KissMeData/177830/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	203500	373127935	2975	2975	2975	2975	2088
3	20241210	203400	373127935	2975	2975	2975	2975	0
4	20241210	203300	373127935	2975	2975	2975	2975	0
5	20241210	203200	373127935	2975	2975	2975	2975	0
6	20241210	203100	373127935	2975	2975	2975	2975	0
7	20241210	203000	373127935	2975	2975	2975	2975	0
8	20241210	202900	373127935	2975	2975	2975	2975	0
9	20241210	202800	373127935	2975	2975	2975	2975	0
10	20241210	202700	373127935	2975	2975	2975	2975	0
11	20241210	202600	373127935	2975	2975	2975	2975	0
12	20241210	202500	373127935	2975	2975	2975	2975	0
13	20241210	202400	373127935	2975	2975	2975	2975	0
14	20241210	202300	373127935	2975	2975	2975	2975	0
15	20241210	202200	373127935	2975	2975	2975	2975	0
16	20241210	202100	373127935	2975	2975	2975	2975	0
17	20241210	202000	373127935	2975	2975	2975	2975	0
18	20241210	201900	373127935	2975	2975	2975	2975	0
19	20241210	201800	373127935	2975	2975	2975	2975	0
20	20241210	201700	373127935	2975	2975	2975	2975	0
21	20241210	201600	373127935	2975	2975	2975	2975	0
22	20241210	201500	373127935	2975	2975	2975	2975	0
23	20241210	201400	373127935	2975	2975	2975	2975	0
24	20241210	201300	373127935	2975	2975	2975	2975	0
25	20241210	201200	373127935	2975	2975	2975	2975	0
26	20241210	201100	373127935	2975	2975	2975	2975	0
27	20241210	201000	373127935	2975	2975	2975	2975	0
28	20241210	200900	373127935	2975	2975	2975	2975	0
29	20241210	200800	373127935	2975	2975	2975	2975	0
30	20241210	200700	373127935	2975	2975	2975	2975	0
31	20241210	200600	373127935	2975	2975	2975	2975	0
32	20241210	200500	373127935	2975	2975	2975	2975	2088
33	20241210	200400	373127935	2975	2975	2975	2975	0
34	20241210	200300	373127935	2975	2975	2975	2975	0
35	20241210	200200	373127935	2975	2975	2975	2975	0
36	20241210	200100	373127935	2975	2975	2975	2975	0
37	20241210	200000	373127935	2975	2975	2975	2975	0
38	20241210	195900	373127935	2975	2975	2975	2975	0
39	20241210	195800	373127935	2975	2975	2975	2975	0
40	20241210	195700	373127935	2975	2975	2975	2975	0
41	20241210	195600	373127935	2975	2975	2975	2975	0
42	20241210	195500	373127935	2975	2975	2975	2975	0
43	20241210	195400	373127935	2975	2975	2975	2975	0
44	20241210	195300	373127935	2975	2975	2975	2975	0
45	20241210	195200	373127935	2975	2975	2975	2975	0
46	20241210	195100	373127935	2975	2975	2975	2975	0
47	20241210	195000	373127935	2975	2975	2975	2975	0
48	20241210	194900	373127935	2975	2975	2975	2975	0
49	20241210	194800	373127935	2975	2975	2975	2975	0
50	20241210	194700	373127935	2975	2975	2975	2975	0
51	20241210	194600	373127935	2975	2975	2975	2975	0
52	20241210	194500	373127935	2975	2975	2975	2975	0
53	20241210	194400	373127935	2975	2975	2975	2975	0
54	20241210	194300	373127935	2975	2975	2975	2975	0
55	20241210	194200	373127935	2975	2975	2975	2975	0
56	20241210	194100	373127935	2975	2975	2975	2975	0
57	20241210	194000	373127935	2975	2975	2975	2975	0
58	20241210	193900	373127935	2975	2975	2975	2975	0
59	20241210	193800	373127935	2975	2975	2975	2975	0
60	20241210	193700	373127935	2975	2975	2975	2975	0
61	20241210	193600	373127935	2975	2975	2975	2975	0
62	20241210	193500	373127935	2975	2975	2975	2975	2088
63	20241210	193400	373127935	2975	2975	2975	2975	0
64	20241210	193300	373127935	2975	2975	2975	2975	0
65	20241210	193200	373127935	2975	2975	2975	2975	0
66	20241210	193100	373127935	2975	2975	2975	2975	0
67	20241210	193000	373127935	2975	2975	2975	2975	0
68	20241210	192900	373127935	2975	2975	2975	2975	0
69	20241210	192800	373127935	2975	2975	2975	2975	0
70	20241210	192700	373127935	2975	2975	2975	2975	0
71	20241210	192600	373127935	2975	2975	2975	2975	0
72	20241210	192500	373127935	2975	2975	2975	2975	0
73	20241210	192400	373127935	2975	2975	2975	2975	0
74	20241210	192300	373127935	2975	2975	2975	2975	0
75	20241210	192200	373127935	2975	2975	2975	2975	0
76	20241210	192100	373127935	2975	2975	2975	2975	0
77	20241210	192000	373127935	2975	2975	2975	2975	0
78	20241210	191900	373127935	2975	2975	2975	2975	0
79	20241210	191800	373127935	2975	2975	2975	2975	0
80	20241210	191700	373127935	2975	2975	2975	2975	0
81	20241210	191600	373127935	2975	2975	2975	2975	0
82	20241210	191500	373127935	2975	2975	2975	2975	0
83	20241210	191400	373127935	2975	2975	2975	2975	0
84	20241210	191300	373127935	2975	2975	2975	2975	0
85	20241210	191200	373127935	2975	2975	2975	2975	0
86	20241210	191100	373127935	2975	2975	2975	2975	0
87	20241210	191000	373127935	2975	2975	2975	2975	0
88	20241210	190900	373127935	2975	2975	2975	2975	0
89	20241210	190800	373127935	2975	2975	2975	2975	0
