KissMeData/038870/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	192400	166142985	2980	2980	2980	2980	987
3	20241210	192300	166142985	2980	2980	2980	2980	0
4	20241210	192200	166142985	2980	2980	2980	2980	0
5	20241210	192100	166142985	2980	2980	2980	2980	0
6	20241210	192000	166142985	2980	2980	2980	2980	0
7	20241210	191900	166142985	2980	2980	2980	2980	0
8	20241210	191800	166142985	2980	2980	2980	2980	0
9	20241210	191700	166142985	2980	2980	2980	2980	0
10	20241210	191600	166142985	2980	2980	2980	2980	0
11	20241210	191500	166142985	2980	2980	2980	2980	0
12	20241210	191400	166142985	2980	2980	2980	2980	0
13	20241210	191300	166142985	2980	2980	2980	2980	0
14	20241210	191200	166142985	2980	2980	2980	2980	0
15	20241210	191100	166142985	2980	2980	2980	2980	0
16	20241210	191000	166142985	2980	2980	2980	2980	0
17	20241210	190900	166142985	2980	2980	2980	2980	0
18	20241210	190800	166142985	2980	2980	2980	2980	0
19	20241210	190700	166142985	2980	2980	2980	2980	0
20	20241210	190600	166142985	2980	2980	2980	2980	0
21	20241210	190500	166142985	2980	2980	2980	2980	0
22	20241210	190400	166142985	2980	2980	2980	2980	0
23	20241210	190300	166142985	2980	2980	2980	2980	0
24	20241210	190200	166142985	2980	2980	2980	2980	0
25	20241210	190100	166142985	2980	2980	2980	2980	0
26	20241210	190000	166142985	2980	2980	2980	2980	0
27	20241210	185900	166142985	2980	2980	2980	2980	0
28	20241210	185800	166142985	2980	2980	2980	2980	0
29	20241210	185700	166142985	2980	2980	2980	2980	0
30	20241210	185600	166142985	2980	2980	2980	2980	0
31	20241210	185500	166142985	2980	2980	2980	2980	0
32	20241210	185400	166142985	2980	2980	2980	2980	987
33	20241210	185300	166142985	2980	2980	2980	2980	0
34	20241210	185200	166142985	2980	2980	2980	2980	0
35	20241210	185100	166142985	2980	2980	2980	2980	0
36	20241210	185000	166142985	2980	2980	2980	2980	0
37	20241210	184900	166142985	2980	2980	2980	2980	0
38	20241210	184800	166142985	2980	2980	2980	2980	0
39	20241210	184700	166142985	2980	2980	2980	2980	0
40	20241210	184600	166142985	2980	2980	2980	2980	0
41	20241210	184500	166142985	2980	2980	2980	2980	0
42	20241210	184400	166142985	2980	2980	2980	2980	0
43	20241210	184300	166142985	2980	2980	2980	2980	0
44	20241210	184200	166142985	2980	2980	2980	2980	0
45	20241210	184100	166142985	2980	2980	2980	2980	0
46	20241210	184000	166142985	2980	2980	2980	2980	0
47	20241210	183900	166142985	2980	2980	2980	2980	0
48	20241210	183800	166142985	2980	2980	2980	2980	0
49	20241210	183700	166142985	2980	2980	2980	2980	0
50	20241210	183600	166142985	2980	2980	2980	2980	0
51	20241210	183500	166142985	2980	2980	2980	2980	0
52	20241210	183400	166142985	2980	2980	2980	2980	0
53	20241210	183300	166142985	2980	2980	2980	2980	0
54	20241210	183200	166142985	2980	2980	2980	2980	0
55	20241210	183100	166142985	2980	2980	2980	2980	0
56	20241210	183000	166142985	2980	2980	2980	2980	0
57	20241210	182900	166142985	2980	2980	2980	2980	0
58	20241210	182800	166142985	2980	2980	2980	2980	0
59	20241210	182700	166142985	2980	2980	2980	2980	0
60	20241210	182600	166142985	2980	2980	2980	2980	0
61	20241210	182500	166142985	2980	2980	2980	2980	0
62	20241210	182400	166142985	2980	2980	2980	2980	987
63	20241210	182300	166142985	2980	2980	2980	2980	0
64	20241210	182200	166142985	2980	2980	2980	2980	0
65	20241210	182100	166142985	2980	2980	2980	2980	0
66	20241210	182000	166142985	2980	2980	2980	2980	0
67	20241210	181900	166142985	2980	2980	2980	2980	0
68	20241210	181800	166142985	2980	2980	2980	2980	0
69	20241210	181700	166142985	2980	2980	2980	2980	0
70	20241210	181600	166142985	2980	2980	2980	2980	0
71	20241210	181500	166142985	2980	2980	2980	2980	0
72	20241210	181400	166142985	2980	2980	2980	2980	0
73	20241210	181300	166142985	2980	2980	2980	2980	0
74	20241210	181200	166142985	2980	2980	2980	2980	0
75	20241210	181100	166142985	2980	2980	2980	2980	0
76	20241210	181000	166142985	2980	2980	2980	2980	0
77	20241210	180900	166142985	2980	2980	2980	2980	0
78	20241210	180800	166142985	2980	2980	2980	2980	0
79	20241210	180700	166142985	2980	2980	2980	2980	0
80	20241210	180600	166142985	2980	2980	2980	2980	0
