KissMeData/105330/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	201500	151454870	2940	2940	2940	2940	4440
3	20241209	201400	151454870	2940	2940	2940	2940	0
4	20241209	201300	151454870	2940	2940	2940	2940	0
5	20241209	201200	151454870	2940	2940	2940	2940	0
6	20241209	201100	151454870	2940	2940	2940	2940	0
7	20241209	201000	151454870	2940	2940	2940	2940	0
8	20241209	200900	151454870	2940	2940	2940	2940	0
9	20241209	200800	151454870	2940	2940	2940	2940	0
10	20241209	200700	151454870	2940	2940	2940	2940	0
11	20241209	200600	151454870	2940	2940	2940	2940	0
12	20241209	200500	151454870	2940	2940	2940	2940	0
13	20241209	200400	151454870	2940	2940	2940	2940	0
14	20241209	200300	151454870	2940	2940	2940	2940	0
15	20241209	200200	151454870	2940	2940	2940	2940	0
16	20241209	200100	151454870	2940	2940	2940	2940	0
17	20241209	200000	151454870	2940	2940	2940	2940	0
18	20241209	195900	151454870	2940	2940	2940	2940	0
19	20241209	195800	151454870	2940	2940	2940	2940	0
20	20241209	195700	151454870	2940	2940	2940	2940	0
21	20241209	195600	151454870	2940	2940	2940	2940	0
22	20241209	195500	151454870	2940	2940	2940	2940	0
23	20241209	195400	151454870	2940	2940	2940	2940	0
24	20241209	195300	151454870	2940	2940	2940	2940	0
25	20241209	195200	151454870	2940	2940	2940	2940	0
26	20241209	195100	151454870	2940	2940	2940	2940	0
27	20241209	195000	151454870	2940	2940	2940	2940	0
28	20241209	194900	151454870	2940	2940	2940	2940	0
29	20241209	194800	151454870	2940	2940	2940	2940	0
30	20241209	194700	151454870	2940	2940	2940	2940	0
31	20241209	194600	151454870	2940	2940	2940	2940	0
32	20241209	194500	151454870	2940	2940	2940	2940	4440
33	20241209	194400	151454870	2940	2940	2940	2940	0
34	20241209	194300	151454870	2940	2940	2940	2940	0
35	20241209	194200	151454870	2940	2940	2940	2940	0
36	20241209	194100	151454870	2940	2940	2940	2940	0
37	20241209	194000	151454870	2940	2940	2940	2940	0
38	20241209	193900	151454870	2940	2940	2940	2940	0
39	20241209	193800	151454870	2940	2940	2940	2940	0
40	20241209	193700	151454870	2940	2940	2940	2940	0
41	20241209	193600	151454870	2940	2940	2940	2940	0
42	20241209	193500	151454870	2940	2940	2940	2940	0
43	20241209	193400	151454870	2940	2940	2940	2940	0
44	20241209	193300	151454870	2940	2940	2940	2940	0
45	20241209	193200	151454870	2940	2940	2940	2940	0
46	20241209	193100	151454870	2940	2940	2940	2940	0
47	20241209	193000	151454870	2940	2940	2940	2940	0
48	20241209	192900	151454870	2940	2940	2940	2940	0
49	20241209	192800	151454870	2940	2940	2940	2940	0
50	20241209	192700	151454870	2940	2940	2940	2940	0
51	20241209	192600	151454870	2940	2940	2940	2940	0
52	20241209	192500	151454870	2940	2940	2940	2940	0
53	20241209	192400	151454870	2940	2940	2940	2940	0
54	20241209	192300	151454870	2940	2940	2940	2940	0
55	20241209	192200	151454870	2940	2940	2940	2940	0
56	20241209	192100	151454870	2940	2940	2940	2940	0
57	20241209	192000	151454870	2940	2940	2940	2940	0
58	20241209	191900	151454870	2940	2940	2940	2940	0
59	20241209	191800	151454870	2940	2940	2940	2940	0
60	20241209	191700	151454870	2940	2940	2940	2940	0
61	20241209	191600	151454870	2940	2940	2940	2940	0
62	20241209	191500	151454870	2940	2940	2940	2940	4440
63	20241209	191400	151454870	2940	2940	2940	2940	0
64	20241209	191300	151454870	2940	2940	2940	2940	0
65	20241209	191200	151454870	2940	2940	2940	2940	0
66	20241209	191100	151454870	2940	2940	2940	2940	0
67	20241209	191000	151454870	2940	2940	2940	2940	0
68	20241209	190900	151454870	2940	2940	2940	2940	0
69	20241209	190800	151454870	2940	2940	2940	2940	0
70	20241209	190700	151454870	2940	2940	2940	2940	0
71	20241209	190600	151454870	2940	2940	2940	2940	0
72	20241209	190500	151454870	2940	2940	2940	2940	0
73	20241209	190400	151454870	2940	2940	2940	2940	0
74	20241209	190300	151454870	2940	2940	2940	2940	0
75	20241209	190200	151454870	2940	2940	2940	2940	0
76	20241209	190100	151454870	2940	2940	2940	2940	0
77	20241209	190000	151454870	2940	2940	2940	2940	0
78	20241209	185900	151454870	2940	2940	2940	2940	0
79	20241209	185800	151454870	2940	2940	2940	2940	0
80	20241209	185700	151454870	2940	2940	2940	2940	0
81	20241209	185600	151454870	2940	2940	2940	2940	0
82	20241209	185500	151454870	2940	2940	2940	2940	0
83	20241209	185400	151454870	2940	2940	2940	2940	0
84	20241209	185300	151454870	2940	2940	2940	2940	0
85	20241209	185200	151454870	2940	2940	2940	2940	0
86	20241209	185100	151454870	2940	2940	2940	2940	0