90	20241210	190700	373127935	2975	2975	2975	2975	0
91	20241210	190600	373127935	2975	2975	2975	2975	0
92	20241210	190500	373127935	2975	2975	2975	2975	2088
93	20241210	190400	373127935	2975	2975	2975	2975	0
94	20241210	190300	373127935	2975	2975	2975	2975	0
95	20241210	190200	373127935	2975	2975	2975	2975	0
96	20241210	190100	373127935	2975	2975	2975	2975	0
97	20241210	190000	373127935	2975	2975	2975	2975	0
98	20241210	185900	373127935	2975	2975	2975	2975	0
99	20241210	185800	373127935	2975	2975	2975	2975	0
100	20241210	185700	373127935	2975	2975	2975	2975	0
101	20241210	185600	373127935	2975	2975	2975	2975	0
102	20241210	185500	373127935	2975	2975	2975	2975	0
103	20241210	185400	373127935	2975	2975	2975	2975	0
104	20241210	185300	373127935	2975	2975	2975	2975	0
105	20241210	185200	373127935	2975	2975	2975	2975	0
106	20241210	185100	373127935	2975	2975	2975	2975	0
107	20241210	185000	373127935	2975	2975	2975	2975	0
108	20241210	184900	373127935	2975	2975	2975	2975	0
109	20241210	184800	373127935	2975	2975	2975	2975	0
110	20241210	184700	373127935	2975	2975	2975	2975	0
111	20241210	184600	373127935	2975	2975	2975	2975	0
112	20241210	184500	373127935	2975	2975	2975	2975	0
113	20241210	184400	373127935	2975	2975	2975	2975	0
114	20241210	184300	373127935	2975	2975	2975	2975	0
115	20241210	184200	373127935	2975	2975	2975	2975	0
116	20241210	184100	373127935	2975	2975	2975	2975	0
117	20241210	184000	373127935	2975	2975	2975	2975	0
118	20241210	183900	373127935	2975	2975	2975	2975	0
119	20241210	183800	373127935	2975	2975	2975	2975	0
120	20241210	183700	373127935	2975	2975	2975	2975	0
121	20241210	183600	373127935	2975	2975	2975	2975	0
122	20241210	183500	373127935	2975	2975	2975	2975	2088
123	20241210	183400	373127935	2975	2975	2975	2975	0
124	20241210	183300	373127935	2975	2975	2975	2975	0
125	20241210	183200	373127935	2975	2975	2975	2975	0
126	20241210	183100	373127935	2975	2975	2975	2975	0
127	20241210	183000	373127935	2975	2975	2975	2975	0
128	20241210	182900	373127935	2975	2975	2975	2975	0
129	20241210	182800	373127935	2975	2975	2975	2975	0
130	20241210	182700	373127935	2975	2975	2975	2975	0
131	20241210	182600	373127935	2975	2975	2975	2975	0
132	20241210	182500	373127935	2975	2975	2975	2975	0
133	20241210	182400	373127935	2975	2975	2975	2975	0
134	20241210	182300	373127935	2975	2975	2975	2975	0
135	20241210	182200	373127935	2975	2975	2975	2975	0
136	20241210	182100	373127935	2975	2975	2975	2975	0
137	20241210	182000	373127935	2975	2975	2975	2975	0
138	20241210	181900	373127935	2975	2975	2975	2975	0
139	20241210	181800	373127935	2975	2975	2975	2975	0
140	20241210	181700	373127935	2975	2975	2975	2975	0
141	20241210	181600	373127935	2975	2975	2975	2975	0
142	20241210	181500	373127935	2975	2975	2975	2975	0
143	20241210	181400	373127935	2975	2975	2975	2975	0
144	20241210	181300	373127935	2975	2975	2975	2975	0
145	20241210	181200	373127935	2975	2975	2975	2975	0
146	20241210	181100	373127935	2975	2975	2975	2975	0
147	20241210	181000	373127935	2975	2975	2975	2975	0
148	20241210	180900	373127935	2975	2975	2975	2975	0
149	20241210	180800	373127935	2975	2975	2975	2975	0
150	20241210	180700	373127935	2975	2975	2975	2975	0
151	20241210	180600	373127935	2975	2975	2975	2975	0
152	20241210	180500	373127935	2975	2975	2975	2975	2088
153	20241210	180400	373127935	2975	2975	2975	2975	0
154	20241210	180300	373127935	2975	2975	2975	2975	0
155	20241210	180200	373127935	2975	2975	2975	2975	0
156	20241210	180100	373127935	2975	2975	2975	2975	0
157	20241210	180000	373127935	2975	2975	2975	2975	0
158	20241210	175900	373127935	2975	2975	2975	2975	0
159	20241210	175800	373127935	2975	2975	2975	2975	0
160	20241210	175700	373127935	2975	2975	2975	2975	0
161	20241210	175600	373127935	2975	2975	2975	2975	0
162	20241210	175500	373127935	2975	2975	2975	2975	0
163	20241210	175400	373127935	2975	2975	2975	2975	0
164	20241210	175300	373127935	2975	2975	2975	2975	0
165	20241210	175200	373127935	2975	2975	2975	2975	0
166	20241210	175100	373127935	2975	2975	2975	2975	0
167	20241210	175000	373127935	2975	2975	2975	2975	0
168	20241210	174900	373127935	2975	2975	2975	2975	0
169	20241210	174800	373127935	2975	2975	2975	2975	0
170	20241210	174700	373127935	2975	2975	2975	2975	0
171	20241210	174600	373127935	2975	2975	2975	2975	0
172	20241210	174500	373127935	2975	2975	2975	2975	0
173	20241210	174400	373127935	2975	2975	2975	2975	0
174	20241210	174300	373127935	2975	2975	2975	2975	0
175	20241210	174200	373127935	2975	2975	2975	2975	0
176	20241210	174100	373127935	2975	2975	2975	2975	0