81	20241210	180500	166142985	2980	2980	2980	2980	0
82	20241210	180400	166142985	2980	2980	2980	2980	0
83	20241210	180300	166142985	2980	2980	2980	2980	0
84	20241210	180200	166142985	2980	2980	2980	2980	0
85	20241210	180100	166142985	2980	2980	2980	2980	0
86	20241210	180000	166142985	2980	2980	2980	2980	0
87	20241210	175900	166142985	2980	2980	2980	2980	0
88	20241210	175800	166142985	2980	2980	2980	2980	0
89	20241210	175700	166142985	2980	2980	2980	2980	0
90	20241210	175600	166142985	2980	2980	2980	2980	0
91	20241210	175500	166142985	2980	2980	2980	2980	0
92	20241210	175400	166142985	2980	2980	2980	2980	987
93	20241210	175300	166142985	2980	2980	2980	2980	0
94	20241210	175200	166142985	2980	2980	2980	2980	0
95	20241210	175100	166142985	2980	2980	2980	2980	0
96	20241210	175000	166142985	2980	2980	2980	2980	0
97	20241210	174900	166142985	2980	2980	2980	2980	0
98	20241210	174800	166142985	2980	2980	2980	2980	0
99	20241210	174700	166142985	2980	2980	2980	2980	0
100	20241210	174600	166142985	2980	2980	2980	2980	0
101	20241210	174500	166142985	2980	2980	2980	2980	0
102	20241210	174400	166142985	2980	2980	2980	2980	0
103	20241210	174300	166142985	2980	2980	2980	2980	0
104	20241210	174200	166142985	2980	2980	2980	2980	0
105	20241210	174100	166142985	2980	2980	2980	2980	0
106	20241210	174000	166142985	2980	2980	2980	2980	0
107	20241210	173900	166142985	2980	2980	2980	2980	0
108	20241210	173800	166142985	2980	2980	2980	2980	0
109	20241210	173700	166142985	2980	2980	2980	2980	0
110	20241210	173600	166142985	2980	2980	2980	2980	0
111	20241210	173500	166142985	2980	2980	2980	2980	0
112	20241210	173400	166142985	2980	2980	2980	2980	0
113	20241210	173300	166142985	2980	2980	2980	2980	0
114	20241210	173200	166142985	2980	2980	2980	2980	0
115	20241210	173100	166142985	2980	2980	2980	2980	0
116	20241210	173000	166142985	2980	2980	2980	2980	0
117	20241210	172900	166142985	2980	2980	2980	2980	0
118	20241210	172800	166142985	2980	2980	2980	2980	0
119	20241210	172700	166142985	2980	2980	2980	2980	0
120	20241210	172600	166142985	2980	2980	2980	2980	0
121	20241210	172500	166142985	2980	2980	2980	2980	0
122	20241210	172400	166142985	2980	2980	2980	2980	987
123	20241210	172300	166142985	2980	2980	2980	2980	0
124	20241210	172200	166142985	2980	2980	2980	2980	0
125	20241210	172100	166142985	2980	2980	2980	2980	0
126	20241210	172000	166142985	2980	2980	2980	2980	0
127	20241210	171900	166142985	2980	2980	2980	2980	0
128	20241210	171800	166142985	2980	2980	2980	2980	0
129	20241210	171700	166142985	2980	2980	2980	2980	0
130	20241210	171600	166142985	2980	2980	2980	2980	0
131	20241210	171500	166142985	2980	2980	2980	2980	0
132	20241210	171400	166142985	2980	2980	2980	2980	0
133	20241210	171300	166142985	2980	2980	2980	2980	0
134	20241210	171200	166142985	2980	2980	2980	2980	0
135	20241210	171100	166142985	2980	2980	2980	2980	0
136	20241210	171000	166142985	2980	2980	2980	2980	0
137	20241210	170900	166142985	2980	2980	2980	2980	0
138	20241210	170800	166142985	2980	2980	2980	2980	0
139	20241210	170700	166142985	2980	2980	2980	2980	0
140	20241210	170600	166142985	2980	2980	2980	2980	0
141	20241210	170500	166142985	2980	2980	2980	2980	0
142	20241210	170400	166142985	2980	2980	2980	2980	0
143	20241210	170300	166142985	2980	2980	2980	2980	0
144	20241210	170200	166142985	2980	2980	2980	2980	0
145	20241210	170100	166142985	2980	2980	2980	2980	0
146	20241210	170000	166142985	2980	2980	2980	2980	0
147	20241210	165900	166142985	2980	2980	2980	2980	0
148	20241210	165800	166142985	2980	2980	2980	2980	0
149	20241210	165700	166142985	2980	2980	2980	2980	0
150	20241210	165600	166142985	2980	2980	2980	2980	0
151	20241210	165500	166142985	2980	2980	2980	2980	0
152	20241210	165400	166142985	2980	2980	2980	2980	987
153	20241210	165300	166142985	2980	2980	2980	2980	0
154	20241210	165200	166142985	2980	2980	2980	2980	0
155	20241210	165100	166142985	2980	2980	2980	2980	0
156	20241210	165000	166142985	2980	2980	2980	2980	0
157	20241210	164900	166142985	2980	2980	2980	2980	0
158	20241210	164800	166142985	2980	2980	2980	2980	0
