KissMeData/137080/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	202600	126979130	2960	2960	2960	2960	314
3	20241209	202500	126979130	2960	2960	2960	2960	0
4	20241209	202400	126979130	2960	2960	2960	2960	0
5	20241209	202300	126979130	2960	2960	2960	2960	0
6	20241209	202200	126979130	2960	2960	2960	2960	0
7	20241209	202100	126979130	2960	2960	2960	2960	0
8	20241209	202000	126979130	2960	2960	2960	2960	0
9	20241209	201900	126979130	2960	2960	2960	2960	0
10	20241209	201800	126979130	2960	2960	2960	2960	0
11	20241209	201700	126979130	2960	2960	2960	2960	0
12	20241209	201600	126979130	2960	2960	2960	2960	0
13	20241209	201500	126979130	2960	2960	2960	2960	0
14	20241209	201400	126979130	2960	2960	2960	2960	0
15	20241209	201300	126979130	2960	2960	2960	2960	0
16	20241209	201200	126979130	2960	2960	2960	2960	0
17	20241209	201100	126979130	2960	2960	2960	2960	0
18	20241209	201000	126979130	2960	2960	2960	2960	0
19	20241209	200900	126979130	2960	2960	2960	2960	0
20	20241209	200800	126979130	2960	2960	2960	2960	0
21	20241209	200700	126979130	2960	2960	2960	2960	0
22	20241209	200600	126979130	2960	2960	2960	2960	0
23	20241209	200500	126979130	2960	2960	2960	2960	0
24	20241209	200400	126979130	2960	2960	2960	2960	0
25	20241209	200300	126979130	2960	2960	2960	2960	0
26	20241209	200200	126979130	2960	2960	2960	2960	0
27	20241209	200100	126979130	2960	2960	2960	2960	0
28	20241209	200000	126979130	2960	2960	2960	2960	0
29	20241209	195900	126979130	2960	2960	2960	2960	0
30	20241209	195800	126979130	2960	2960	2960	2960	0
31	20241209	195700	126979130	2960	2960	2960	2960	0
32	20241209	195600	126979130	2960	2960	2960	2960	314
33	20241209	195500	126979130	2960	2960	2960	2960	0
34	20241209	195400	126979130	2960	2960	2960	2960	0
35	20241209	195300	126979130	2960	2960	2960	2960	0
36	20241209	195200	126979130	2960	2960	2960	2960	0
37	20241209	195100	126979130	2960	2960	2960	2960	0
38	20241209	195000	126979130	2960	2960	2960	2960	0
39	20241209	194900	126979130	2960	2960	2960	2960	0
40	20241209	194800	126979130	2960	2960	2960	2960	0
41	20241209	194700	126979130	2960	2960	2960	2960	0
42	20241209	194600	126979130	2960	2960	2960	2960	0
43	20241209	194500	126979130	2960	2960	2960	2960	0
44	20241209	194400	126979130	2960	2960	2960	2960	0
45	20241209	194300	126979130	2960	2960	2960	2960	0
46	20241209	194200	126979130	2960	2960	2960	2960	0
47	20241209	194100	126979130	2960	2960	2960	2960	0
48	20241209	194000	126979130	2960	2960	2960	2960	0
49	20241209	193900	126979130	2960	2960	2960	2960	0
50	20241209	193800	126979130	2960	2960	2960	2960	0
51	20241209	193700	126979130	2960	2960	2960	2960	0
52	20241209	193600	126979130	2960	2960	2960	2960	0
53	20241209	193500	126979130	2960	2960	2960	2960	0
54	20241209	193400	126979130	2960	2960	2960	2960	0
55	20241209	193300	126979130	2960	2960	2960	2960	0
56	20241209	193200	126979130	2960	2960	2960	2960	0
57	20241209	193100	126979130	2960	2960	2960	2960	0
58	20241209	193000	126979130	2960	2960	2960	2960	0
59	20241209	192900	126979130	2960	2960	2960	2960	0
60	20241209	192800	126979130	2960	2960	2960	2960	0
61	20241209	192700	126979130	2960	2960	2960	2960	0
62	20241209	192600	126979130	2960	2960	2960	2960	314
63	20241209	192500	126979130	2960	2960	2960	2960	0
64	20241209	192400	126979130	2960	2960	2960	2960	0
65	20241209	192300	126979130	2960	2960	2960	2960	0
66	20241209	192200	126979130	2960	2960	2960	2960	0
67	20241209	192100	126979130	2960	2960	2960	2960	0
68	20241209	192000	126979130	2960	2960	2960	2960	0
69	20241209	191900	126979130	2960	2960	2960	2960	0
70	20241209	191800	126979130	2960	2960	2960	2960	0
71	20241209	191700	126979130	2960	2960	2960	2960	0
72	20241209	191600	126979130	2960	2960	2960	2960	0
73	20241209	191500	126979130	2960	2960	2960	2960	0
74	20241209	191400	126979130	2960	2960	2960	2960	0
75	20241209	191300	126979130	2960	2960	2960	2960	0