87	20241209	185000	151454870	2940	2940	2940	2940	0
88	20241209	184900	151454870	2940	2940	2940	2940	0
89	20241209	184800	151454870	2940	2940	2940	2940	0
90	20241209	184700	151454870	2940	2940	2940	2940	0
91	20241209	184600	151454870	2940	2940	2940	2940	0
92	20241209	184500	151454870	2940	2940	2940	2940	4440
93	20241209	184400	151454870	2940	2940	2940	2940	0
94	20241209	184300	151454870	2940	2940	2940	2940	0
95	20241209	184200	151454870	2940	2940	2940	2940	0
96	20241209	184100	151454870	2940	2940	2940	2940	0
97	20241209	184000	151454870	2940	2940	2940	2940	0
98	20241209	183900	151454870	2940	2940	2940	2940	0
99	20241209	183800	151454870	2940	2940	2940	2940	0
100	20241209	183700	151454870	2940	2940	2940	2940	0
101	20241209	183600	151454870	2940	2940	2940	2940	0
102	20241209	183500	151454870	2940	2940	2940	2940	0
103	20241209	183400	151454870	2940	2940	2940	2940	0
104	20241209	183300	151454870	2940	2940	2940	2940	0
105	20241209	183200	151454870	2940	2940	2940	2940	0
106	20241209	183100	151454870	2940	2940	2940	2940	0
107	20241209	183000	151454870	2940	2940	2940	2940	0
108	20241209	182900	151454870	2940	2940	2940	2940	0
109	20241209	182800	151454870	2940	2940	2940	2940	0
110	20241209	182700	151454870	2940	2940	2940	2940	0
111	20241209	182600	151454870	2940	2940	2940	2940	0
112	20241209	182500	151454870	2940	2940	2940	2940	0
113	20241209	182400	151454870	2940	2940	2940	2940	0
114	20241209	182300	151454870	2940	2940	2940	2940	0
115	20241209	182200	151454870	2940	2940	2940	2940	0
116	20241209	182100	151454870	2940	2940	2940	2940	0
117	20241209	182000	151454870	2940	2940	2940	2940	0
118	20241209	181900	151454870	2940	2940	2940	2940	0
119	20241209	181800	151454870	2940	2940	2940	2940	0
120	20241209	181700	151454870	2940	2940	2940	2940	0
121	20241209	181600	151454870	2940	2940	2940	2940	0
122	20241209	181500	151454870	2940	2940	2940	2940	4440
123	20241209	181400	151454870	2940	2940	2940	2940	0
124	20241209	181300	151454870	2940	2940	2940	2940	0
125	20241209	181200	151454870	2940	2940	2940	2940	0
126	20241209	181100	151454870	2940	2940	2940	2940	0
127	20241209	181000	151454870	2940	2940	2940	2940	0
128	20241209	180900	151454870	2940	2940	2940	2940	0
129	20241209	180800	151454870	2940	2940	2940	2940	0
130	20241209	180700	151454870	2940	2940	2940	2940	0
131	20241209	180600	151454870	2940	2940	2940	2940	0
132	20241209	180500	151454870	2940	2940	2940	2940	0
133	20241209	180400	151454870	2940	2940	2940	2940	0
134	20241209	180300	151454870	2940	2940	2940	2940	0
135	20241209	180200	151454870	2940	2940	2940	2940	0
136	20241209	180100	151454870	2940	2940	2940	2940	0
137	20241209	180000	151454870	2940	2940	2940	2940	0
138	20241209	175900	151454870	2940	2940	2940	2940	0
139	20241209	175800	151454870	2940	2940	2940	2940	0
140	20241209	175700	151454870	2940	2940	2940	2940	0
141	20241209	175600	151454870	2940	2940	2940	2940	0
142	20241209	175500	151454870	2940	2940	2940	2940	0
143	20241209	175400	151454870	2940	2940	2940	2940	0
144	20241209	175300	151454870	2940	2940	2940	2940	0
145	20241209	175200	151454870	2940	2940	2940	2940	0
146	20241209	175100	151454870	2940	2940	2940	2940	0
147	20241209	175000	151454870	2940	2940	2940	2940	0
148	20241209	174900	151454870	2940	2940	2940	2940	0
149	20241209	174800	151454870	2940	2940	2940	2940	0
150	20241209	174700	151454870	2940	2940	2940	2940	0
151	20241209	174600	151454870	2940	2940	2940	2940	0
152	20241209	174500	151454870	2940	2940	2940	2940	4440
153	20241209	174400	151454870	2940	2940	2940	2940	0
154	20241209	174300	151454870	2940	2940	2940	2940	0
155	20241209	174200	151454870	2940	2940	2940	2940	0
156	20241209	174100	151454870	2940	2940	2940	2940	0
157	20241209	174000	151454870	2940	2940	2940	2940	0
158	20241209	173900	151454870	2940	2940	2940	2940	0
159	20241209	173800	151454870	2940	2940	2940	2940	0
160	20241209	173700	151454870	2940	2940	2940	2940	0
161	20241209	173600	151454870	2940	2940	2940	2940	0
162	20241209	173500	151454870	2940	2940	2940	2940	0
163	20241209	173400	151454870	2940	2940	2940	2940	0
164	20241209	173300	151454870	2940	2940	2940	2940	0
165	20241209	173200	151454870	2940	2940	2940	2940	0
166	20241209	173100	151454870	2940	2940	2940	2940	0
167	20241209	173000	151454870	2940	2940	2940	2940	0
168	20241209	172900	151454870	2940	2940	2940	2940	0
169	20241209	172800	151454870	2940	2940	2940	2940	0
170	20241209	172700	151454870	2940	2940	2940	2940	0