159	20241210	164700	166142985	2980	2980	2980	2980	0
160	20241210	164600	166142985	2980	2980	2980	2980	0
161	20241210	164500	166142985	2980	2980	2980	2980	0
162	20241210	164400	166142985	2980	2980	2980	2980	0
163	20241210	164300	166142985	2980	2980	2980	2980	0
164	20241210	164200	166142985	2980	2980	2980	2980	0
165	20241210	164100	166142985	2980	2980	2980	2980	0
166	20241210	164000	166142985	2980	2980	2980	2980	0
167	20241210	163900	166142985	2980	2980	2980	2980	0
168	20241210	163800	166142985	2980	2980	2980	2980	0
169	20241210	163700	166142985	2980	2980	2980	2980	0
170	20241210	163600	166142985	2980	2980	2980	2980	0
171	20241210	163500	166142985	2980	2980	2980	2980	0
172	20241210	163400	166142985	2980	2980	2980	2980	0
173	20241210	163300	166142985	2980	2980	2980	2980	0
174	20241210	163200	166142985	2980	2980	2980	2980	0
175	20241210	163100	166142985	2980	2980	2980	2980	0
176	20241210	163000	166142985	2980	2980	2980	2980	0
177	20241210	162900	166142985	2980	2980	2980	2980	0
178	20241210	162800	166142985	2980	2980	2980	2980	0
179	20241210	162700	166142985	2980	2980	2980	2980	0
180	20241210	162600	166142985	2980	2980	2980	2980	0
181	20241210	162500	166142985	2980	2980	2980	2980	0
182	20241210	162400	166142985	2980	2980	2980	2980	987
183	20241210	162300	166142985	2980	2980	2980	2980	0
184	20241210	162200	166142985	2980	2980	2980	2980	0
185	20241210	162100	166142985	2980	2980	2980	2980	0
186	20241210	162000	166142985	2980	2980	2980	2980	0
187	20241210	161900	166142985	2980	2980	2980	2980	0
188	20241210	161800	166142985	2980	2980	2980	2980	0
189	20241210	161700	166142985	2980	2980	2980	2980	0
190	20241210	161600	166142985	2980	2980	2980	2980	0
191	20241210	161500	166142985	2980	2980	2980	2980	0
192	20241210	161400	166142985	2980	2980	2980	2980	0
193	20241210	161300	166142985	2980	2980	2980	2980	0
194	20241210	161200	166142985	2980	2980	2980	2980	0
195	20241210	161100	166142985	2980	2980	2980	2980	0
196	20241210	161000	166142985	2980	2980	2980	2980	0
197	20241210	160900	166142985	2980	2980	2980	2980	0
198	20241210	160800	166142985	2980	2980	2980	2980	0
199	20241210	160700	166142985	2980	2980	2980	2980	0
200	20241210	160600	166142985	2980	2980	2980	2980	0
201	20241210	160500	166142985	2980	2980	2980	2980	0
202	20241210	160400	166142985	2980	2980	2980	2980	0
203	20241210	160300	166142985	2980	2980	2980	2980	0
204	20241210	160200	166142985	2980	2980	2980	2980	0
205	20241210	160100	166142985	2980	2980	2980	2980	0
206	20241210	160000	166142985	2980	2980	2980	2980	0
207	20241210	155900	166142985	2980	2980	2980	2980	0
208	20241210	155800	166142985	2980	2980	2980	2980	0
209	20241210	155700	166142985	2980	2980	2980	2980	0
210	20241210	155600	166142985	2980	2980	2980	2980	0
211	20241210	155500	166142985	2980	2980	2980	2980	0
212	20241210	155400	166142985	2980	2980	2980	2980	987
213	20241210	155300	166142985	2980	2980	2980	2980	0
214	20241210	155200	166142985	2980	2980	2980	2980	0
215	20241210	155100	166142985	2980	2980	2980	2980	0
216	20241210	155000	166142985	2980	2980	2980	2980	0
217	20241210	154900	166142985	2980	2980	2980	2980	0
218	20241210	154800	166142985	2980	2980	2980	2980	0
219	20241210	154700	166142985	2980	2980	2980	2980	0
220	20241210	154600	166142985	2980	2980	2980	2980	0
221	20241210	154500	166142985	2980	2980	2980	2980	0
222	20241210	154400	166142985	2980	2980	2980	2980	0
223	20241210	154300	166142985	2980	2980	2980	2980	0
224	20241210	154200	166142985	2980	2980	2980	2980	0
225	20241210	154100	166142985	2980	2980	2980	2980	0
226	20241210	154000	166142985	2980	2980	2980	2980	0
227	20241210	153900	166142985	2980	2980	2980	2980	0
228	20241210	153800	166142985	2980	2980	2980	2980	0
229	20241210	153700	166142985	2980	2980	2980	2980	0
230	20241210	153600	166142985	2980	2980	2980	2980	0
231	20241210	153500	166142985	2980	2980	2980	2980	0
232	20241210	153400	166142985	2980	2980	2980	2980	0
233	20241210	153300	166142985	2980	2980	2980	2980	0
234	20241210	153200	166142985	2980	2980	2980	2980	0
235	20241210	153100	166142985	2980	2980	2980	2980	0
236	20241210	153000	166142985	2980	2980	2980	2980	987
237	20241210	152900	163201725	2965	2965	2965	2965	0