76	20241209	191200	126979130	2960	2960	2960	2960	0
77	20241209	191100	126979130	2960	2960	2960	2960	0
78	20241209	191000	126979130	2960	2960	2960	2960	0
79	20241209	190900	126979130	2960	2960	2960	2960	0
80	20241209	190800	126979130	2960	2960	2960	2960	0
81	20241209	190700	126979130	2960	2960	2960	2960	0
82	20241209	190600	126979130	2960	2960	2960	2960	0
83	20241209	190500	126979130	2960	2960	2960	2960	0
84	20241209	190400	126979130	2960	2960	2960	2960	0
85	20241209	190300	126979130	2960	2960	2960	2960	0
86	20241209	190200	126979130	2960	2960	2960	2960	0
87	20241209	190100	126979130	2960	2960	2960	2960	0
88	20241209	190000	126979130	2960	2960	2960	2960	0
89	20241209	185900	126979130	2960	2960	2960	2960	0
90	20241209	185800	126979130	2960	2960	2960	2960	0
91	20241209	185700	126979130	2960	2960	2960	2960	0
92	20241209	185600	126979130	2960	2960	2960	2960	314
93	20241209	185500	126979130	2960	2960	2960	2960	0
94	20241209	185400	126979130	2960	2960	2960	2960	0
95	20241209	185300	126979130	2960	2960	2960	2960	0
96	20241209	185200	126979130	2960	2960	2960	2960	0
97	20241209	185100	126979130	2960	2960	2960	2960	0
98	20241209	185000	126979130	2960	2960	2960	2960	0
99	20241209	184900	126979130	2960	2960	2960	2960	0
100	20241209	184800	126979130	2960	2960	2960	2960	0
101	20241209	184700	126979130	2960	2960	2960	2960	0
102	20241209	184600	126979130	2960	2960	2960	2960	0
103	20241209	184500	126979130	2960	2960	2960	2960	0
104	20241209	184400	126979130	2960	2960	2960	2960	0
105	20241209	184300	126979130	2960	2960	2960	2960	0
106	20241209	184200	126979130	2960	2960	2960	2960	0
107	20241209	184100	126979130	2960	2960	2960	2960	0
108	20241209	184000	126979130	2960	2960	2960	2960	0
109	20241209	183900	126979130	2960	2960	2960	2960	0
110	20241209	183800	126979130	2960	2960	2960	2960	0
111	20241209	183700	126979130	2960	2960	2960	2960	0
112	20241209	183600	126979130	2960	2960	2960	2960	0
113	20241209	183500	126979130	2960	2960	2960	2960	0
114	20241209	183400	126979130	2960	2960	2960	2960	0
115	20241209	183300	126979130	2960	2960	2960	2960	0
116	20241209	183200	126979130	2960	2960	2960	2960	0
117	20241209	183100	126979130	2960	2960	2960	2960	0
118	20241209	183000	126979130	2960	2960	2960	2960	0
119	20241209	182900	126979130	2960	2960	2960	2960	0
120	20241209	182800	126979130	2960	2960	2960	2960	0
121	20241209	182700	126979130	2960	2960	2960	2960	0
122	20241209	182600	126979130	2960	2960	2960	2960	314
123	20241209	182500	126979130	2960	2960	2960	2960	0
124	20241209	182400	126979130	2960	2960	2960	2960	0
125	20241209	182300	126979130	2960	2960	2960	2960	0
126	20241209	182200	126979130	2960	2960	2960	2960	0
127	20241209	182100	126979130	2960	2960	2960	2960	0
128	20241209	182000	126979130	2960	2960	2960	2960	0
129	20241209	181900	126979130	2960	2960	2960	2960	0
130	20241209	181800	126979130	2960	2960	2960	2960	0
131	20241209	181700	126979130	2960	2960	2960	2960	0
132	20241209	181600	126979130	2960	2960	2960	2960	0
133	20241209	181500	126979130	2960	2960	2960	2960	0
134	20241209	181400	126979130	2960	2960	2960	2960	0
135	20241209	181300	126979130	2960	2960	2960	2960	0
136	20241209	181200	126979130	2960	2960	2960	2960	0
137	20241209	181100	126979130	2960	2960	2960	2960	0
138	20241209	181000	126979130	2960	2960	2960	2960	0
139	20241209	180900	126979130	2960	2960	2960	2960	0
140	20241209	180800	126979130	2960	2960	2960	2960	0
141	20241209	180700	126979130	2960	2960	2960	2960	0
142	20241209	180600	126979130	2960	2960	2960	2960	0
143	20241209	180500	126979130	2960	2960	2960	2960	0
144	20241209	180400	126979130	2960	2960	2960	2960	0
145	20241209	180300	126979130	2960	2960	2960	2960	0
146	20241209	180200	126979130	2960	2960	2960	2960	0
147	20241209	180100	126979130	2960	2960	2960	2960	0
148	20241209	180000	126979130	2960	2960	2960	2960	0
149	20241209	175900	126979130	2960	2960	2960	2960	0
150	20241209	175800	126979130	2960	2960	2960	2960	0