177	20241210	174000	373127935	2975	2975	2975	2975	0
178	20241210	173900	373127935	2975	2975	2975	2975	0
179	20241210	173800	373127935	2975	2975	2975	2975	0
180	20241210	173700	373127935	2975	2975	2975	2975	0
181	20241210	173600	373127935	2975	2975	2975	2975	0
182	20241210	173500	373127935	2975	2975	2975	2975	2088
183	20241210	173400	373127935	2975	2975	2975	2975	0
184	20241210	173300	373127935	2975	2975	2975	2975	0
185	20241210	173200	373127935	2975	2975	2975	2975	0
186	20241210	173100	373127935	2975	2975	2975	2975	0
187	20241210	173000	373127935	2975	2975	2975	2975	0
188	20241210	172900	373127935	2975	2975	2975	2975	0
189	20241210	172800	373127935	2975	2975	2975	2975	0
190	20241210	172700	373127935	2975	2975	2975	2975	0
191	20241210	172600	373127935	2975	2975	2975	2975	0
192	20241210	172500	373127935	2975	2975	2975	2975	0
193	20241210	172400	373127935	2975	2975	2975	2975	0
194	20241210	172300	373127935	2975	2975	2975	2975	0
195	20241210	172200	373127935	2975	2975	2975	2975	0
196	20241210	172100	373127935	2975	2975	2975	2975	0
197	20241210	172000	373127935	2975	2975	2975	2975	0
198	20241210	171900	373127935	2975	2975	2975	2975	0
199	20241210	171800	373127935	2975	2975	2975	2975	0
200	20241210	171700	373127935	2975	2975	2975	2975	0
201	20241210	171600	373127935	2975	2975	2975	2975	0
202	20241210	171500	373127935	2975	2975	2975	2975	0
203	20241210	171400	373127935	2975	2975	2975	2975	0
204	20241210	171300	373127935	2975	2975	2975	2975	0
205	20241210	171200	373127935	2975	2975	2975	2975	0
206	20241210	171100	373127935	2975	2975	2975	2975	0
207	20241210	171000	373127935	2975	2975	2975	2975	0
208	20241210	170900	373127935	2975	2975	2975	2975	0
209	20241210	170800	373127935	2975	2975	2975	2975	0
210	20241210	170700	373127935	2975	2975	2975	2975	0
211	20241210	170600	373127935	2975	2975	2975	2975	0
212	20241210	170500	373127935	2975	2975	2975	2975	2088
213	20241210	170400	373127935	2975	2975	2975	2975	0
214	20241210	170300	373127935	2975	2975	2975	2975	0
215	20241210	170200	373127935	2975	2975	2975	2975	0
216	20241210	170100	373127935	2975	2975	2975	2975	0
217	20241210	170000	373127935	2975	2975	2975	2975	0
218	20241210	165900	373127935	2975	2975	2975	2975	0
219	20241210	165800	373127935	2975	2975	2975	2975	0
220	20241210	165700	373127935	2975	2975	2975	2975	0
221	20241210	165600	373127935	2975	2975	2975	2975	0
222	20241210	165500	373127935	2975	2975	2975	2975	0
223	20241210	165400	373127935	2975	2975	2975	2975	0
224	20241210	165300	373127935	2975	2975	2975	2975	0
225	20241210	165200	373127935	2975	2975	2975	2975	0
226	20241210	165100	373127935	2975	2975	2975	2975	0
227	20241210	165000	373127935	2975	2975	2975	2975	0
228	20241210	164900	373127935	2975	2975	2975	2975	0
229	20241210	164800	373127935	2975	2975	2975	2975	0
230	20241210	164700	373127935	2975	2975	2975	2975	0
231	20241210	164600	373127935	2975	2975	2975	2975	0
232	20241210	164500	373127935	2975	2975	2975	2975	0
233	20241210	164400	373127935	2975	2975	2975	2975	0
234	20241210	164300	373127935	2975	2975	2975	2975	0
235	20241210	164200	373127935	2975	2975	2975	2975	0
236	20241210	164100	373127935	2975	2975	2975	2975	0
237	20241210	164000	373127935	2975	2975	2975	2975	0
238	20241210	163900	373127935	2975	2975	2975	2975	0
239	20241210	163800	373127935	2975	2975	2975	2975	0
240	20241210	163700	373127935	2975	2975	2975	2975	0
241	20241210	163600	373127935	2975	2975	2975	2975	0
242	20241210	163500	373127935	2975	2975	2975	2975	2088
243	20241210	163400	373127935	2975	2975	2975	2975	0
244	20241210	163300	373127935	2975	2975	2975	2975	0
245	20241210	163200	373127935	2975	2975	2975	2975	0
246	20241210	163100	373127935	2975	2975	2975	2975	0
247	20241210	163000	373127935	2975	2975	2975	2975	0
248	20241210	162900	373127935	2975	2975	2975	2975	0
249	20241210	162800	373127935	2975	2975	2975	2975	0
250	20241210	162700	373127935	2975	2975	2975	2975	0
251	20241210	162600	373127935	2975	2975	2975	2975	0
252	20241210	162500	373127935	2975	2975	2975	2975	0
253	20241210	162400	373127935	2975	2975	2975	2975	0
254	20241210	162300	373127935	2975	2975	2975	2975	0
255	20241210	162200	373127935	2975	2975	2975	2975	0
256	20241210	162100	373127935	2975	2975	2975	2975	0
257	20241210	162000	373127935	2975	2975	2975	2975	0
258	20241210	161900	373127935	2975	2975	2975	2975	0
259	20241210	161800	373127935	2975	2975	2975	2975	0
260	20241210	161700	373127935	2975	2975	2975	2975	0
261	20241210	161600	373127935	2975	2975	2975	2975	0
262	20241210	161500	373127935	2975	2975	2975	2975	0
263	20241210	161400	373127935	2975	2975	2975	2975	0