238	20241210	152800	163201725	2965	2965	2965	2965	0
239	20241210	152700	163201725	2965	2965	2965	2965	0
240	20241210	152600	163201725	2965	2965	2965	2965	0
241	20241210	152500	163201725	2965	2965	2965	2965	0
242	20241210	152400	163201725	2965	2965	2965	2965	0
243	20241210	152300	163201725	2965	2965	2965	2965	0
244	20241210	152200	163201725	2965	2965	2965	2965	0
245	20241210	152100	163201725	2965	2965	2965	2965	0
246	20241210	152000	163201725	2965	2965	2965	2965	0
247	20241210	151900	163201725	2965	2960	2965	2960	55
248	20241210	151800	163038920	2965	2965	2965	2965	39
249	20241210	151700	162923285	2965	2965	2965	2965	1
250	20241210	151600	162920320	2940	2970	2970	2940	1010
251	20241210	151500	159947360	2975	2975	2975	2975	0
252	20241210	151400	159947360	2975	2975	2975	2975	0
253	20241210	151300	159947360	2975	2975	2975	2975	0
254	20241210	151200	159947360	2975	2960	2975	2960	1246
255	20241210	151100	156247700	2960	2960	2960	2960	0
256	20241210	151000	156247700	2960	2960	2960	2960	0
257	20241210	150900	156247700	2960	2960	2960	2960	0
258	20241210	150800	156247700	2960	2960	2960	2960	0
259	20241210	150700	156247700	2960	2960	2960	2960	0
260	20241210	150600	156247700	2960	2960	2960	2960	1
261	20241210	150500	156244740	2940	2940	2940	2940	0
262	20241210	150400	156244740	2940	2940	2940	2940	0
263	20241210	150300	156244740	2940	2950	2950	2940	1110
264	20241210	150200	152976110	2950	2960	2960	2950	37
265	20241210	150100	152866710	2960	2960	2960	2960	0
266	20241210	150000	152866710	2960	2960	2960	2960	0
267	20241210	145900	152866710	2960	2960	2960	2960	0
268	20241210	145800	152866710	2960	2960	2960	2960	0
269	20241210	145700	152866710	2960	2960	2960	2960	0
270	20241210	145600	152866710	2960	2960	2960	2960	1
271	20241210	145500	152863750	2935	2935	2935	2935	0
272	20241210	145400	152863750	2935	2935	2935	2935	0
273	20241210	145300	152863750	2935	2935	2935	2935	0
274	20241210	145200	152863750	2935	2935	2935	2935	343
275	20241210	145100	151857045	2935	2935	2935	2935	44
276	20241210	145000	151727905	2960	2960	2960	2960	0
277	20241210	144900	151727905	2960	2960	2960	2960	0
278	20241210	144800	151727905	2960	2960	2960	2960	0
279	20241210	144700	151727905	2960	2960	2960	2960	0
280	20241210	144600	151727905	2960	2960	2960	2960	0
281	20241210	144500	151727905	2960	2960	2960	2960	0
282	20241210	144400	151727905	2960	2960	2960	2960	0
283	20241210	144300	151727905	2960	2960	2960	2960	100
284	20241210	144200	151431905	2960	2960	2960	2960	0
285	20241210	144100	151431905	2960	2960	2960	2960	0
286	20241210	144000	151431905	2960	2960	2960	2960	0
287	20241210	143900	151431905	2960	2960	2960	2960	0
288	20241210	143800	151431905	2960	2960	2960	2960	1
289	20241210	143700	151428945	2930	2930	2930	2930	409
290	20241210	143600	150230575	2960	2955	2960	2925	2001
291	20241210	143500	144362000	2970	2970	2970	2970	0
292	20241210	143400	144362000	2970	2970	2970	2970	0
293	20241210	143300	144362000	2970	2970	2970	2970	0
294	20241210	143200	144362000	2970	2970	2970	2970	0
295	20241210	143100	144362000	2970	2970	2970	2970	0
296	20241210	143000	144362000	2970	2970	2970	2970	238
297	20241210	142900	143655140	2970	2970	2970	2970	1
298	20241210	142800	143652170	2960	2960	2960	2960	0
299	20241210	142700	143652170	2960	2960	2960	2960	76
300	20241210	142600	143427210	2960	2960	2960	2960	0
301	20241210	142500	143427210	2960	2960	2960	2960	3
302	20241210	142400	143418330	2960	2960	2960	2960	0
303	20241210	142300	143418330	2960	2960	2960	2960	0
304	20241210	142200	143418330	2960	2960	2960	2960	0
305	20241210	142100	143418330	2960	2960	2960	2960	0
306	20241210	142000	143418330	2960	2960	2960	2960	0
307	20241210	141900	143418330	2960	2960	2960	2960	150
308	20241210	141800	142974330	2960	2960	2960	2960	0
309	20241210	141700	142974330	2960	2960	2960	2960	0
310	20241210	141600	142974330	2960	2960	2960	2960	0
311	20241210	141500	142974330	2960	2960	2960	2960	1
312	20241210	141400	142971370	2955	2955	2955	2955	321
313	20241210	141300	142022815	2955	2955	2955	2955	3
314	20241210	141200	142013950	2955	2955	2955	2955	1