151	20241209	175700	126979130	2960	2960	2960	2960	0
152	20241209	175600	126979130	2960	2960	2960	2960	314
153	20241209	175500	126979130	2960	2960	2960	2960	0
154	20241209	175400	126979130	2960	2960	2960	2960	0
155	20241209	175300	126979130	2960	2960	2960	2960	0
156	20241209	175200	126979130	2960	2960	2960	2960	0
157	20241209	175100	126979130	2960	2960	2960	2960	0
158	20241209	175000	126979130	2960	2960	2960	2960	0
159	20241209	174900	126979130	2960	2960	2960	2960	0
160	20241209	174800	126979130	2960	2960	2960	2960	0
161	20241209	174700	126979130	2960	2960	2960	2960	0
162	20241209	174600	126979130	2960	2960	2960	2960	0
163	20241209	174500	126979130	2960	2960	2960	2960	0
164	20241209	174400	126979130	2960	2960	2960	2960	0
165	20241209	174300	126979130	2960	2960	2960	2960	0
166	20241209	174200	126979130	2960	2960	2960	2960	0
167	20241209	174100	126979130	2960	2960	2960	2960	0
168	20241209	174000	126979130	2960	2960	2960	2960	0
169	20241209	173900	126979130	2960	2960	2960	2960	0
170	20241209	173800	126979130	2960	2960	2960	2960	0
171	20241209	173700	126979130	2960	2960	2960	2960	0
172	20241209	173600	126979130	2960	2960	2960	2960	0
173	20241209	173500	126979130	2960	2960	2960	2960	0
174	20241209	173400	126979130	2960	2960	2960	2960	0
175	20241209	173300	126979130	2960	2960	2960	2960	0
176	20241209	173200	126979130	2960	2960	2960	2960	0
177	20241209	173100	126979130	2960	2960	2960	2960	0
178	20241209	173000	126979130	2960	2960	2960	2960	0
179	20241209	172900	126979130	2960	2960	2960	2960	0
180	20241209	172800	126979130	2960	2960	2960	2960	0
181	20241209	172700	126979130	2960	2960	2960	2960	0
182	20241209	172600	126979130	2960	2960	2960	2960	314
183	20241209	172500	126979130	2960	2960	2960	2960	0
184	20241209	172400	126979130	2960	2960	2960	2960	0
185	20241209	172300	126979130	2960	2960	2960	2960	0
186	20241209	172200	126979130	2960	2960	2960	2960	0
187	20241209	172100	126979130	2960	2960	2960	2960	0
188	20241209	172000	126979130	2960	2960	2960	2960	0
189	20241209	171900	126979130	2960	2960	2960	2960	0
190	20241209	171800	126979130	2960	2960	2960	2960	0
191	20241209	171700	126979130	2960	2960	2960	2960	0
192	20241209	171600	126979130	2960	2960	2960	2960	0
193	20241209	171500	126979130	2960	2960	2960	2960	0
194	20241209	171400	126979130	2960	2960	2960	2960	0
195	20241209	171300	126979130	2960	2960	2960	2960	0
196	20241209	171200	126979130	2960	2960	2960	2960	0
197	20241209	171100	126979130	2960	2960	2960	2960	0
198	20241209	171000	126979130	2960	2960	2960	2960	0
199	20241209	170900	126979130	2960	2960	2960	2960	0
200	20241209	170800	126979130	2960	2960	2960	2960	0
201	20241209	170700	126979130	2960	2960	2960	2960	0
202	20241209	170600	126979130	2960	2960	2960	2960	0
203	20241209	170500	126979130	2960	2960	2960	2960	0
204	20241209	170400	126979130	2960	2960	2960	2960	0
205	20241209	170300	126979130	2960	2960	2960	2960	0
206	20241209	170200	126979130	2960	2960	2960	2960	0
207	20241209	170100	126979130	2960	2960	2960	2960	0
208	20241209	170000	126979130	2960	2960	2960	2960	0
209	20241209	165900	126979130	2960	2960	2960	2960	0
210	20241209	165800	126979130	2960	2960	2960	2960	0
211	20241209	165700	126979130	2960	2960	2960	2960	0
212	20241209	165600	126979130	2960	2960	2960	2960	314
213	20241209	165500	126979130	2960	2960	2960	2960	0
214	20241209	165400	126979130	2960	2960	2960	2960	0
215	20241209	165300	126979130	2960	2960	2960	2960	0
216	20241209	165200	126979130	2960	2960	2960	2960	0
217	20241209	165100	126979130	2960	2960	2960	2960	0
218	20241209	165000	126979130	2960	2960	2960	2960	0
219	20241209	164900	126979130	2960	2960	2960	2960	0
220	20241209	164800	126979130	2960	2960	2960	2960	0
221	20241209	164700	126979130	2960	2960	2960	2960	0
222	20241209	164600	126979130	2960	2960	2960	2960	0
223	20241209	164500	126979130	2960	2960	2960	2960	0
224	20241209	164400	126979130	2960	2960	2960	2960	0