171	20241209	172600	151454870	2940	2940	2940	2940	0
172	20241209	172500	151454870	2940	2940	2940	2940	0
173	20241209	172400	151454870	2940	2940	2940	2940	0
174	20241209	172300	151454870	2940	2940	2940	2940	0
175	20241209	172200	151454870	2940	2940	2940	2940	0
176	20241209	172100	151454870	2940	2940	2940	2940	0
177	20241209	172000	151454870	2940	2940	2940	2940	0
178	20241209	171900	151454870	2940	2940	2940	2940	0
179	20241209	171800	151454870	2940	2940	2940	2940	0
180	20241209	171700	151454870	2940	2940	2940	2940	0
181	20241209	171600	151454870	2940	2940	2940	2940	0
182	20241209	171500	151454870	2940	2940	2940	2940	4440
183	20241209	171400	151454870	2940	2940	2940	2940	0
184	20241209	171300	151454870	2940	2940	2940	2940	0
185	20241209	171200	151454870	2940	2940	2940	2940	0
186	20241209	171100	151454870	2940	2940	2940	2940	0
187	20241209	171000	151454870	2940	2940	2940	2940	0
188	20241209	170900	151454870	2940	2940	2940	2940	0
189	20241209	170800	151454870	2940	2940	2940	2940	0
190	20241209	170700	151454870	2940	2940	2940	2940	0
191	20241209	170600	151454870	2940	2940	2940	2940	0
192	20241209	170500	151454870	2940	2940	2940	2940	0
193	20241209	170400	151454870	2940	2940	2940	2940	0
194	20241209	170300	151454870	2940	2940	2940	2940	0
195	20241209	170200	151454870	2940	2940	2940	2940	0
196	20241209	170100	151454870	2940	2940	2940	2940	0
197	20241209	170000	151454870	2940	2940	2940	2940	0
198	20241209	165900	151454870	2940	2940	2940	2940	0
199	20241209	165800	151454870	2940	2940	2940	2940	0
200	20241209	165700	151454870	2940	2940	2940	2940	0
201	20241209	165600	151454870	2940	2940	2940	2940	0
202	20241209	165500	151454870	2940	2940	2940	2940	0
203	20241209	165400	151454870	2940	2940	2940	2940	0
204	20241209	165300	151454870	2940	2940	2940	2940	0
205	20241209	165200	151454870	2940	2940	2940	2940	0
206	20241209	165100	151454870	2940	2940	2940	2940	0
207	20241209	165000	151454870	2940	2940	2940	2940	0
208	20241209	164900	151454870	2940	2940	2940	2940	0
209	20241209	164800	151454870	2940	2940	2940	2940	0
210	20241209	164700	151454870	2940	2940	2940	2940	0
211	20241209	164600	151454870	2940	2940	2940	2940	0
212	20241209	164500	151454870	2940	2940	2940	2940	4440
213	20241209	164400	151454870	2940	2940	2940	2940	0
214	20241209	164300	151454870	2940	2940	2940	2940	0
215	20241209	164200	151454870	2940	2940	2940	2940	0
216	20241209	164100	151454870	2940	2940	2940	2940	0
217	20241209	164000	151454870	2940	2940	2940	2940	0
218	20241209	163900	151454870	2940	2940	2940	2940	0
219	20241209	163800	151454870	2940	2940	2940	2940	0
220	20241209	163700	151454870	2940	2940	2940	2940	0
221	20241209	163600	151454870	2940	2940	2940	2940	0
222	20241209	163500	151454870	2940	2940	2940	2940	0
223	20241209	163400	151454870	2940	2940	2940	2940	0
224	20241209	163300	151454870	2940	2940	2940	2940	0
225	20241209	163200	151454870	2940	2940	2940	2940	0
226	20241209	163100	151454870	2940	2940	2940	2940	0
227	20241209	163000	151454870	2940	2940	2940	2940	0
228	20241209	162900	151454870	2940	2940	2940	2940	0
229	20241209	162800	151454870	2940	2940	2940	2940	0
230	20241209	162700	151454870	2940	2940	2940	2940	0
231	20241209	162600	151454870	2940	2940	2940	2940	0
232	20241209	162500	151454870	2940	2940	2940	2940	0
233	20241209	162400	151454870	2940	2940	2940	2940	0
234	20241209	162300	151454870	2940	2940	2940	2940	0
235	20241209	162200	151454870	2940	2940	2940	2940	0
236	20241209	162100	151454870	2940	2940	2940	2940	0
237	20241209	162000	151454870	2940	2940	2940	2940	0
238	20241209	161900	151454870	2940	2940	2940	2940	0
239	20241209	161800	151454870	2940	2940	2940	2940	0
240	20241209	161700	151454870	2940	2940	2940	2940	0
241	20241209	161600	151454870	2940	2940	2940	2940	0
242	20241209	161500	151454870	2940	2940	2940	2940	4440
243	20241209	161400	151454870	2940	2940	2940	2940	0
244	20241209	161300	151454870	2940	2940	2940	2940	0
245	20241209	161200	151454870	2940	2940	2940	2940	0
246	20241209	161100	151454870	2940	2940	2940	2940	0
247	20241209	161000	151454870	2940	2940	2940	2940	0
248	20241209	160900	151454870	2940	2940	2940	2940	0
249	20241209	160800	151454870	2940	2940	2940	2940	0
250	20241209	160700	151454870	2940	2940	2940	2940	0
251	20241209	160600	151454870	2940	2940	2940	2940	0
252	20241209	160500	151454870	2940	2940	2940	2940	0
253	20241209	160400	151454870	2940	2940	2940	2940	0
254	20241209	160300	151454870	2940	2940	2940	2940	0