315	20241210	141100	142010995	2955	2955	2955	2955	0
316	20241210	141000	142010995	2955	2955	2955	2955	1
317	20241210	140900	142008040	2960	2960	2960	2960	0
318	20241210	140800	142008040	2960	2960	2960	2960	122
319	20241210	140700	141646920	2960	2960	2960	2960	0
320	20241210	140600	141646920	2960	2960	2960	2960	0
321	20241210	140500	141646920	2960	2960	2960	2960	1
322	20241210	140400	141643960	2945	2945	2945	2945	820
323	20241210	140300	139229060	2960	2960	2960	2960	0
324	20241210	140200	139229060	2960	2960	2960	2960	0
325	20241210	140100	139229060	2960	2960	2960	2960	0
326	20241210	140000	139229060	2960	2960	2960	2960	0
327	20241210	135900	139229060	2960	2960	2960	2960	0
328	20241210	135800	139229060	2960	2960	2960	2960	1
329	20241210	135700	139226100	2955	2955	2955	2955	28
330	20241210	135600	139143360	2960	2960	2960	2960	1
331	20241210	135500	139140400	2955	2950	2955	2950	1204
332	20241210	135400	135588075	2935	2935	2935	2935	4
333	20241210	135300	135576335	2950	2950	2950	2950	0
334	20241210	135200	135576335	2950	2950	2950	2950	0
335	20241210	135100	135576335	2950	2950	2950	2950	0
336	20241210	135000	135576335	2950	2950	2950	2950	0
337	20241210	134900	135576335	2950	2950	2950	2950	0
338	20241210	134800	135576335	2950	2950	2950	2950	0
339	20241210	134700	135576335	2950	2950	2950	2950	0
340	20241210	134600	135576335	2950	2950	2950	2950	0
341	20241210	134500	135576335	2950	2950	2950	2950	0
342	20241210	134400	135576335	2950	2950	2950	2950	0
343	20241210	134300	135576335	2950	2950	2950	2950	0
344	20241210	134200	135576335	2950	2950	2950	2950	0
345	20241210	134100	135576335	2950	2945	2950	2945	574
346	20241210	134000	133885535	2950	2950	2950	2950	0
347	20241210	133900	133885535	2950	2950	2950	2950	0
348	20241210	133800	133885535	2950	2950	2950	2950	0
349	20241210	133700	133885535	2950	2950	2950	2950	0
350	20241210	133600	133885535	2950	2950	2950	2950	0
351	20241210	133500	133885535	2950	2950	2950	2950	0
352	20241210	133400	133885535	2950	2950	2950	2950	0
353	20241210	133300	133885535	2950	2950	2950	2950	0
354	20241210	133200	133885535	2950	2950	2950	2950	0
355	20241210	133100	133885535	2950	2950	2950	2950	1
356	20241210	133000	133882585	2945	2945	2945	2945	0
357	20241210	132900	133882585	2945	2945	2945	2945	0
358	20241210	132800	133882585	2945	2945	2945	2945	0
359	20241210	132700	133882585	2945	2945	2945	2945	0
360	20241210	132600	133882585	2945	2945	2945	2945	1
361	20241210	132500	133879640	2950	2950	2950	2950	0
362	20241210	132400	133879640	2950	2950	2950	2950	0
363	20241210	132300	133879640	2950	2950	2950	2950	0
364	20241210	132200	133879640	2950	2950	2950	2950	30
365	20241210	132100	133791140	2950	2950	2950	2950	52
366	20241210	132000	133637740	2950	2950	2950	2950	0
367	20241210	131900	133637740	2950	2950	2950	2950	0
368	20241210	131800	133637740	2950	2950	2950	2950	13
369	20241210	131700	133599390	2950	2950	2950	2950	0
370	20241210	131600	133599390	2950	2950	2950	2950	0
371	20241210	131500	133599390	2950	2950	2950	2950	0
372	20241210	131400	133599390	2950	2950	2950	2950	0
373	20241210	131300	133599390	2950	2950	2950	2950	874
374	20241210	131200	131021090	2955	2950	2955	2950	801
375	20241210	131100	128656250	2950	2950	2950	2950	0
376	20241210	131000	128656250	2950	2950	2950	2950	0
377	20241210	130900	128656250	2950	2950	2950	2950	300
378	20241210	130800	127771250	2950	2945	2950	2945	981
379	20241210	130700	124878950	2945	2945	2945	2945	0
380	20241210	130600	124878950	2945	2945	2945	2945	0
381	20241210	130500	124878950	2945	2945	2945	2945	3
382	20241210	130400	124870115	2945	2945	2945	2945	0
383	20241210	130300	124870115	2945	2945	2945	2945	0
384	20241210	130200	124870115	2945	2945	2945	2945	100
385	20241210	130100	124575615	2945	2945	2945	2945	1
386	20241210	130000	124572670	2940	2940	2940	2940	179
387	20241210	125900	124046410	2940	2940	2940	2940	20
388	20241210	125800	123987610	2940	2940	2940	2940	0
389	20241210	125700	123987610	2940	2940	2940	2940	0
390	20241210	125600	123987610	2940	2940	2940	2940	0
391	20241210	125500	123987610	2940	2940	2940	2940	40
392	20241210	125400	123870010	2940	2940	2940	2940	0