225	20241209	164300	126979130	2960	2960	2960	2960	0
226	20241209	164200	126979130	2960	2960	2960	2960	0
227	20241209	164100	126979130	2960	2960	2960	2960	0
228	20241209	164000	126979130	2960	2960	2960	2960	0
229	20241209	163900	126979130	2960	2960	2960	2960	0
230	20241209	163800	126979130	2960	2960	2960	2960	0
231	20241209	163700	126979130	2960	2960	2960	2960	0
232	20241209	163600	126979130	2960	2960	2960	2960	0
233	20241209	163500	126979130	2960	2960	2960	2960	0
234	20241209	163400	126979130	2960	2960	2960	2960	0
235	20241209	163300	126979130	2960	2960	2960	2960	0
236	20241209	163200	126979130	2960	2960	2960	2960	0
237	20241209	163100	126979130	2960	2960	2960	2960	0
238	20241209	163000	126979130	2960	2960	2960	2960	0
239	20241209	162900	126979130	2960	2960	2960	2960	0
240	20241209	162800	126979130	2960	2960	2960	2960	0
241	20241209	162700	126979130	2960	2960	2960	2960	0
242	20241209	162600	126979130	2960	2960	2960	2960	314
243	20241209	162500	126979130	2960	2960	2960	2960	0
244	20241209	162400	126979130	2960	2960	2960	2960	0
245	20241209	162300	126979130	2960	2960	2960	2960	0
246	20241209	162200	126979130	2960	2960	2960	2960	0
247	20241209	162100	126979130	2960	2960	2960	2960	0
248	20241209	162000	126979130	2960	2960	2960	2960	0
249	20241209	161900	126979130	2960	2960	2960	2960	0
250	20241209	161800	126979130	2960	2960	2960	2960	0
251	20241209	161700	126979130	2960	2960	2960	2960	0
252	20241209	161600	126979130	2960	2960	2960	2960	0
253	20241209	161500	126979130	2960	2960	2960	2960	0
254	20241209	161400	126979130	2960	2960	2960	2960	0
255	20241209	161300	126979130	2960	2960	2960	2960	0
256	20241209	161200	126979130	2960	2960	2960	2960	0
257	20241209	161100	126979130	2960	2960	2960	2960	0
258	20241209	161000	126979130	2960	2960	2960	2960	0
259	20241209	160900	126979130	2960	2960	2960	2960	0
260	20241209	160800	126979130	2960	2960	2960	2960	0
261	20241209	160700	126979130	2960	2960	2960	2960	0
262	20241209	160600	126979130	2960	2960	2960	2960	0
263	20241209	160500	126979130	2960	2960	2960	2960	0
264	20241209	160400	126979130	2960	2960	2960	2960	0
265	20241209	160300	126979130	2960	2960	2960	2960	0
266	20241209	160200	126979130	2960	2960	2960	2960	0
267	20241209	160100	126979130	2960	2960	2960	2960	0
268	20241209	160000	126979130	2960	2960	2960	2960	0
269	20241209	155900	126979130	2960	2960	2960	2960	0
270	20241209	155800	126979130	2960	2960	2960	2960	0
271	20241209	155700	126979130	2960	2960	2960	2960	0
272	20241209	155600	126979130	2960	2960	2960	2960	314
273	20241209	155500	126979130	2960	2960	2960	2960	0
274	20241209	155400	126979130	2960	2960	2960	2960	0
275	20241209	155300	126979130	2960	2960	2960	2960	0
276	20241209	155200	126979130	2960	2960	2960	2960	0
277	20241209	155100	126979130	2960	2960	2960	2960	0
278	20241209	155000	126979130	2960	2960	2960	2960	0
279	20241209	154900	126979130	2960	2960	2960	2960	0
280	20241209	154800	126979130	2960	2960	2960	2960	0
281	20241209	154700	126979130	2960	2960	2960	2960	0
282	20241209	154600	126979130	2960	2960	2960	2960	0
283	20241209	154500	126979130	2960	2960	2960	2960	0
284	20241209	154400	126979130	2960	2960	2960	2960	0
285	20241209	154300	126979130	2960	2960	2960	2960	0
286	20241209	154200	126979130	2960	2960	2960	2960	0
287	20241209	154100	126979130	2960	2960	2960	2960	0
288	20241209	154000	126979130	2960	2960	2960	2960	0
289	20241209	153900	126979130	2960	2960	2960	2960	0
290	20241209	153800	126979130	2960	2960	2960	2960	0
291	20241209	153700	126979130	2960	2960	2960	2960	0
292	20241209	153600	126979130	2960	2960	2960	2960	0
293	20241209	153500	126979130	2960	2960	2960	2960	0
294	20241209	153400	126979130	2960	2960	2960	2960	0
295	20241209	153300	126979130	2960	2960	2960	2960	0
296	20241209	153200	126979130	2960	2960	2960	2960	0
297	20241209	153100	126979130	2960	2960	2960	2960	0
298	20241209	153000	126979130	2960	2960	2960	2960	314