264	20241210	161300	373127935	2975	2975	2975	2975	0
265	20241210	161200	373127935	2975	2975	2975	2975	0
266	20241210	161100	373127935	2975	2975	2975	2975	0
267	20241210	161000	373127935	2975	2975	2975	2975	0
268	20241210	160900	373127935	2975	2975	2975	2975	0
269	20241210	160800	373127935	2975	2975	2975	2975	0
270	20241210	160700	373127935	2975	2975	2975	2975	0
271	20241210	160600	373127935	2975	2975	2975	2975	0
272	20241210	160500	373127935	2975	2975	2975	2975	2088
273	20241210	160400	373127935	2975	2975	2975	2975	0
274	20241210	160300	373127935	2975	2975	2975	2975	0
275	20241210	160200	373127935	2975	2975	2975	2975	0
276	20241210	160100	373127935	2975	2975	2975	2975	0
277	20241210	160000	373127935	2975	2975	2975	2975	0
278	20241210	155900	373127935	2975	2975	2975	2975	0
279	20241210	155800	373127935	2975	2975	2975	2975	0
280	20241210	155700	373127935	2975	2975	2975	2975	0
281	20241210	155600	373127935	2975	2975	2975	2975	0
282	20241210	155500	373127935	2975	2975	2975	2975	0
283	20241210	155400	373127935	2975	2975	2975	2975	0
284	20241210	155300	373127935	2975	2975	2975	2975	0
285	20241210	155200	373127935	2975	2975	2975	2975	0
286	20241210	155100	373127935	2975	2975	2975	2975	0
287	20241210	155000	373127935	2975	2975	2975	2975	0
288	20241210	154900	373127935	2975	2975	2975	2975	0
289	20241210	154800	373127935	2975	2975	2975	2975	0
290	20241210	154700	373127935	2975	2975	2975	2975	0
291	20241210	154600	373127935	2975	2975	2975	2975	0
292	20241210	154500	373127935	2975	2975	2975	2975	0
293	20241210	154400	373127935	2975	2975	2975	2975	0
294	20241210	154300	373127935	2975	2975	2975	2975	0
295	20241210	154200	373127935	2975	2975	2975	2975	0
296	20241210	154100	373127935	2975	2975	2975	2975	0
297	20241210	154000	373127935	2975	2975	2975	2975	0
298	20241210	153900	373127935	2975	2975	2975	2975	0
299	20241210	153800	373127935	2975	2975	2975	2975	0
300	20241210	153700	373127935	2975	2975	2975	2975	0
301	20241210	153600	373127935	2975	2975	2975	2975	0
302	20241210	153500	373127935	2975	2975	2975	2975	2088
303	20241210	153400	373127935	2975	2975	2975	2975	0
304	20241210	153300	373127935	2975	2975	2975	2975	0
305	20241210	153200	373127935	2975	2975	2975	2975	0
306	20241210	153100	373127935	2975	2975	2975	2975	0
307	20241210	153000	373127935	2975	2975	2975	2975	2088
308	20241210	152900	366916135	2995	2995	2995	2995	0
309	20241210	152800	366916135	2995	2995	2995	2995	0
310	20241210	152700	366916135	2995	2995	2995	2995	0
311	20241210	152600	366916135	2995	2995	2995	2995	0
312	20241210	152500	366916135	2995	2995	2995	2995	0
313	20241210	152400	366916135	2995	2995	2995	2995	0
314	20241210	152300	366916135	2995	2995	2995	2995	0
315	20241210	152200	366916135	2995	2995	2995	2995	0
316	20241210	152100	366916135	2995	2995	2995	2995	0
317	20241210	152000	366916135	2995	2995	2995	2995	0
318	20241210	151900	366916135	2995	2995	2995	2995	1
319	20241210	151800	366913140	2975	2975	2975	2975	98
320	20241210	151700	366621590	2995	2995	2995	2995	0
321	20241210	151600	366621590	2995	2995	2995	2995	4
322	20241210	151500	366609610	2995	2995	2995	2995	0
323	20241210	151400	366609610	2995	2995	2995	2995	2
324	20241210	151300	366603620	3000	3000	3000	3000	0
325	20241210	151200	366603620	3000	3000	3000	3000	0
326	20241210	151100	366603620	3000	3000	3000	3000	1
327	20241210	151000	366600620	2975	2980	2980	2975	1258
328	20241210	150900	362852400	2980	2990	2990	2980	106
329	20241210	150800	362536505	3000	3000	3000	3000	1
330	20241210	150700	362533505	2995	2995	2995	2995	3796
331	20241210	150600	351164485	2995	2995	2995	2995	0
332	20241210	150500	351164485	2995	2995	2995	2995	132
333	20241210	150400	350769145	2995	2995	2995	2995	102
334	20241210	150300	350463655	2995	3000	3000	2995	53
335	20241210	150200	350304755	3000	3000	3000	3000	5
336	20241210	150100	350289755	2995	2995	2995	2995	30
337	20241210	150000	350199905	2995	2995	2995	2995	0
338	20241210	145900	350199905	2995	3000	3000	2995	1500
339	20241210	145800	345706440	3005	3005	3005	3005	1
340	20241210	145700	345703435	3005	3005	3005	3005	0
341	20241210	145600	345703435	3005	3005	3005	3005	0
342	20241210	145500	345703435	3005	3005	3005	3005	1
343	20241210	145400	345700430	3005	3005	3005	3005	1
344	20241210	145300	345697425	3000	3000	3000	3000	0
345	20241210	145200	345697425	3000	3000	3000	3000	0
346	20241210	145100	345697425	3000	3000	3000	3000	0
347	20241210	145000	345697425	3000	3000	3000	3000	77
348	20241210	144900	345466425	3000	3000	3000	3000	29
349	20241210	144800	345379425	3010	3010	3010	3010	2
350	20241210	144700	345373405	3010	3010	3010	3010	1