393	20241210	125300	123870010	2940	2940	2940	2940	0
394	20241210	125200	123870010	2940	2940	2940	2940	0
395	20241210	125100	123870010	2940	2940	2940	2940	0
396	20241210	125000	123870010	2940	2940	2940	2940	0
397	20241210	124900	123870010	2940	2940	2940	2940	0
398	20241210	124800	123870010	2940	2940	2940	2940	0
399	20241210	124700	123870010	2940	2940	2940	2940	1
400	20241210	124600	123867070	2940	2935	2940	2935	379
401	20241210	124500	122754430	2925	2925	2925	2925	0
402	20241210	124400	122754430	2925	2925	2925	2925	0
403	20241210	124300	122754430	2925	2925	2925	2925	12
404	20241210	124200	122719330	2925	2925	2925	2925	0
405	20241210	124100	122719330	2925	2925	2925	2925	0
406	20241210	124000	122719330	2925	2925	2925	2925	0
407	20241210	123900	122719330	2925	2925	2925	2925	0
408	20241210	123800	122719330	2925	2925	2925	2925	0
409	20241210	123700	122719330	2925	2925	2925	2925	0
410	20241210	123600	122719330	2925	2925	2925	2925	0
411	20241210	123500	122719330	2925	2930	2930	2925	333
412	20241210	123400	121743740	2930	2930	2930	2930	0
413	20241210	123300	121743740	2930	2930	2930	2930	0
414	20241210	123200	121743740	2930	2930	2930	2930	0
415	20241210	123100	121743740	2930	2930	2930	2930	0
416	20241210	123000	121743740	2930	2930	2930	2930	1
417	20241210	122900	121740810	2925	2925	2925	2925	0
418	20241210	122800	121740810	2925	2925	2925	2925	0
419	20241210	122700	121740810	2925	2925	2925	2925	220
420	20241210	122600	121097310	2925	2925	2925	2925	0
421	20241210	122500	121097310	2925	2920	2925	2920	2
422	20241210	122400	121091465	2925	2920	2925	2920	52
423	20241210	122300	120939425	2920	2920	2920	2920	0
424	20241210	122200	120939425	2920	2920	2920	2920	0
425	20241210	122100	120939425	2920	2920	2920	2920	38
426	20241210	122000	120828465	2925	2925	2925	2925	0
427	20241210	121900	120828465	2925	2925	2925	2925	0
428	20241210	121800	120828465	2925	2925	2925	2925	0
429	20241210	121700	120828465	2925	2925	2925	2925	0
430	20241210	121600	120828465	2925	2925	2925	2925	0
431	20241210	121500	120828465	2925	2925	2925	2925	0
432	20241210	121400	120828465	2925	2925	2925	2925	0
433	20241210	121300	120828465	2925	2925	2925	2925	0
434	20241210	121200	120828465	2925	2925	2925	2925	0
435	20241210	121100	120828465	2925	2925	2925	2925	35
436	20241210	121000	120726090	2925	2925	2925	2925	0
437	20241210	120900	120726090	2925	2925	2925	2925	0
438	20241210	120800	120726090	2925	2925	2925	2925	0
439	20241210	120700	120726090	2925	2925	2925	2925	0
440	20241210	120600	120726090	2925	2925	2925	2925	0
441	20241210	120500	120726090	2925	2925	2925	2925	0
442	20241210	120400	120726090	2925	2925	2925	2925	0
443	20241210	120300	120726090	2925	2920	2925	2920	2
444	20241210	120200	120720245	2920	2920	2920	2920	2
445	20241210	120100	120714405	2920	2920	2920	2920	0
446	20241210	120000	120714405	2920	2920	2920	2920	0
447	20241210	115900	120714405	2920	2920	2920	2920	0
448	20241210	115800	120714405	2920	2920	2920	2920	0
449	20241210	115700	120714405	2920	2920	2920	2920	0
450	20241210	115600	120714405	2920	2920	2920	2920	71
451	20241210	115500	120507085	2925	2925	2925	2925	227
452	20241210	115400	119843110	2930	2930	2930	2930	0
453	20241210	115300	119843110	2930	2930	2930	2930	1
454	20241210	115200	119840180	2930	2930	2930	2930	0
455	20241210	115100	119840180	2930	2930	2930	2930	0
456	20241210	115000	119840180	2930	2930	2930	2930	0
457	20241210	114900	119840180	2930	2930	2930	2930	1
458	20241210	114800	119837250	2930	2930	2930	2930	1
459	20241210	114700	119834320	2925	2925	2925	2925	300
460	20241210	114600	118956820	2930	2930	2930	2930	0
461	20241210	114500	118956820	2930	2930	2930	2930	2
462	20241210	114400	118950960	2925	2925	2925	2925	1
463	20241210	114300	118948035	2930	2930	2930	2930	0
464	20241210	114200	118948035	2930	2930	2930	2930	0
465	20241210	114100	118948035	2930	2930	2930	2930	0
466	20241210	114000	118948035	2930	2930	2930	2930	71
467	20241210	113900	118740005	2930	2930	2930	2930	20
468	20241210	113800	118681405	2930	2930	2930	2930	0
469	20241210	113700	118681405	2930	2930	2930	2930	0
470	20241210	113600	118681405	2930	2930	2930	2930	0