255	20241209	160200	151454870	2940	2940	2940	2940	0
256	20241209	160100	151454870	2940	2940	2940	2940	0
257	20241209	160000	151454870	2940	2940	2940	2940	0
258	20241209	155900	151454870	2940	2940	2940	2940	0
259	20241209	155800	151454870	2940	2940	2940	2940	0
260	20241209	155700	151454870	2940	2940	2940	2940	0
261	20241209	155600	151454870	2940	2940	2940	2940	0
262	20241209	155500	151454870	2940	2940	2940	2940	0
263	20241209	155400	151454870	2940	2940	2940	2940	0
264	20241209	155300	151454870	2940	2940	2940	2940	0
265	20241209	155200	151454870	2940	2940	2940	2940	0
266	20241209	155100	151454870	2940	2940	2940	2940	0
267	20241209	155000	151454870	2940	2940	2940	2940	0
268	20241209	154900	151454870	2940	2940	2940	2940	0
269	20241209	154800	151454870	2940	2940	2940	2940	0
270	20241209	154700	151454870	2940	2940	2940	2940	0
271	20241209	154600	151454870	2940	2940	2940	2940	0
272	20241209	154500	151454870	2940	2940	2940	2940	4440
273	20241209	154400	151454870	2940	2940	2940	2940	0
274	20241209	154300	151454870	2940	2940	2940	2940	0
275	20241209	154200	151454870	2940	2940	2940	2940	0
276	20241209	154100	151454870	2940	2940	2940	2940	0
277	20241209	154000	151454870	2940	2940	2940	2940	0
278	20241209	153900	151454870	2940	2940	2940	2940	0
279	20241209	153800	151454870	2940	2940	2940	2940	0
280	20241209	153700	151454870	2940	2940	2940	2940	0
281	20241209	153600	151454870	2940	2940	2940	2940	0
282	20241209	153500	151454870	2940	2940	2940	2940	0
283	20241209	153400	151454870	2940	2940	2940	2940	0
284	20241209	153300	151454870	2940	2940	2940	2940	0
285	20241209	153200	151454870	2940	2940	2940	2940	0
286	20241209	153100	151454870	2940	2940	2940	2940	0
287	20241209	153000	151454870	2940	2940	2940	2940	4440
288	20241209	152900	138401270	2970	2970	2970	2970	0
289	20241209	152800	138401270	2970	2970	2970	2970	0
290	20241209	152700	138401270	2970	2970	2970	2970	0
291	20241209	152600	138401270	2970	2970	2970	2970	0
292	20241209	152500	138401270	2970	2970	2970	2970	0
293	20241209	152400	138401270	2970	2970	2970	2970	0
294	20241209	152300	138401270	2970	2970	2970	2970	0
295	20241209	152200	138401270	2970	2970	2970	2970	0
296	20241209	152100	138401270	2970	2970	2970	2970	0
297	20241209	152000	138401270	2970	2970	2970	2970	0
298	20241209	151900	138401270	2970	2970	2970	2970	0
299	20241209	151800	138401270	2970	2970	2970	2970	0
300	20241209	151700	138401270	2970	2940	2970	2940	252
301	20241209	151600	137660330	2970	2970	2970	2970	3
302	20241209	151500	137651420	2940	2940	2940	2940	161
303	20241209	151400	137178080	2970	2970	2970	2970	30
304	20241209	151300	137088980	2970	2970	2970	2970	35
305	20241209	151200	136985030	2970	2970	2970	2970	0
306	20241209	151100	136985030	2970	2970	2970	2970	0
307	20241209	151000	136985030	2970	2970	2970	2965	15
308	20241209	150900	136940515	2970	2970	2970	2970	5
309	20241209	150800	136925665	2970	2955	2970	2955	16
310	20241209	150700	136878185	2940	2975	2975	2920	3092
311	20241209	150600	127778350	2975	2975	2975	2975	0
312	20241209	150500	127778350	2975	2975	2975	2975	220
313	20241209	150400	127123850	2975	2955	2975	2950	1526
314	20241209	150300	122621300	2985	2985	2985	2985	0
315	20241209	150200	122621300	2985	2985	2985	2985	0
316	20241209	150100	122621300	2985	2985	2985	2985	0
317	20241209	150000	122621300	2985	2985	2985	2985	0
318	20241209	145900	122621300	2985	2985	2985	2985	0
319	20241209	145800	122621300	2985	2975	2985	2975	12
320	20241209	145700	122585580	2975	2975	2975	2975	200
321	20241209	145600	121990580	2975	2970	2975	2950	82
322	20241209	145500	121747980	2970	2955	2970	2950	176
323	20241209	145400	121228325	2975	2970	2975	2970	15
324	20241209	145300	121183730	2965	2990	2990	2965	168
325	20241209	145200	120684400	2995	2985	2995	2970	512
326	20241209	145100	119162290	3000	2990	3000	2980	7
327	20241209	145000	119141350	3000	3000	3000	3000	0
328	20241209	144900	119141350	3000	3000	3000	3000	5
329	20241209	144800	119126350	3000	3000	3000	2985	8
330	20241209	144700	119102380	2985	2985	2985	2985	30
331	20241209	144600	119012830	3000	3000	3000	2985	7
332	20241209	144500	118991905	2985	2985	2985	2985	3
333	20241209	144400	118982950	3000	2995	3000	2985	12
334	20241209	144300	118947080	3000	2995	3000	2985	40
335	20241209	144200	118827285	2995	2995	3000	2995	28
336	20241209	144100	118743405	2995	3000	3000	2995	6
337	20241209	144000	118725430	2990	3000	3000	2990	40
338	20241209	143900	118605460	3005	3005	3005	3005	0