299	20241209	152900	126049690	2960	2960	2960	2960	0
300	20241209	152800	126049690	2960	2960	2960	2960	0
301	20241209	152700	126049690	2960	2960	2960	2960	0
302	20241209	152600	126049690	2960	2960	2960	2960	0
303	20241209	152500	126049690	2960	2960	2960	2960	0
304	20241209	152400	126049690	2960	2960	2960	2960	0
305	20241209	152300	126049690	2960	2960	2960	2960	0
306	20241209	152200	126049690	2960	2960	2960	2960	0
307	20241209	152100	126049690	2960	2960	2960	2960	0
308	20241209	152000	126049690	2960	2960	2960	2960	0
309	20241209	151900	126049690	2960	2960	2960	2960	0
310	20241209	151800	126049690	2960	2960	2960	2960	0
311	20241209	151700	126049690	2960	2960	2960	2960	99
312	20241209	151600	125756650	2960	2960	2960	2960	0
313	20241209	151500	125756650	2960	2965	2965	2960	500
314	20241209	151400	124274650	2975	2975	2975	2975	1
315	20241209	151300	124271675	2965	2965	2965	2965	0
316	20241209	151200	124271675	2965	2965	2965	2965	0
317	20241209	151100	124271675	2965	2965	2965	2965	0
318	20241209	151000	124271675	2965	2965	2965	2965	301
319	20241209	150900	123379210	2980	2980	2980	2980	0
320	20241209	150800	123379210	2980	2980	2980	2980	0
321	20241209	150700	123379210	2980	2980	2980	2980	0
322	20241209	150600	123379210	2980	2980	2980	2980	0
323	20241209	150500	123379210	2980	2980	2980	2980	0
324	20241209	150400	123379210	2980	2980	2980	2980	0
325	20241209	150300	123379210	2980	2980	2980	2980	0
326	20241209	150200	123379210	2980	2980	2980	2980	0
327	20241209	150100	123379210	2980	2980	2980	2980	0
328	20241209	150000	123379210	2980	2980	2980	2980	0
329	20241209	145900	123379210	2980	2980	2980	2980	0
330	20241209	145800	123379210	2980	2980	2980	2980	0
331	20241209	145700	123379210	2980	2980	2980	2980	0
332	20241209	145600	123379210	2980	2965	2980	2960	1801
333	20241209	145500	118045590	2965	2965	2965	2965	1
334	20241209	145400	118042625	2985	2985	2985	2985	0
335	20241209	145300	118042625	2985	2985	2985	2985	10
336	20241209	145200	118012775	2985	2985	2985	2985	0
337	20241209	145100	118012775	2985	2975	2985	2965	1230
338	20241209	145000	114359110	2985	2985	2985	2985	0
339	20241209	144900	114359110	2985	2985	2985	2985	0
340	20241209	144800	114359110	2985	2985	2985	2985	5
341	20241209	144700	114344185	2975	2975	2975	2975	0
342	20241209	144600	114344185	2975	2975	2975	2975	0
343	20241209	144500	114344185	2975	2975	2975	2975	0
344	20241209	144400	114344185	2975	2975	2975	2975	0
345	20241209	144300	114344185	2975	2975	2975	2975	0
346	20241209	144200	114344185	2975	2975	2975	2975	0
347	20241209	144100	114344185	2975	2975	2975	2975	0
348	20241209	144000	114344185	2975	2975	2975	2975	0
349	20241209	143900	114344185	2975	2975	2975	2975	0
350	20241209	143800	114344185	2975	2975	2975	2975	0
351	20241209	143700	114344185	2975	2975	2975	2975	215
352	20241209	143600	113704560	2975	2975	2975	2975	285
353	20241209	143500	112856685	2975	2975	2975	2975	15
354	20241209	143400	112812060	2980	2980	2980	2980	0
355	20241209	143300	112812060	2980	2980	2980	2980	170
356	20241209	143200	112305460	2980	2980	2980	2980	0
357	20241209	143100	112305460	2980	2980	2980	2980	0
358	20241209	143000	112305460	2980	2980	2980	2980	30
359	20241209	142900	112216060	2980	2980	2980	2980	0
360	20241209	142800	112216060	2980	2980	2980	2980	250
361	20241209	142700	111471060	2980	2980	2980	2980	0
362	20241209	142600	111471060	2980	2980	2980	2980	51
363	20241209	142500	111319080	2985	2985	2985	2985	0
364	20241209	142400	111319080	2985	2985	2985	2985	0
365	20241209	142300	111319080	2985	2985	2985	2985	0
366	20241209	142200	111319080	2985	2985	2985	2985	0
367	20241209	142100	111319080	2985	2985	2985	2985	0
368	20241209	142000	111319080	2985	2985	2985	2985	0
369	20241209	141900	111319080	2985	2985	2985	2985	0
370	20241209	141800	111319080	2985	2985	2985	2985	0
371	20241209	141700	111319080	2985	2985	2985	2985	0
372	20241209	141600	111319080	2985	2985	2985	2985	0