351	20241210	144600	345370395	3000	3000	3000	3000	0
352	20241210	144500	345370395	3000	3000	3000	3000	0
353	20241210	144400	345370395	3000	3000	3010	3000	661
354	20241210	144300	343387385	3010	3010	3010	3010	1
355	20241210	144200	343384375	3005	3005	3005	3005	0
356	20241210	144100	343384375	3005	3005	3005	3005	1
357	20241210	144000	343381370	3010	3010	3010	3010	0
358	20241210	143900	343381370	3010	3000	3010	3000	20
359	20241210	143800	343321360	3010	3010	3010	3010	2
360	20241210	143700	343315340	3010	3010	3010	3010	1
361	20241210	143600	343312330	3010	3000	3010	3000	2789
362	20241210	143500	334945320	3015	3015	3025	3015	2614
363	20241210	143400	327064005	3015	3010	3025	3010	3364
364	20241210	143300	316921805	3010	3000	3010	3000	10
365	20241210	143200	316891795	3000	2975	3005	2975	9226
366	20241210	143100	289354665	2975	2965	2975	2965	25
367	20241210	143000	289280530	2975	2975	2975	2975	0
368	20241210	142900	289280530	2975	2975	2975	2975	1
369	20241210	142800	289277555	2970	2975	2975	2970	2
370	20241210	142700	289271610	2975	2975	2975	2975	1
371	20241210	142600	289268635	2970	2970	2970	2970	108
372	20241210	142500	288947875	2970	2970	2970	2970	1728
373	20241210	142400	283815715	2970	2970	2970	2970	0
374	20241210	142300	283815715	2970	2970	2970	2970	0
375	20241210	142200	283815715	2970	2970	2970	2970	0
376	20241210	142100	283815715	2970	2970	2970	2970	0
377	20241210	142000	283815715	2970	2970	2970	2970	0
378	20241210	141900	283815715	2970	2970	2970	2970	200
379	20241210	141800	283221715	2970	2970	2970	2970	2
380	20241210	141700	283215775	2970	2970	2970	2970	2
381	20241210	141600	283209835	2965	2965	2965	2965	0
382	20241210	141500	283209835	2965	2965	2965	2965	12
383	20241210	141400	283174255	2965	2965	2965	2965	0
384	20241210	141300	283174255	2965	2960	2965	2960	1111
385	20241210	141200	279885140	2965	2965	2965	2965	39
386	20241210	141100	279769505	2965	2965	2965	2965	1
387	20241210	141000	279766540	2960	2960	2960	2960	2
388	20241210	140900	279760620	2965	2965	2965	2965	0
389	20241210	140800	279760620	2965	2965	2965	2965	1
390	20241210	140700	279757655	2965	2965	2965	2965	0
391	20241210	140600	279757655	2965	2965	2965	2965	0
392	20241210	140500	279757655	2965	2965	2965	2965	44
393	20241210	140400	279627195	2965	2965	2965	2965	0
394	20241210	140300	279627195	2965	2965	2965	2965	0
395	20241210	140200	279627195	2965	2965	2965	2965	0
396	20241210	140100	279627195	2965	2965	2965	2965	19
397	20241210	140000	279570860	2965	2965	2965	2965	0
398	20241210	135900	279570860	2965	2965	2965	2965	0
399	20241210	135800	279570860	2965	2965	2965	2965	2
400	20241210	135700	279564930	2965	2965	2965	2965	0
401	20241210	135600	279564930	2965	2965	2965	2965	164
402	20241210	135500	279078670	2965	2965	2965	2965	0
403	20241210	135400	279078670	2965	2965	2965	2965	0
404	20241210	135300	279078670	2965	2965	2965	2965	20
405	20241210	135200	279019370	2965	2965	2965	2965	10
406	20241210	135100	278989720	2965	2965	2965	2965	0
407	20241210	135000	278989720	2965	2965	2965	2965	0
408	20241210	134900	278989720	2965	2965	2965	2965	0
409	20241210	134800	278989720	2965	2965	2965	2965	21
410	20241210	134700	278927455	2965	2965	2965	2965	1
411	20241210	134600	278924490	2960	2960	2960	2960	0
412	20241210	134500	278924490	2960	2960	2960	2960	0
413	20241210	134400	278924490	2960	2960	2960	2960	0
414	20241210	134300	278924490	2960	2960	2960	2960	0
415	20241210	134200	278924490	2960	2960	2960	2960	0
416	20241210	134100	278924490	2960	2960	2960	2960	10
417	20241210	134000	278894890	2960	2960	2960	2960	0
418	20241210	133900	278894890	2960	2965	2965	2960	793
419	20241210	133800	276543785	2960	2965	2965	2960	31
420	20241210	133700	276452020	2960	2960	2960	2960	1020
421	20241210	133600	273432820	2960	2960	2960	2960	0
422	20241210	133500	273432820	2960	2960	2960	2960	0
423	20241210	133400	273432820	2960	2960	2960	2960	0
424	20241210	133300	273432820	2960	2960	2960	2960	0
425	20241210	133200	273432820	2960	2960	2960	2960	0
426	20241210	133100	273432820	2960	2960	2960	2960	1
427	20241210	133000	273429860	2965	2965	2965	2965	0
428	20241210	132900	273429860	2965	2965	2965	2965	0
429	20241210	132800	273429860	2965	2970	2970	2965	235
430	20241210	132700	272733080	2965	2965	2965	2965	5000
431	20241210	132600	257908080	2965	2970	2970	2965	2194
432	20241210	132500	251402570	2970	2970	2970	2970	41
433	20241210	132400	251280800	2965	2965	2965	2965	19
434	20241210	132300	251224465	2965	2965	2965	2965	0
435	20241210	132200	251224465	2965	2965	2965	2965	0
436	20241210	132100	251224465	2965	2965	2965	2965	50