339	20241209	143800	118605460	3005	2985	3005	2985	5
340	20241209	143700	118590475	2985	2985	2985	2985	33
341	20241209	143600	118491970	3005	3005	3005	3005	0
342	20241209	143500	118491970	3005	3005	3005	3005	0
343	20241209	143400	118491970	3005	3005	3005	3005	0
344	20241209	143300	118491970	3005	3005	3005	3005	0
345	20241209	143200	118491970	3005	3005	3005	3005	0
346	20241209	143100	118491970	3005	3005	3005	3005	0
347	20241209	143000	118491970	3005	3000	3005	3000	15
348	20241209	142900	118446900	2980	2980	2980	2980	77
349	20241209	142800	118217440	3010	3010	3010	3010	0
350	20241209	142700	118217440	3010	3010	3010	3010	0
351	20241209	142600	118217440	3010	3010	3010	3010	0
352	20241209	142500	118217440	3010	3010	3010	3010	0
353	20241209	142400	118217440	3010	3010	3010	3010	0
354	20241209	142300	118217440	3010	3010	3010	3010	0
355	20241209	142200	118217440	3010	3010	3010	3010	0
356	20241209	142100	118217440	3010	3000	3010	3000	222
357	20241209	142000	117550030	3000	3000	3005	3000	15
358	20241209	141900	117505025	3010	3010	3010	3010	0
359	20241209	141800	117505025	3010	3010	3010	3010	10
360	20241209	141700	117474925	3010	3010	3010	3010	0
361	20241209	141600	117474925	3010	3005	3010	3005	10
362	20241209	141500	117444840	3010	3010	3010	3010	0
363	20241209	141400	117444840	3010	3010	3010	3010	60
364	20241209	141300	117264240	3010	3000	3010	3000	377
365	20241209	141200	116132045	3000	3000	3000	3000	20
366	20241209	141100	116072045	3005	2995	3005	2995	513
367	20241209	141000	114534990	2995	2975	2995	2970	1002
368	20241209	140900	111558210	2995	2995	2995	2995	10
369	20241209	140800	111528260	2995	2980	2995	2975	1429
370	20241209	140700	107268785	2995	2995	2995	2995	70
371	20241209	140600	107059135	2995	2995	2995	2995	0
372	20241209	140500	107059135	2995	2995	2995	2995	0
373	20241209	140400	107059135	2995	2995	2995	2995	0
374	20241209	140300	107059135	2995	2980	2995	2980	64
375	20241209	140200	106868370	2995	2995	2995	2995	26
376	20241209	140100	106790500	2975	2975	2975	2975	0
377	20241209	140000	106790500	2975	2975	2975	2975	1017
378	20241209	135900	103764925	3000	2970	3000	2970	47
379	20241209	135800	103625080	3000	2970	3000	2970	8
380	20241209	135700	103601165	3010	3010	3010	3010	0
381	20241209	135600	103601165	3010	3010	3010	3010	0
382	20241209	135500	103601165	3010	3010	3010	3010	0
383	20241209	135400	103601165	3010	3010	3010	3010	0
384	20241209	135300	103601165	3010	3010	3010	3010	0
385	20241209	135200	103601165	3010	3010	3010	3010	0
386	20241209	135100	103601165	3010	3010	3010	3010	0
387	20241209	135000	103601165	3010	3010	3010	3010	2
388	20241209	134900	103595145	3005	3000	3005	3000	177
389	20241209	134800	103063315	3015	3015	3015	3015	0
390	20241209	134700	103063315	3015	3010	3015	3010	300
391	20241209	134600	102159975	3010	3005	3010	3005	310
392	20241209	134500	101227655	3005	3000	3005	3000	415
393	20241209	134400	99981725	3000	2980	3005	2980	719
394	20241209	134300	97832360	2975	2970	2980	2960	1014
395	20241209	134200	94820710	2970	2955	2970	2955	52
396	20241209	134100	94667020	2955	2970	2970	2955	51
397	20241209	134000	94516240	2950	3000	3000	2950	6452
398	20241209	133900	75409090	3025	3025	3025	3025	0
399	20241209	133800	75409090	3025	3025	3025	3025	0
400	20241209	133700	75409090	3025	3020	3025	3020	16
401	20241209	133600	75360765	3025	3025	3025	3025	0
402	20241209	133500	75360765	3025	3025	3025	3025	0
403	20241209	133400	75360765	3025	3025	3025	3025	0
404	20241209	133300	75360765	3025	3025	3025	3025	0
405	20241209	133200	75360765	3025	3025	3025	3025	0
406	20241209	133100	75360765	3025	3025	3025	3025	0
407	20241209	133000	75360765	3025	3025	3025	3025	0
408	20241209	132900	75360765	3025	3025	3025	3025	0
409	20241209	132800	75360765	3025	3025	3025	3025	0
410	20241209	132700	75360765	3025	3020	3025	3020	200
411	20241209	132600	74756530	3025	3025	3025	3025	0
412	20241209	132500	74756530	3025	3025	3025	3025	0
413	20241209	132400	74756530	3025	3000	3025	3000	25
414	20241209	132300	74681480	3000	3020	3025	3000	54
415	20241209	132200	74518860	3025	3025	3025	3025	0
416	20241209	132100	74518860	3025	3020	3025	3020	50
417	20241209	132000	74367840	3025	3025	3025	3025	0
418	20241209	131900	74367840	3025	3025	3025	3025	0
419	20241209	131800	74367840	3025	3010	3025	3000	877
420	20241209	131700	71730810	3030	3030	3030	3030	0
421	20241209	131600	71730810	3030	3030	3030	3030	0
422	20241209	131500	71730810	3030	3030	3030	3030	0