373	20241209	141500	111319080	2985	2985	2985	2985	100
374	20241209	141400	111020580	2985	2985	2985	2985	0
375	20241209	141300	111020580	2985	2985	2985	2985	0
376	20241209	141200	111020580	2985	2970	2985	2970	148
377	20241209	141100	110581005	2970	2970	2970	2970	0
378	20241209	141000	110581005	2970	2980	2980	2970	54
379	20241209	140900	110420615	2970	2970	2970	2970	0
380	20241209	140800	110420615	2970	2970	2970	2970	0
381	20241209	140700	110420615	2970	2970	2970	2970	0
382	20241209	140600	110420615	2970	2970	2970	2970	0
383	20241209	140500	110420615	2970	2970	2970	2970	0
384	20241209	140400	110420615	2970	2975	2975	2970	368
385	20241209	140300	109326155	2970	2970	2970	2970	0
386	20241209	140200	109326155	2970	2970	2970	2970	0
387	20241209	140100	109326155	2970	2970	2970	2970	500
388	20241209	140000	107841155	2975	2975	2975	2975	0
389	20241209	135900	107841155	2975	2975	2975	2975	0
390	20241209	135800	107841155	2975	2975	2975	2975	1
391	20241209	135700	107838180	2970	2970	2970	2970	0
392	20241209	135600	107838180	2970	2970	2970	2970	0
393	20241209	135500	107838180	2970	2970	2970	2970	0
394	20241209	135400	107838180	2970	2970	2970	2970	0
395	20241209	135300	107838180	2970	2970	2970	2970	0
396	20241209	135200	107838180	2970	2970	2970	2970	0
397	20241209	135100	107838180	2970	2970	2970	2970	0
398	20241209	135000	107838180	2970	2980	2980	2970	143
399	20241209	134900	107413380	2980	2985	2985	2970	17
400	20241209	134800	107362810	2975	2975	2975	2975	0
401	20241209	134700	107362810	2975	2975	2975	2975	1679
402	20241209	134600	102367785	2970	2970	2970	2970	433
403	20241209	134500	101081775	2970	2975	2975	2970	1200
404	20241209	134400	97517025	2970	2970	2970	2970	0
405	20241209	134300	97517025	2970	2970	2970	2970	0
406	20241209	134200	97517025	2970	2985	2985	2970	4000
407	20241209	134100	85625675	2985	2985	2985	2985	0
408	20241209	134000	85625675	2985	2985	2985	2985	0
409	20241209	133900	85625675	2985	2985	2985	2985	0
410	20241209	133800	85625675	2985	2985	2985	2985	0
411	20241209	133700	85625675	2985	2985	2985	2985	1
412	20241209	133600	85622690	2995	2995	2995	2995	0
413	20241209	133500	85622690	2995	2995	2995	2995	0
414	20241209	133400	85622690	2995	2995	2995	2995	25
415	20241209	133300	85547815	2995	2995	2995	2995	21
416	20241209	133200	85484920	2995	2995	2995	2995	0
417	20241209	133100	85484920	2995	2995	2995	2995	0
418	20241209	133000	85484920	2995	2995	2995	2995	0
419	20241209	132900	85484920	2995	2995	2995	2995	0
420	20241209	132800	85484920	2995	2995	2995	2995	0
421	20241209	132700	85484920	2995	2995	2995	2995	0
422	20241209	132600	85484920	2995	2995	2995	2995	0
423	20241209	132500	85484920	2995	2995	2995	2995	0
424	20241209	132400	85484920	2995	2995	2995	2975	20
425	20241209	132300	85425380	2975	2975	2995	2975	269
426	20241209	132200	84625085	2995	2975	2995	2975	72
427	20241209	132100	84410865	2995	2980	2995	2980	301
428	20241209	132000	83513870	2985	2985	2985	2985	500
429	20241209	131900	82021370	2990	2990	2990	2990	0
430	20241209	131800	82021370	2990	2990	2990	2990	0
431	20241209	131700	82021370	2990	2990	2990	2990	0
432	20241209	131600	82021370	2990	2990	2990	2990	0
433	20241209	131500	82021370	2990	2990	2990	2990	0
434	20241209	131400	82021370	2990	2990	2990	2990	0
435	20241209	131300	82021370	2990	2990	2990	2990	1
436	20241209	131200	82018380	2995	2995	2995	2995	0
437	20241209	131100	82018380	2995	2995	2995	2995	1
438	20241209	131000	82015385	2995	2995	2995	2995	0
439	20241209	130900	82015385	2995	2995	2995	2995	0
440	20241209	130800	82015385	2995	2995	2995	2995	0
441	20241209	130700	82015385	2995	2995	2995	2995	0
442	20241209	130600	82015385	2995	2995	2995	2995	0
443	20241209	130500	82015385	2995	2995	2995	2995	0
444	20241209	130400	82015385	2995	2995	2995	2995	0
445	20241209	130300	82015385	2995	2995	2995	2995	0
446	20241209	130200	82015385	2995	2995	2995	2995	5