437	20241210	132000	251076215	2970	2970	2970	2970	1
438	20241210	131900	251073245	2975	2975	2975	2975	200
439	20241210	131800	250478245	2980	2980	2980	2980	2
440	20241210	131700	250472285	2970	2970	2970	2970	0
441	20241210	131600	250472285	2970	2970	2970	2970	900
442	20241210	131500	247799285	2975	2970	2975	2970	21
443	20241210	131400	247736910	2965	2965	2965	2965	4
444	20241210	131300	247725050	2975	2975	2975	2975	0
445	20241210	131200	247725050	2975	2975	2975	2975	0
446	20241210	131100	247725050	2975	2975	2975	2975	0
447	20241210	131000	247725050	2975	2975	2975	2975	0
448	20241210	130900	247725050	2975	2975	2975	2975	200
449	20241210	130800	247130050	2970	2980	2980	2970	1261
450	20241210	130700	243378820	2980	2980	2980	2980	1
451	20241210	130600	243375840	2975	2975	2975	2975	223
452	20241210	130500	242712415	2975	2975	2975	2975	1
453	20241210	130400	242709440	2975	2960	2975	2960	6476
454	20241210	130300	223481930	2955	2945	2955	2945	5753
455	20241210	130200	206509185	2940	2940	2940	2940	0
456	20241210	130100	206509185	2940	2940	2940	2940	0
457	20241210	130000	206509185	2940	2940	2940	2940	0
458	20241210	125900	206509185	2940	2940	2940	2940	63
459	20241210	125800	206323965	2940	2940	2940	2940	201
460	20241210	125700	205733025	2940	2940	2940	2940	0
461	20241210	125600	205733025	2940	2940	2940	2940	1
462	20241210	125500	205730085	2940	2940	2940	2940	40
463	20241210	125400	205612485	2940	2940	2940	2940	0
464	20241210	125300	205612485	2940	2940	2940	2940	0
465	20241210	125200	205612485	2940	2940	2940	2940	0
466	20241210	125100	205612485	2940	2940	2940	2940	1
467	20241210	125000	205609545	2935	2935	2935	2935	5
468	20241210	124900	205594870	2935	2935	2935	2935	201
469	20241210	124800	205004935	2935	2940	2940	2935	35
470	20241210	124700	204902200	2935	2935	2935	2935	0
471	20241210	124600	204902200	2935	2935	2935	2935	5
472	20241210	124500	204887525	2935	2940	2940	2935	41
473	20241210	124400	204767185	2940	2940	2940	2940	0
474	20241210	124300	204767185	2940	2940	2940	2940	0
475	20241210	124200	204767185	2940	2945	2945	2940	48
476	20241210	124100	204626060	2940	2940	2940	2940	42
477	20241210	124000	204502580	2940	2940	2940	2940	306
478	20241210	123900	203602940	2940	2940	2940	2940	0
479	20241210	123800	203602940	2940	2945	2945	2940	42
480	20241210	123700	203479450	2945	2945	2945	2945	1
481	20241210	123600	203476505	2940	2940	2940	2940	0
482	20241210	123500	203476505	2940	2940	2940	2940	0
483	20241210	123400	203476505	2940	2940	2940	2940	0
484	20241210	123300	203476505	2940	2940	2940	2940	0
485	20241210	123200	203476505	2940	2940	2940	2940	0
486	20241210	123100	203476505	2940	2940	2940	2940	0
487	20241210	123000	203476505	2940	2940	2940	2940	0
488	20241210	122900	203476505	2940	2940	2940	2940	122
489	20241210	122800	203117825	2945	2945	2945	2945	1
490	20241210	122700	203114880	2945	2945	2945	2945	1
491	20241210	122600	203111935	2940	2940	2940	2940	0
492	20241210	122500	203111935	2940	2940	2940	2935	301
493	20241210	122400	202227095	2940	2940	2940	2940	0
494	20241210	122300	202227095	2940	2940	2940	2940	0
495	20241210	122200	202227095	2940	2940	2940	2940	0
496	20241210	122100	202227095	2940	2940	2940	2940	10
497	20241210	122000	202197695	2945	2945	2945	2945	1
498	20241210	121900	202194750	2940	2940	2940	2940	11
499	20241210	121800	202162410	2940	2940	2940	2940	38
500	20241210	121700	202050690	2935	2935	2935	2935	0
501	20241210	121600	202050690	2935	2935	2935	2935	0
502	20241210	121500	202050690	2935	2935	2935	2935	0
503	20241210	121400	202050690	2935	2935	2935	2935	0
504	20241210	121300	202050690	2935	2935	2935	2935	0
505	20241210	121200	202050690	2935	2940	2940	2935	31
506	20241210	121100	201959650	2940	2940	2940	2940	32
507	20241210	121000	201865570	2940	2940	2940	2940	35
508	20241210	120900	201762670	2940	2940	2940	2940	10
509	20241210	120800	201733270	2940	2940	2940	2940	114
510	20241210	120700	201398110	2940	2940	2940	2940	1
511	20241210	120600	201395170	2935	2935	2935	2935	27
512	20241210	120500	201315925	2935	2935	2935	2935	0
513	20241210	120400	201315925	2935	2935	2935	2935	0
514	20241210	120300	201315925	2935	2935	2935	2935	0
515	20241210	120200	201315925	2935	2935	2935	2935	0
516	20241210	120100	201315925	2935	2935	2935	2935	103
517	20241210	120000	201013620	2935	2935	2935	2935	4
518	20241210	115900	201001880	2935	2935	2935	2935	3
519	20241210	115800	200993075	2925	2925	2925	2925	0
520	20241210	115700	200993075	2925	2925	2925	2925	0
521	20241210	115600	200993075	2925	2925	2925	2925	143
522	20241210	115500	200574800	2940	2945	2945	2940	45