423	20241209	131400	71730810	3030	3030	3030	3030	0
424	20241209	131300	71730810	3030	3025	3030	3010	18
425	20241209	131200	71676490	3015	3020	3020	3015	9
426	20241209	131100	71649335	3035	3035	3035	3035	0
427	20241209	131000	71649335	3035	3035	3035	3035	0
428	20241209	130900	71649335	3035	3035	3035	3035	0
429	20241209	130800	71649335	3035	3035	3035	3035	0
430	20241209	130700	71649335	3035	3035	3035	3035	0
431	20241209	130600	71649335	3035	3035	3035	3035	0
432	20241209	130500	71649335	3035	3035	3035	3035	0
433	20241209	130400	71649335	3035	3035	3035	3035	0
434	20241209	130300	71649335	3035	3035	3035	3035	0
435	20241209	130200	71649335	3035	3020	3035	3020	3
436	20241209	130100	71640245	3025	3025	3025	3025	2
437	20241209	130000	71634195	3040	3040	3040	3040	0
438	20241209	125900	71634195	3040	3040	3040	3040	0
439	20241209	125800	71634195	3040	3040	3040	3040	0
440	20241209	125700	71634195	3040	3035	3040	3030	51
441	20241209	125600	71479505	3030	3020	3030	3020	45
442	20241209	125500	71343430	3020	3000	3025	3000	93
443	20241209	125400	71064305	3000	3000	3000	3000	0
444	20241209	125300	71064305	3000	3000	3000	3000	0
445	20241209	125200	71064305	3000	3010	3010	2985	29
446	20241209	125100	70977305	3035	3035	3035	3035	0
447	20241209	125000	70977305	3035	3035	3035	3035	0
448	20241209	124900	70977305	3035	3035	3035	3035	0
449	20241209	124800	70977305	3035	3035	3035	3035	0
450	20241209	124700	70977305	3035	3035	3035	3035	0
451	20241209	124600	70977305	3035	3025	3035	3025	8
452	20241209	124500	70953085	3025	3025	3025	3025	1
453	20241209	124400	70950060	3025	3025	3025	3025	0
454	20241209	124300	70950060	3025	3025	3025	3025	0
455	20241209	124200	70950060	3025	3010	3025	3010	15
456	20241209	124100	70904755	3000	3000	3000	3000	1
457	20241209	124000	70901755	2980	3000	3000	2980	117
458	20241209	123900	70552055	3040	3040	3040	3040	0
459	20241209	123800	70552055	3040	3040	3040	3040	0
460	20241209	123700	70552055	3040	3040	3040	3040	2
461	20241209	123600	70545975	3045	3045	3045	3045	0
462	20241209	123500	70545975	3045	3045	3045	3045	0
463	20241209	123400	70545975	3045	3040	3045	3040	20
464	20241209	123300	70485150	3045	3035	3045	3035	307
465	20241209	123200	69551895	3035	3025	3035	3025	20
466	20241209	123100	69491300	3045	3045	3045	3045	0
467	20241209	123000	69491300	3045	3045	3045	3045	0
468	20241209	122900	69491300	3045	3045	3045	3045	0
469	20241209	122800	69491300	3045	3045	3045	3045	0
470	20241209	122700	69491300	3045	3045	3045	3045	0
471	20241209	122600	69491300	3045	3045	3045	3045	0
472	20241209	122500	69491300	3045	3045	3045	3045	0
473	20241209	122400	69491300	3045	3045	3045	3045	0
474	20241209	122300	69491300	3045	3045	3045	3045	0
475	20241209	122200	69491300	3045	3045	3045	3045	0
476	20241209	122100	69491300	3045	3045	3045	3045	0
477	20241209	122000	69491300	3045	3045	3045	3045	0
478	20241209	121900	69491300	3045	3045	3045	3045	0
479	20241209	121800	69491300	3045	3045	3045	3045	0
480	20241209	121700	69491300	3045	3045	3045	3045	0
481	20241209	121600	69491300	3045	3045	3045	3045	0
482	20241209	121500	69491300	3045	3045	3045	3045	0
483	20241209	121400	69491300	3045	3045	3045	3045	1
484	20241209	121300	69488255	3020	3020	3020	3020	1
485	20241209	121200	69485235	3045	3045	3045	3045	0
486	20241209	121100	69485235	3045	3025	3045	3025	3
487	20241209	121000	69476135	3050	3040	3050	3040	5
488	20241209	120900	69460905	3050	3050	3050	3050	0
489	20241209	120800	69460905	3050	3025	3050	3025	15
490	20241209	120700	69415455	3030	3030	3030	3030	33
491	20241209	120600	69315465	3050	3050	3050	3050	0
492	20241209	120500	69315465	3050	3050	3050	3050	0
493	20241209	120400	69315465	3050	3040	3050	3040	40
494	20241209	120300	69193835	3040	3030	3040	3030	15
495	20241209	120200	69148345	3045	3045	3045	3045	0
496	20241209	120100	69148345	3045	3045	3045	3045	0
497	20241209	120000	69148345	3045	3045	3045	3045	2
498	20241209	115900	69142255	3055	3045	3055	3045	100
499	20241209	115800	68837180	3050	3030	3050	3030	700
500	20241209	115700	66707340	3035	3035	3035	3035	0
501	20241209	115600	66707340	3035	3035	3035	3035	0
502	20241209	115500	66707340	3035	3035	3035	3035	0
503	20241209	115400	66707340	3035	3035	3035	3035	0
504	20241209	115300	66707340	3035	3035	3035	3035	0
505	20241209	115200	66707340	3035	3025	3035	3025	358
506	20241209	115100	65620930	3035	3030	3035	3030	50
507	20241209	115000	65469405	3035	3025	3035	3025	16
