20241209	110700	214835540	3000	3000	3000	3000	1
557	20241209	110600	214832540	2995	2995	2995	2995	21
558	20241209	110500	214769645	2995	2995	2995	2995	0
559	20241209	110400	214769645	2995	2995	2995	2995	0
560	20241209	110300	214769645	2995	2995	2995	2995	0
561	20241209	110200	214769645	2995	3000	3000	2995	568
562	20241209	110100	213067385	3000	3000	3000	3000	4
563	20241209	110000	213055385	3000	3000	3000	3000	5
564	20241209	105900	213040385	3000	3000	3000	3000	0
565	20241209	105800	213040385	3000	3000	3000	3000	0
566	20241209	105700	213040385	3000	3000	3000	3000	0
567	20241209	105600	213040385	3000	3000	3000	3000	535
568	20241209	105500	211435385	3005	3005	3005	3005	106
569	20241209	105400	211116855	3010	3010	3010	3010	0
570	20241209	105300	211116855	3010	3010	3010	3010	0
571	20241209	105200	211116855	3010	3010	3010	3010	0
572	20241209	105100	211116855	3010	3010	3010	3010	0
573	20241209	105000	211116855	3010	3010	3010	3010	0
574	20241209	104900	211116855	3010	3010	3010	3010	90
575	20241209	104800	210845955	3010	3010	3010	3010	16
576	20241209	104700	210797795	3010	3010	3010	3010	0
577	20241209	104600	210797795	3010	3010	3010	3010	10
578	20241209	104500	210767695	3010	3010	3010	3010	10
579	20241209	104400	210737595	3010	3010	3010	3010	0
580	20241209	104300	210737595	3010	3010	3010	3010	0
581	20241209	104200	210737595	3010	3010	3010	3010	68
582	20241209	104100	210532915	3010	3010	3010	3010	1
583	20241209	104000	210529905	3010	3010	3010	3010	10
584	20241209	103900	210499805	3020	3020	3020	3020	0
585	20241209	103800	210499805	3020	3020	3020	3020	0
586	20241209	103700	210499805	3020	3015	3020	3015	4010
587	20241209	103600	198405830	3015	3015	3015	3015	10
588	20241209	103500	198375680	3015	3000	3015	3000	6366
589	20241209	103400	179199280	2985	2985	2985	2985	1
590	20241209	103300	179196295	2980	2995	3000	2980	1042
591	20241209	103200	176070690	2980	2980	2980	2980	1401
592	20241209	103100	171895710	3000	3000	3000	3000	100
593	20241209	103000	171595710	3000	3000	3000	3000	90
594	20241209	102900	171325710	3000	2975	3000	2975	18160
595	20241209	102800	116901335	2980	2980	2980	2980	100
596	20241209	102700	116603335	2980	2980	2980	2980	7
597	20241209	102600	116582475	2980	2980	2980	2980	8
598	20241209	102500	116558635	2980	2980	2980	2980	101
599	20241209	102400	116257655	2980	2980	2980	2980	60
600	20241209	102300	116078855	2980	2980	2980	2980	10
601	20241209	102200	116049055	2980	2980	2980	2980	100
602	20241209	102100	115751055	2980	2990	2990	2980	2062
603	20241209	102000	109601860	2990	2990	2990	2990	100
604	20241209	101900	109302860	2985	2985	2985	2985	324
605	20241209	101800	108335720	2985	2985	2985	2985	0
606	20241209	101700	108335720	2985	2985	2985	2985	2
607	20241209	101600	108329750	2985	2985	2985	2985	5
608	20241209	101500	108314825	2985	2985	2985	2985	11
609	20241209	101400	108281990	2980	2990	2990	2980	916
610	20241209	101300	105544130	2990	2995	2995	2990	564
611	20241209	101200	103857720	2995	2995	2995	2995	11
612	20241209	101100	103824775	2995	2995	2995	2995	0
613	20241209	101000	103824775	2995	2995	2995	2995	5
614	20241209	100900	103809800	2995	2995	3000	2995	217
615	20241209	100800	103159800	3000	2995	3000	2995	16
616	20241209	100700	103111870	2995	2990	2995	2990	2954
617	20241209	100600	94273615	2990	2990	2990	2990	5
618	20241209	100500	94258665	2990	2990	2990	2990	1510
619	20241209	100400	89743765	2985	2995	2995	2985	1465