523	20241210	115400	200442495	2950	2950	2950	2950	0
524	20241210	115300	200442495	2950	2950	2950	2950	0
525	20241210	115200	200442495	2950	2950	2950	2950	0
526	20241210	115100	200442495	2950	2950	2950	2950	0
527	20241210	115000	200442495	2950	2950	2950	2950	0
528	20241210	114900	200442495	2950	2950	2950	2950	0
529	20241210	114800	200442495	2950	2955	2955	2950	203
530	20241210	114700	199843630	2955	2955	2955	2955	1
531	20241210	114600	199840675	2955	2955	2955	2955	1
532	20241210	114500	199837720	2950	2950	2950	2950	36
533	20241210	114400	199731520	2955	2955	2955	2955	6
534	20241210	114300	199713790	2955	2955	2955	2955	0
535	20241210	114200	199713790	2955	2955	2955	2955	1
536	20241210	114100	199710835	2940	2940	2940	2940	0
537	20241210	114000	199710835	2940	2940	2940	2940	20
538	20241210	113900	199652035	2940	2950	2950	2935	1043
539	20241210	113800	196587730	2950	2950	2950	2950	20
540	20241210	113700	196528730	2950	2950	2950	2950	6
541	20241210	113600	196511030	2950	2950	2950	2945	32
542	20241210	113500	196416780	2950	2940	2950	2940	91
543	20241210	113400	196148615	2940	2945	2960	2940	10387
544	20241210	113300	165505810	2940	2940	2940	2940	22
545	20241210	113200	165441130	2940	2940	2940	2940	978
546	20241210	113100	162565810	2940	2940	2940	2940	0
547	20241210	113000	162565810	2940	2940	2940	2940	140
548	20241210	112900	162154210	2940	2940	2940	2940	50
549	20241210	112800	162007210	2945	2940	2945	2940	286
550	20241210	112700	161166230	2940	2940	2940	2940	0
551	20241210	112600	161166230	2940	2940	2940	2940	0
552	20241210	112500	161166230	2940	2935	2940	2935	70
553	20241210	112400	160960680	2940	2940	2940	2940	0
554	20241210	112300	160960680	2940	2940	2940	2940	0
555	20241210	112200	160960680	2940	2940	2940	2940	0
556	20241210	112100	160960680	2940	2940	2940	2940	0
557	20241210	112000	160960680	2940	2940	2940	2940	11
558	20241210	111900	160928340	2940	2940	2940	2940	188
559	20241210	111800	160375620	2940	2945	2945	2940	34
560	20241210	111700	160275650	2945	2945	2945	2945	1
561	20241210	111600	160272705	2945	2945	2945	2945	1
562	20241210	111500	160269760	2940	2925	2945	2925	287
563	20241210	111400	159429725	2925	2925	2925	2925	0
564	20241210	111300	159429725	2925	2925	2925	2925	0
565	20241210	111200	159429725	2925	2925	2925	2925	0
566	20241210	111100	159429725	2925	2925	2925	2925	0
567	20241210	111000	159429725	2925	2925	2925	2925	0
568	20241210	110900	159429725	2925	2925	2925	2925	0
569	20241210	110800	159429725	2925	2940	2940	2925	249
570	20241210	110700	158698700	2950	2950	2950	2950	0
571	20241210	110600	158698700	2950	2950	2950	2950	0
572	20241210	110500	158698700	2950	2950	2950	2950	0
573	20241210	110400	158698700	2950	2935	2950	2935	2739
574	20241210	110300	150636535	2915	2915	2915	2915	0
575	20241210	110200	150636535	2915	2915	2915	2915	0
576	20241210	110100	150636535	2915	2915	2915	2915	232
577	20241210	110000	149960255	2900	2930	2930	2900	9632
578	20241210	105900	121976920	2930	2930	2930	2930	53
579	20241210	105800	121821630	2935	2880	2935	2880	15306
580	20241210	105700	77209280	2880	2880	2880	2880	22
581	20241210	105600	77145920	2880	2880	2880	2880	22
582	20241210	105500	77082560	2880	2880	2880	2880	22
583	20241210	105400	77019200	2880	2880	2880	2880	22
584	20241210	105300	76955840	2880	2885	2885	2880	196
585	20241210	105200	76390435	2885	2890	2890	2885	245
586	20241210	105100	75683440	2890	2890	2890	2890	122
587	20241210	105000	75330860	2890	2890	2890	2890	22
588	20241210	104900	75267280	2890	2890	2890	2890	22
589	20241210	104800	75203700	2885	2885	2885	2885	22
590	20241210	104700	75140230	2905	2895	2905	2885	14
591	20241210	104600	75099785	2885	2885	2885	2885	23
592	20241210	104500	75033430	2885	2900	2910	2885	127
593	20241210	104400	74666945	2915	2895	2915	2885	286
594	20241210	104300	73839065	2895	2915	2920	2895	25
595	20241210	104200	73766425	2915	2900	2920	2895	32
596	20241210	104100	73673555	2920	2930	2930	2890	9684
597	20241210	104000	45680525	2925	2900	2925	2900	5907
598	20241210	103900	28548560	2900	2890	2900	2890	965
599	20241210	103800	25756690	2885	2880	2885	2880	420
600	20241210	103700	24546490	2885	2885	2885	2885	30
601	20241210	103600	24459940	2885	2885	2885	2885	0
602	20241210	103500	24459940	2885	2885	2885	2885	0
603	20241210	103400	24459940	2885	2885	2885	2885	0
604	20241210	103300	24459940	2885	2885	2885	2885	0
605	20241210	103200	24459940	2885	2880	2885	2880	717
606	20241210	103100	22393020	2875	2875	2875	2875	0
607	20241210	103000	22393020	2875	2875	2875	2875	0
608	20241210	102900	22393020	2875	2875	2875	2875	200
609	20241210	102800	21818020	2865	2865	2865	2865	0