447	20241209	130100	82000410	2980	2980	2980	2980	54
448	20241209	130000	81839490	2985	2985	2985	2985	207
449	20241209	125900	81221595	2985	2985	2985	2985	0
450	20241209	125800	81221595	2985	2985	2985	2985	0
451	20241209	125700	81221595	2985	2985	2985	2985	0
452	20241209	125600	81221595	2985	2985	2985	2985	0
453	20241209	125500	81221595	2985	2985	2985	2985	0
454	20241209	125400	81221595	2985	2985	2985	2985	0
455	20241209	125300	81221595	2985	2985	2985	2985	0
456	20241209	125200	81221595	2985	2990	2990	2985	56
457	20241209	125100	81054185	2985	2985	2985	2985	48
458	20241209	125000	80910905	2985	2985	2985	2985	0
459	20241209	124900	80910905	2985	2985	2985	2985	1
460	20241209	124800	80907920	2995	2995	2995	2995	0
461	20241209	124700	80907920	2995	2995	2995	2995	0
462	20241209	124600	80907920	2995	2995	2995	2995	0
463	20241209	124500	80907920	2995	2995	2995	2995	0
464	20241209	124400	80907920	2995	2995	2995	2995	1
465	20241209	124300	80904925	2995	2995	2995	2995	1
466	20241209	124200	80901930	2980	2980	2980	2980	437
467	20241209	124100	79599670	2995	2995	2995	2995	0
468	20241209	124000	79599670	2995	2995	2995	2995	0
469	20241209	123900	79599670	2995	2995	2995	2995	0
470	20241209	123800	79599670	2995	2995	2995	2995	0
471	20241209	123700	79599670	2995	2995	2995	2995	30
472	20241209	123600	79509820	2995	2980	2995	2980	23
473	20241209	123500	79441070	2995	2995	2995	2985	362
474	20241209	123400	78360480	2990	2990	2990	2990	497
475	20241209	123300	76874450	2995	2995	2995	2995	100
476	20241209	123200	76574950	2990	2990	2990	2990	0
477	20241209	123100	76574950	2990	2990	2990	2990	0
478	20241209	123000	76574950	2990	2990	2990	2990	0
479	20241209	122900	76574950	2990	3000	3000	2990	239
480	20241209	122800	75858310	3000	3000	3000	3000	0
481	20241209	122700	75858310	3000	3000	3000	3000	0
482	20241209	122600	75858310	3000	3000	3000	3000	0
483	20241209	122500	75858310	3000	3000	3000	3000	0
484	20241209	122400	75858310	3000	3000	3000	3000	0
485	20241209	122300	75858310	3000	3000	3000	3000	0
486	20241209	122200	75858310	3000	3000	3000	3000	0
487	20241209	122100	75858310	3000	3000	3000	3000	136
488	20241209	122000	75450310	3000	3000	3000	3000	0
489	20241209	121900	75450310	3000	3000	3000	3000	0
490	20241209	121800	75450310	3000	3000	3000	3000	0
491	20241209	121700	75450310	3000	3000	3000	3000	3
492	20241209	121600	75441310	3000	3000	3000	3000	0
493	20241209	121500	75441310	3000	3000	3000	3000	0
494	20241209	121400	75441310	3000	3000	3000	3000	0
495	20241209	121300	75441310	3000	3005	3005	3000	476
496	20241209	121200	74012020	3005	3005	3005	3005	0
497	20241209	121100	74012020	3005	3005	3005	3005	0
498	20241209	121000	74012020	3005	3005	3005	3005	0
499	20241209	120900	74012020	3005	3005	3005	3005	0
500	20241209	120800	74012020	3005	3005	3005	3005	0
501	20241209	120700	74012020	3005	3005	3005	3005	0
502	20241209	120600	74012020	3005	3005	3005	3005	0
503	20241209	120500	74012020	3005	3005	3005	3005	0
504	20241209	120400	74012020	3005	3005	3005	3005	0
505	20241209	120300	74012020	3005	3005	3005	3005	0
506	20241209	120200	74012020	3005	3005	3005	3005	20
507	20241209	120100	73951920	3005	3005	3005	3005	0
508	20241209	120000	73951920	3005	3005	3005	3005	0
509	20241209	115900	73951920	3005	3005	3005	3005	0
510	20241209	115800	73951920	3005	3005	3005	3005	0
511	20241209	115700	73951920	3005	3005	3005	3005	109
512	20241209	115600	73624375	3005	3005	3005	3005	0
513	20241209	115500	73624375	3005	3005	3005	3005	1
514	20241209	115400	73621370	3015	3015	3015	3015	0
515	20241209	115300	73621370	3015	3015	3015	3015	1
516	20241209	115200	73618355	2990	2990	2990	2990	9
517	20241209	115100	73591445	2990	2995	2995	2990	400
518	20241209	115000	72394750	3000	3000	3000	2995	652
519	20241209	114900	70439055	3005	3005	3005	3005	300
520	20241209	114800	69537555	3005	3005	3005	3005	0
521	20241209	114700	69537555	3005	3005	3005	3005	0