471	20241210	113500	118681405	2930	2930	2930	2930	0
472	20241210	113400	118681405	2930	2930	2930	2930	0
473	20241210	113300	118681405	2930	2930	2930	2930	52
474	20241210	113200	118529045	2930	2930	2930	2930	9
475	20241210	113100	118502675	2930	2930	2930	2930	0
476	20241210	113000	118502675	2930	2930	2930	2930	0
477	20241210	112900	118502675	2930	2930	2930	2930	0
478	20241210	112800	118502675	2930	2930	2930	2930	1
479	20241210	112700	118499745	2925	2915	2925	2915	51
480	20241210	112600	118351070	2910	2910	2910	2910	100
481	20241210	112500	118060070	2905	2905	2905	2905	141
482	20241210	112400	117650465	2875	2920	2920	2875	1513
483	20241210	112300	113282030	2935	2935	2935	2935	0
484	20241210	112200	113282030	2935	2935	2935	2935	0
485	20241210	112100	113282030	2935	2935	2935	2935	0
486	20241210	112000	113282030	2935	2935	2935	2935	0
487	20241210	111900	113282030	2935	2935	2935	2935	0
488	20241210	111800	113282030	2935	2935	2935	2935	0
489	20241210	111700	113282030	2935	2935	2935	2935	0
490	20241210	111600	113282030	2935	2935	2935	2935	0
491	20241210	111500	113282030	2935	2935	2935	2935	25
492	20241210	111400	113208655	2935	2935	2935	2935	1
493	20241210	111300	113205720	2920	2920	2920	2920	564
494	20241210	111200	111558840	2930	2930	2930	2930	0
495	20241210	111100	111558840	2930	2930	2930	2930	0
496	20241210	111000	111558840	2930	2920	2930	2920	495
497	20241210	110900	110112430	2930	2930	2930	2930	0
498	20241210	110800	110112430	2930	2930	2930	2930	0
499	20241210	110700	110112430	2930	2930	2930	2930	0
500	20241210	110600	110112430	2930	2930	2930	2930	0
501	20241210	110500	110112430	2930	2930	2930	2930	101
502	20241210	110400	109816500	2935	2935	2935	2935	0
503	20241210	110300	109816500	2935	2935	2935	2935	0
504	20241210	110200	109816500	2935	2935	2935	2935	0
505	20241210	110100	109816500	2935	2935	2935	2930	4
506	20241210	110000	109804765	2935	2910	2935	2910	53
507	20241210	105900	109649235	2865	2865	2865	2865	0
508	20241210	105800	109649235	2865	2930	2930	2865	663
509	20241210	105700	107729975	2930	2930	2930	2930	0
510	20241210	105600	107729975	2930	2930	2930	2930	0
511	20241210	105500	107729975	2930	2930	2930	2930	7
512	20241210	105400	107709465	2930	2930	2930	2930	58
513	20241210	105300	107539525	2930	2930	2930	2930	50
514	20241210	105200	107393025	2935	2935	2935	2935	0
515	20241210	105100	107393025	2935	2940	2940	2935	236
516	20241210	105000	106700360	2945	2945	2945	2945	1
517	20241210	104900	106697415	2940	2940	2940	2940	0
518	20241210	104800	106697415	2940	2940	2940	2940	100
519	20241210	104700	106403415	2940	2940	2940	2940	0
520	20241210	104600	106403415	2940	2940	2940	2940	0
521	20241210	104500	106403415	2940	2940	2940	2940	0
522	20241210	104400	106403415	2940	2940	2940	2940	0
523	20241210	104300	106403415	2940	2940	2940	2940	0
524	20241210	104200	106403415	2940	2940	2940	2940	0
525	20241210	104100	106403415	2940	2940	2940	2940	0
526	20241210	104000	106403415	2940	2935	2940	2935	334
527	20241210	103900	105421985	2935	2915	2935	2915	111
528	20241210	103800	105098390	2935	2935	2935	2935	0
529	20241210	103700	105098390	2935	2935	2935	2935	72
530	20241210	103600	104887070	2935	2935	2935	2935	1
531	20241210	103500	104884135	2935	2935	2935	2935	0
532	20241210	103400	104884135	2935	2935	2935	2935	1
533	20241210	103300	104881200	2915	2915	2915	2915	250
534	20241210	103200	104152450	2940	2940	2940	2940	0
535	20241210	103100	104152450	2940	2940	2940	2940	0
536	20241210	103000	104152450	2940	2940	2940	2940	0
537	20241210	102900	104152450	2940	2940	2940	2940	1
538	20241210	102800	104149510	2920	2925	2925	2920	100
539	20241210	102700	103857505	2920	2920	2920	2920	1000
540	20241210	102600	100937505	2940	2940	2940	2940	0
541	20241210	102500	100937505	2940	2940	2940	2940	0
542	20241210	102400	100937505	2940	2925	2940	2925	569
543	20241210	102300	99272295	2940	2930	2940	2930	10
544	20241210	102200	99242980	2920	2920	2920	2920	176
545	20241210	102100	98729060	2925	2920	2925	2920	54
546	20241210	102000	98571375	2930	2930	2930	2930	2
547	20241210	101900	98565515	2935	2935	2935	2935	0
548	20241210	101800	98565515	2935	2935	2935	2935	0