508	20241209	114900	65420955	3035	3035	3035	3035	0
509	20241209	114800	65420955	3035	3035	3035	3035	0
510	20241209	114700	65420955	3035	3035	3035	3035	0
511	20241209	114600	65420955	3035	3020	3035	3020	50
512	20241209	114500	65269650	3020	3020	3020	3020	21
513	20241209	114400	65206230	3025	3010	3025	3010	20
514	20241209	114300	65145880	3035	3010	3035	3010	400
515	20241209	114200	63940390	3010	3010	3010	3010	121
516	20241209	114100	63576180	3010	3015	3015	3000	240
517	20241209	114000	62853925	3035	3035	3035	3020	207
518	20241209	113900	62225720	3035	3025	3035	3025	215
519	20241209	113800	61574140	3030	3025	3030	3025	100
520	20241209	113700	61271485	3030	3030	3030	3030	0
521	20241209	113600	61271485	3030	3030	3030	3030	0
522	20241209	113500	61271485	3030	3030	3030	3030	0
523	20241209	113400	61271485	3030	3030	3030	3030	0
524	20241209	113300	61271485	3030	3030	3030	3030	0
525	20241209	113200	61271485	3030	3030	3030	3030	0
526	20241209	113100	61271485	3030	3030	3030	3030	0
527	20241209	113000	61271485	3030	3030	3030	3030	0
528	20241209	112900	61271485	3030	3030	3030	3030	2
529	20241209	112800	61265425	3030	3030	3030	3030	0
530	20241209	112700	61265425	3030	3030	3030	3030	0
531	20241209	112600	61265425	3030	3030	3030	3030	331
532	20241209	112500	60262495	3030	3030	3030	3030	2
533	20241209	112400	60256435	3000	3015	3015	3000	243
534	20241209	112300	59524310	3035	3035	3035	3035	1
535	20241209	112200	59521275	3035	3035	3035	3035	0
536	20241209	112100	59521275	3035	3035	3035	3035	0
537	20241209	112000	59521275	3035	3030	3035	3020	520
538	20241209	111900	57950785	3025	3030	3035	3025	14
539	20241209	111800	57908365	3035	3020	3035	3020	262
540	20241209	111700	57117095	3035	3035	3035	3035	0
541	20241209	111600	57117095	3035	3035	3035	3035	0
542	20241209	111500	57117095	3035	3035	3035	3035	0
543	20241209	111400	57117095	3035	3035	3035	3035	0
544	20241209	111300	57117095	3035	3035	3035	3035	1
545	20241209	111200	57114060	3030	3030	3030	3030	107
546	20241209	111100	56789850	3030	3030	3030	3030	0
547	20241209	111000	56789850	3030	3025	3030	3025	145
548	20241209	110900	56351200	3035	3035	3035	3035	0
549	20241209	110800	56351200	3035	3035	3035	3035	0
550	20241209	110700	56351200	3035	3035	3035	3035	0
551	20241209	110600	56351200	3035	3035	3035	3035	0
552	20241209	110500	56351200	3035	3035	3035	3035	0
553	20241209	110400	56351200	3035	3035	3035	3035	0
554	20241209	110300	56351200	3035	3035	3035	3035	0
555	20241209	110200	56351200	3035	3025	3035	3025	5
556	20241209	110100	56336050	3065	3065	3065	3065	0
557	20241209	110000	56336050	3065	3005	3065	3005	902
558	20241209	105900	53612950	3005	3005	3005	3005	0
559	20241209	105800	53612950	3005	2990	3005	2980	181
560	20241209	105700	53073120	3000	3000	3000	3000	238
561	20241209	105600	52359120	3010	3010	3010	3010	0
562	20241209	105500	52359120	3010	3010	3010	3010	0
563	20241209	105400	52359120	3010	3010	3025	3010	149
564	20241209	105300	51910525	3030	3030	3030	3030	0
565	20241209	105200	51910525	3030	3030	3030	3030	0
566	20241209	105100	51910525	3030	3030	3030	3030	50
567	20241209	105000	51759025	3030	3030	3030	3030	2
568	20241209	104900	51752965	3045	3045	3045	3045	0
569	20241209	104800	51752965	3045	3045	3045	3045	0
570	20241209	104700	51752965	3045	3045	3045	3045	0
571	20241209	104600	51752965	3045	3045	3045	3045	0
572	20241209	104500	51752965	3045	3045	3045	3045	0
573	20241209	104400	51752965	3045	3045	3045	3040	7
574	20241209	104300	51731665	3050	3050	3050	3050	0
575	20241209	104200	51731665	3050	3020	3055	3020	406
576	20241209	104100	50505305	3020	3020	3020	3020	20
577	20241209	104000	50444905	3020	3020	3020	3020	0
578	20241209	103900	50444905	3020	3020	3020	3020	0
579	20241209	103800	50444905	3020	3020	3020	3020	6
580	20241209	103700	50426785	3020	3020	3020	3020	500
581	20241209	103600	48916785	3020	3020	3020	3020	407
582	20241209	103500	47687645	3020	3020	3020	3020	0
583	20241209	103400	47687645	3020	3020	3020	3020	0
584	20241209	103300	47687645	3020	3020	3020	3020	0
585	20241209	103200	47687645	3020	3015	3020	3015	45
586	20241209	103100	47551910	3020	3020	3020	3020	0
587	20241209	103000	47551910	3020	3020	3020	3020	0
588	20241209	102900	47551910	3020	3020	3020	3020	0
589	20241209	102800	47551910	3020	3020	3020	3020	0
590	20241209	102700	47551910	3020	3020	3020	3020	3
591	20241209	102600	47542850	3020	3020	3020	3020	0
592	20241209	102500	47542850	3020	3000	3020	2995	112