620	20241209	100300	85358595	2995	2990	2995	2990	613
621	20241209	100200	83525720	2995	2995	2995	2995	0
622	20241209	100100	83525720	2995	2995	2995	2995	215
623	20241209	100000	82881795	2995	2995	2995	2995	40
624	20241209	095900	82761995	3000	3000	3000	3000	103
625	20241209	095800	82452995	3000	3000	3000	3000	668
626	20241209	095700	80448995	3000	3000	3000	3000	1
627	20241209	095600	80445995	2995	2995	2995	2990	1965
628	20241209	095500	74566885	3000	3000	3000	3000	8
629	20241209	095400	74542885	3000	3000	3000	3000	90
630	20241209	095300	74272885	3000	2995	3000	2995	316
631	20241209	095200	73326015	2995	2995	2995	2995	389
632	20241209	095100	72160960	3000	2995	3000	2990	44
633	20241209	095000	72029320	3000	3000	3000	3000	0
634	20241209	094900	72029320	3000	3000	3000	3000	0
635	20241209	094800	72029320	3000	2990	3000	2990	2756
636	20241209	094700	63788870	2990	2990	2990	2990	102
637	20241209	094600	63483890	2990	3000	3000	2990	1145
638	20241209	094500	60060320	3000	3005	3005	2995	3389
639	20241209	094400	49884055	3005	3010	3010	3005	392
640	20241209	094300	48704320	3015	3015	3015	3015	18
641	20241209	094200	48650050	3015	3015	3015	3015	1
642	20241209	094100	48647035	3005	3005	3005	3005	0
643	20241209	094000	48647035	3005	3010	3010	3005	52
644	20241209	093900	48490700	3015	3015	3015	3015	0
645	20241209	093800	48490700	3015	3015	3015	3015	0
646	20241209	093700	48490700	3015	3015	3015	3015	20
647	20241209	093600	48430400	3015	3015	3015	3015	10
648	20241209	093500	48400250	3015	3015	3015	3015	10
649	20241209	093400	48370100	3015	3015	3015	3015	1
650	20241209	093300	48367085	3010	3010	3010	3010	438
651	20241209	093200	47048705	3010	3010	3015	3010	1154
652	20241209	093100	43574895	3010	3010	3010	3010	90
653	20241209	093000	43303995	3010	3005	3010	3005	949
654	20241209	092900	40451415	3005	3005	3005	3005	188
655	20241209	092800	39886475	3005	3005	3005	3000	146
656	20241209	092700	39447805	3000	3030	3030	3000	2549
657	20241209	092600	31787300	3030	3030	3030	3015	28
658	20241209	092500	31702475	3010	3025	3025	3010	2022
659	20241209	092400	25597920	3025	3055	3055	3025	513
660	20241209	092300	24045530	3055	3055	3055	3055	0
661	20241209	092200	24045530	3055	3055	3055	3055	0
662	20241209	092100	24045530	3055	3045	3055	3020	1033
663	20241209	092000	20916940	3070	3055	3070	3040	1102
664	20241209	091900	17559145	3060	3070	3070	3060	12
665	20241209	091800	17522365	3070	3070	3070	3070	16
666	20241209	091700	17473245	3065	3080	3080	3065	12
667	20241209	091600	17436390	3085	3065	3090	3050	533
668	20241209	091500	15805340	3090	3090	3090	3090	0
669	20241209	091400	15805340	3090	3090	3090	3090	2
670	20241209	091300	15799160	3060	3065	3065	3060	500
671	20241209	091200	14267275	3095	3095	3095	3095	0
672	20241209	091100	14267275	3095	3065	3095	3065	38
673	20241209	091000	14150775	3095	3095	3095	3095	5
674	20241209	090900	14135300	3105	3105	3105	3105	1
675	20241209	090800	14132195	3060	3065	3065	3060	1000
676	20241209	090700	11070955	3060	3090	3090	3060	1000
677	20241209	090600	8008650	3135	3135	3135	3135	0
678	20241209	090500	8008650	3135	3135	3135	3135	0
679	20241209	090400	8008650	3135	3135	3135	3135	0
680	20241209	090300	8008650	3135	3135	3135	3135	0
681	20241209	090200	8008650	3135	3135	3135	3135	2
682	20241209	090100	8002380	3075	3135	3150	3075	1005
683	20241209	090000	4901130	3130	3100	3130	3100	1581