549	20241210	101700	98565515	2935	2935	2935	2935	1
550	20241210	101600	98562580	2935	2935	2935	2935	1
551	20241210	101500	98559645	2935	2935	2935	2935	3
552	20241210	101400	98550840	2945	2945	2945	2945	0
553	20241210	101300	98550840	2945	2945	2945	2945	0
554	20241210	101200	98550840	2945	2945	2945	2945	0
555	20241210	101100	98550840	2945	2945	2945	2945	0
556	20241210	101000	98550840	2945	2945	2945	2945	1
557	20241210	100900	98547895	2945	2945	2945	2945	1
558	20241210	100800	98544950	2940	2940	2940	2940	660
559	20241210	100700	96604550	2945	2945	2945	2945	122
560	20241210	100600	96245260	2945	2945	2945	2945	119
561	20241210	100500	95894805	2915	2915	2950	2915	1282
562	20241210	100400	92147540	2910	2895	2910	2895	2383
563	20241210	100300	85216630	2895	2895	2895	2895	156
564	20241210	100200	84765010	2890	2870	2890	2870	1704
565	20241210	100100	79840590	2870	2870	2870	2870	1
566	20241210	100000	79837720	2890	2880	2890	2880	951
567	20241210	095900	77096765	2880	2880	2880	2880	83
568	20241210	095800	76857725	2865	2870	2870	2865	271
569	20241210	095700	76080135	2870	2870	2870	2870	76
570	20241210	095600	75862015	2870	2865	2870	2865	6
571	20241210	095500	75844820	2870	2870	2870	2870	5
572	20241210	095400	75830470	2870	2870	2870	2870	24
573	20241210	095300	75761590	2880	2880	2880	2880	50
574	20241210	095200	75617590	2885	2875	2885	2875	62
575	20241210	095100	75438840	2885	2885	2885	2885	100
576	20241210	095000	75150340	2870	2870	2875	2870	137
577	20241210	094900	74756685	2870	2870	2870	2870	74
578	20241210	094800	74544305	2865	2865	2865	2865	0
579	20241210	094700	74544305	2865	2865	2865	2865	0
580	20241210	094600	74544305	2865	2860	2865	2860	452
581	20241210	094500	73249330	2865	2865	2865	2865	0
582	20241210	094400	73249330	2865	2865	2865	2865	556
583	20241210	094300	71656390	2840	2870	2870	2805	3102
584	20241210	094200	62934970	2855	2880	2880	2800	1272
585	20241210	094100	59334170	2850	2850	2850	2850	1000
586	20241210	094000	56484170	2880	2880	2880	2880	0
587	20241210	093900	56484170	2880	2880	2880	2880	3243
588	20241210	093800	47144330	2880	2870	2880	2870	296
589	20241210	093700	46294800	2820	2835	2835	2820	1000
590	20241210	093600	43465730	2870	2870	2870	2870	1
591	20241210	093500	43462860	2820	2820	2820	2820	100
592	20241210	093400	43180860	2865	2895	2895	2800	1590
593	20241210	093300	38699120	2895	2895	2895	2895	0
594	20241210	093200	38699120	2895	2895	2895	2895	211
595	20241210	093100	38088275	2895	2895	2895	2895	1
596	20241210	093000	38085380	2895	2890	2895	2890	38
597	20241210	092900	37975470	2895	2895	2895	2895	0
598	20241210	092800	37975470	2895	2895	2895	2895	2
599	20241210	092700	37969680	2865	2875	2875	2865	1500
600	20241210	092600	33671570	2915	2915	2915	2915	1
601	20241210	092500	33668655	2865	2865	2865	2865	38
602	20241210	092400	33559785	2915	2890	2915	2890	516
603	20241210	092300	32068495	2915	2915	2915	2915	1
604	20241210	092200	32065580	2890	2905	2905	2890	1000
605	20241210	092100	29166805	2915	2915	2915	2915	0
606	20241210	092000	29166805	2915	2915	2915	2915	1
607	20241210	091900	29163890	2910	2915	2915	2910	2
608	20241210	091800	29158065	2915	2915	2915	2915	50
609	20241210	091700	29012315	2915	2915	2915	2915	1
610	20241210	091600	29009400	2920	2920	2920	2920	16
611	20241210	091500	28962680	2920	2915	2920	2915	67
612	20241210	091400	28767370	2915	2915	2915	2915	11
613	20241210	091300	28735305	2910	2900	2910	2900	36
614	20241210	091200	28630890	2895	2885	2895	2885	1000
615	20241210	091100	25743070	2885	2880	2885	2880	700
616	20241210	091000	23724705	2880	2865	2880	2865	476
617	20241210	090900	22357900	2870	2870	2870	2870	103
618	20241210	090800	22062290	2885	2885	2885	2885	0
619	20241210	090700	22062290	2885	2885	2885	2885	2
620	20241210	090600	22056520	2885	2885	2885	2885	62
621	20241210	090500	21877650	2885	2870	2885	2870	1530
622	20241210	090400	17486535	2890	2865	2890	2865	99
623	20241210	090300	17202525	2855	2840	2855	2840	131
624	20241210	090200	16829505	2795	2795	2795	2795	0
625	20241210	090100	16829505	2795	2825	2845	2795	2952
626	20241210	090000	8527960	2810	2770	2810	2770	3078