593	20241209	102400	47207110	3020	3020	3020	3020	0
594	20241209	102300	47207110	3020	3020	3020	3020	0
595	20241209	102200	47207110	3020	3020	3020	3020	41
596	20241209	102100	47083290	3020	3020	3020	3020	6
597	20241209	102000	47065170	3020	3020	3020	3020	0
598	20241209	101900	47065170	3020	3020	3020	3020	10
599	20241209	101800	47034970	3020	3020	3020	3020	84
600	20241209	101700	46781290	3020	3020	3020	3020	0
601	20241209	101600	46781290	3020	3015	3020	3015	32
602	20241209	101500	46684785	3020	3020	3020	3020	10
603	20241209	101400	46654585	3015	3020	3020	3015	270
604	20241209	101300	45839485	3020	3010	3020	3010	875
605	20241209	101200	43205685	3010	3010	3010	3010	110
606	20241209	101100	42874585	3010	3005	3010	3005	11
607	20241209	101000	42841525	3010	3005	3010	3005	20
608	20241209	100900	42781420	2985	2990	2990	2985	400
609	20241209	100800	41585925	3010	3010	3010	3010	0
610	20241209	100700	41585925	3010	3010	3010	3010	1
611	20241209	100600	41582915	3010	3010	3010	3010	0
612	20241209	100500	41582915	3010	3010	3010	3010	32
613	20241209	100400	41486595	2990	3010	3010	2990	51
614	20241209	100300	41333105	3010	3010	3010	3010	0
615	20241209	100200	41333105	3010	3010	3010	3010	0
616	20241209	100100	41333105	3010	3010	3010	3010	0
617	20241209	100000	41333105	3010	3010	3010	3010	0
618	20241209	095900	41333105	3010	3010	3010	3010	0
619	20241209	095800	41333105	3010	3010	3010	3010	0
620	20241209	095700	41333105	3010	2990	3010	2990	41
621	20241209	095600	41210495	3010	3010	3010	3010	0
622	20241209	095500	41210495	3010	3010	3010	3010	1
623	20241209	095400	41207485	3005	3005	3005	3005	25
624	20241209	095300	41132360	3010	3010	3010	3010	0
625	20241209	095200	41132360	3010	3010	3010	3010	0
626	20241209	095100	41132360	3010	3010	3010	3010	0
627	20241209	095000	41132360	3010	3010	3010	3010	0
628	20241209	094900	41132360	3010	3010	3010	3010	7
629	20241209	094800	41111290	3010	3005	3010	3005	544
630	20241209	094700	39476565	3005	3005	3010	3005	515
631	20241209	094600	37928740	3005	3005	3005	3005	0
632	20241209	094500	37928740	3005	3005	3005	3005	15
633	20241209	094400	37883665	3005	3005	3005	3005	30
634	20241209	094300	37793515	3005	3005	3005	3005	0
635	20241209	094200	37793515	3005	3005	3005	3005	0
636	20241209	094100	37793515	3005	3005	3005	3005	0
637	20241209	094000	37793515	3005	3005	3005	3005	0
638	20241209	093900	37793515	3005	3005	3005	3005	0
639	20241209	093800	37793515	3005	3005	3005	3005	0
640	20241209	093700	37793515	3005	3005	3005	3005	2
641	20241209	093600	37787505	2985	2985	2985	2985	1
642	20241209	093500	37784520	3005	2985	3005	2985	51
643	20241209	093400	37632110	3005	2990	3005	2980	340
644	20241209	093300	36617070	3005	3005	3005	3005	0
645	20241209	093200	36617070	3005	3005	3005	3005	0
646	20241209	093100	36617070	3005	3000	3005	2990	55
647	20241209	093000	36452520	3000	3000	3000	3000	3
648	20241209	092900	36443520	3010	3000	3010	3000	206
649	20241209	092800	35825470	3010	3000	3010	3000	217
650	20241209	092700	35174460	3005	3025	3025	3005	2305
651	20241209	092600	28222540	3050	3055	3055	3050	20
652	20241209	092500	28161490	3055	3040	3055	3040	2578
653	20241209	092400	20286845	3045	3045	3045	3030	209
654	20241209	092300	19653420	3035	3060	3060	3035	5
655	20241209	092200	19638215	3015	3055	3055	3015	1256
656	20241209	092100	15813925	3055	3060	3060	3055	186
657	20241209	092000	15244980	3085	3085	3085	3085	0
658	20241209	091900	15244980	3085	3085	3085	3085	0
659	20241209	091800	15244980	3085	3085	3085	3085	0
660	20241209	091700	15244980	3085	3085	3085	3085	0
661	20241209	091600	15244980	3085	3080	3090	3080	46
662	20241209	091500	15103090	3085	3060	3085	3060	179
663	20241209	091400	14555275	3105	3095	3105	3095	20
664	20241209	091300	14493340	3095	3060	3095	3060	2
665	20241209	091200	14487185	3105	3105	3105	3105	1
666	20241209	091100	14484080	3120	3120	3120	3120	0
667	20241209	091000	14484080	3120	3100	3120	3100	120
668	20241209	090900	14110180	3120	3105	3120	3105	518
669	20241209	090800	12499305	3110	3110	3110	3110	0
670	20241209	090700	12499305	3110	3105	3110	3105	50
671	20241209	090600	12344025	3105	3065	3105	3060	369
672	20241209	090500	11213205	3135	3135	3135	3135	0
673	20241209	090400	11213205	3135	3115	3135	3115	150
674	20241209	090300	10745615	3115	3125	3125	3105	102
675	20241209	090200	10428530	3135	3110	3135	3045	2030
676	20241209	090100	4149215	3175	3190	3190	3115	133
677	20241209	090000	3734725	3120	3120	3195	3120	1197