610	20241210	102700	21818020	2865	2865	2865	2865	0
611	20241210	102600	21818020	2865	2865	2865	2865	0
612	20241210	102500	21818020	2865	2865	2865	2865	0
613	20241210	102400	21818020	2865	2865	2865	2865	0
614	20241210	102300	21818020	2865	2865	2865	2865	0
615	20241210	102200	21818020	2865	2865	2865	2865	0
616	20241210	102100	21818020	2865	2865	2865	2865	0
617	20241210	102000	21818020	2865	2865	2865	2865	0
618	20241210	101900	21818020	2865	2865	2865	2865	0
619	20241210	101800	21818020	2865	2865	2865	2865	0
620	20241210	101700	21818020	2865	2865	2865	2865	0
621	20241210	101600	21818020	2865	2865	2865	2865	0
622	20241210	101500	21818020	2865	2865	2865	2865	846
623	20241210	101400	19394230	2865	2865	2865	2865	0
624	20241210	101300	19394230	2865	2865	2865	2865	0
625	20241210	101200	19394230	2865	2865	2865	2865	0
626	20241210	101100	19394230	2865	2865	2865	2865	0
627	20241210	101000	19394230	2865	2880	2880	2865	300
628	20241210	100900	18531730	2885	2885	2885	2885	0
629	20241210	100800	18531730	2885	2885	2885	2885	0
630	20241210	100700	18531730	2885	2885	2885	2885	0
631	20241210	100600	18531730	2885	2885	2885	2885	0
632	20241210	100500	18531730	2885	2885	2885	2885	0
633	20241210	100400	18531730	2885	2885	2885	2885	0
634	20241210	100300	18531730	2885	2885	2885	2885	0
635	20241210	100200	18531730	2885	2885	2885	2885	0
636	20241210	100100	18531730	2885	2885	2885	2885	0
637	20241210	100000	18531730	2885	2885	2885	2885	300
638	20241210	095900	17666230	2880	2880	2880	2880	0
639	20241210	095800	17666230	2880	2880	2880	2880	200
640	20241210	095700	17090230	2885	2885	2885	2885	0
641	20241210	095600	17090230	2885	2885	2885	2885	0
642	20241210	095500	17090230	2885	2885	2885	2885	0
643	20241210	095400	17090230	2885	2885	2885	2885	35
644	20241210	095300	16989255	2885	2885	2885	2885	1
645	20241210	095200	16986370	2870	2870	2870	2870	500
646	20241210	095100	15551370	2870	2870	2870	2870	0
647	20241210	095000	15551370	2870	2870	2870	2870	0
648	20241210	094900	15551370	2870	2865	2870	2865	206
649	20241210	094800	14960300	2860	2860	2860	2860	0
650	20241210	094700	14960300	2860	2860	2860	2860	0
651	20241210	094600	14960300	2860	2860	2860	2860	0
652	20241210	094500	14960300	2860	2860	2860	2860	0
653	20241210	094400	14960300	2860	2860	2860	2860	0
654	20241210	094300	14960300	2860	2860	2860	2860	3
655	20241210	094200	14951720	2850	2850	2850	2850	0
656	20241210	094100	14951720	2850	2850	2850	2850	0
657	20241210	094000	14951720	2850	2850	2850	2850	0
658	20241210	093900	14951720	2850	2850	2850	2850	0
659	20241210	093800	14951720	2850	2850	2850	2850	1
660	20241210	093700	14948870	2850	2850	2850	2850	1
661	20241210	093600	14946020	2850	2850	2850	2850	0
662	20241210	093500	14946020	2850	2850	2850	2850	0
663	20241210	093400	14946020	2850	2850	2850	2850	28
664	20241210	093300	14866220	2860	2860	2860	2860	0
665	20241210	093200	14866220	2860	2860	2860	2860	0
666	20241210	093100	14866220	2860	2860	2860	2860	33
667	20241210	093000	14771840	2860	2860	2860	2860	1
668	20241210	092900	14768980	2855	2855	2855	2855	0
669	20241210	092800	14768980	2855	2845	2855	2845	36
670	20241210	092700	14666210	2845	2845	2845	2845	0
671	20241210	092600	14666210	2845	2845	2845	2845	0
672	20241210	092500	14666210	2845	2845	2845	2845	0
673	20241210	092400	14666210	2845	2845	2845	2845	33
674	20241210	092300	14572325	2845	2850	2850	2845	100
675	20241210	092200	14287410	2850	2850	2850	2850	37
676	20241210	092100	14181960	2845	2845	2845	2845	74
677	20241210	092000	13971430	2850	2855	2855	2850	214
678	20241210	091900	13360530	2850	2850	2850	2850	0
679	20241210	091800	13360530	2850	2850	2850	2850	11
680	20241210	091700	13329180	2850	2870	2870	2850	38
681	20241210	091600	13220860	2850	2850	2850	2850	35
682	20241210	091500	13121110	2850	2850	2850	2850	35
683	20241210	091400	13021360	2850	2850	2850	2850	37
684	20241210	091300	12915910	2850	2850	2850	2850	50
685	20241210	091200	12773410	2855	2855	2855	2855	30
686	20241210	091100	12687760	2840	2840	2840	2840	135
687	20241210	091000	12304360	2840	2845	2845	2840	200
688	20241210	090900	11735460	2840	2840	2840	2840	0
689	20241210	090800	11735460	2840	2840	2840	2840	0
690	20241210	090700	11735460	2840	2840	2840	2840	200
691	20241210	090600	11167460	2840	2840	2840	2830	2701
692	20241210	090500	3497020	2840	2840	2840	2840	31
693	20241210	090400	3408980	2825	2825	2825	2825	0
694	20241210	090300	3408980	2825	2825	2825	2825	0
695	20241210	090200	3408980	2825	2825	2825	2825	0
696	20241210	090100	3408980	2825	2825	2825	2825	30
697	20241210	090000	3324230	2810	2810	2810	2810	120