522	20241209	114600	69537555	3005	3005	3005	3005	200
523	20241209	114500	68936555	3005	3010	3010	3005	2249
524	20241209	114400	62173110	3010	3010	3010	3010	1
525	20241209	114300	62170100	3015	3015	3015	3015	0
526	20241209	114200	62170100	3015	3015	3015	3015	386
527	20241209	114100	61006310	3020	3020	3020	3020	560
528	20241209	114000	59315110	3035	3035	3035	3035	0
529	20241209	113900	59315110	3035	3035	3035	3035	0
530	20241209	113800	59315110	3035	3035	3035	3035	0
531	20241209	113700	59315110	3035	3035	3035	3035	0
532	20241209	113600	59315110	3035	3015	3035	3015	376
533	20241209	113500	58181450	3015	3015	3015	3015	95
534	20241209	113400	57895025	3035	3035	3035	3035	0
535	20241209	113300	57895025	3035	3035	3035	3035	0
536	20241209	113200	57895025	3035	3035	3035	3035	1
537	20241209	113100	57891990	3015	3015	3015	3015	7
538	20241209	113000	57870885	3035	3025	3035	3015	2003
539	20241209	112900	51825520	3025	3025	3025	3025	0
540	20241209	112800	51825520	3025	3025	3025	3025	475
541	20241209	112700	50388645	3025	3025	3025	3025	0
542	20241209	112600	50388645	3025	3025	3025	3025	0
543	20241209	112500	50388645	3025	3025	3025	3025	0
544	20241209	112400	50388645	3025	3025	3025	3025	24
545	20241209	112300	50316045	3030	3030	3030	3030	0
546	20241209	112200	50316045	3030	3030	3030	3030	0
547	20241209	112100	50316045	3030	3030	3030	3030	0
548	20241209	112000	50316045	3030	3030	3030	3030	0
549	20241209	111900	50316045	3030	3030	3030	3030	100
550	20241209	111800	50013045	3025	3025	3025	3025	0
551	20241209	111700	50013045	3025	3025	3025	3025	0
552	20241209	111600	50013045	3025	3025	3025	3025	0
553	20241209	111500	50013045	3025	3025	3025	3025	1
554	20241209	111400	50010020	3035	3035	3035	3035	0
555	20241209	111300	50010020	3035	3035	3035	3035	0
556	20241209	111200	50010020	3035	3035	3035	3035	0
557	20241209	111100	50010020	3035	3035	3035	3035	0
558	20241209	111000	50010020	3035	3035	3035	3035	566
559	20241209	110900	48292210	3030	3035	3035	3030	154
560	20241209	110800	47825465	3030	3030	3030	3030	0
561	20241209	110700	47825465	3030	3030	3030	3030	238
562	20241209	110600	47104325	3035	3035	3035	3035	0
563	20241209	110500	47104325	3035	3045	3045	3035	2566
564	20241209	110400	39305855	3050	3050	3050	3050	0
565	20241209	110300	39305855	3050	3050	3050	3050	639
566	20241209	110200	37356905	3075	3075	3075	3075	0
567	20241209	110100	37356905	3075	3075	3075	3075	0
568	20241209	110000	37356905	3075	3075	3075	3075	0
569	20241209	105900	37356905	3075	3075	3075	3075	0
570	20241209	105800	37356905	3075	3075	3075	3075	79
571	20241209	105700	37113980	3055	3055	3055	3055	0
572	20241209	105600	37113980	3055	3055	3055	3055	0
573	20241209	105500	37113980	3055	3055	3055	3055	0
574	20241209	105400	37113980	3055	3055	3055	3055	300
575	20241209	105300	36197480	3050	3050	3050	3050	25
576	20241209	105200	36121230	3045	3045	3045	3045	0
577	20241209	105100	36121230	3045	3045	3045	3045	57
578	20241209	105000	35947665	3050	3055	3055	3050	218
579	20241209	104900	35282720	3055	3055	3055	3055	0
580	20241209	104800	35282720	3055	3055	3055	3055	0
581	20241209	104700	35282720	3055	3055	3055	3055	13
582	20241209	104600	35243005	3050	3050	3050	3050	0
583	20241209	104500	35243005	3050	3060	3060	3050	340
584	20241209	104400	34205885	3060	3060	3060	3060	0
585	20241209	104300	34205885	3060	3060	3060	3060	0
586	20241209	104200	34205885	3060	3060	3060	3060	0
587	20241209	104100	34205885	3060	3060	3060	3060	0
588	20241209	104000	34205885	3060	3060	3060	3060	0
589	20241209	103900	34205885	3060	3060	3060	3060	0
590	20241209	103800	34205885	3060	3060	3060	3060	0
591	20241209	103700	34205885	3060	3060	3060	3060	18
592	20241209	103600	34150805	3085	3085	3085	3085	0
593	20241209	103500	34150805	3085	3085	3085	3085	0
594	20241209	103400	34150805	3085	3085	3085	3085	0
595	20241209	103300	34150805	3085	3085	3085	3085	0
596	20241209	103200	34150805	3085	3085	3085	3085	0
597	20241209	103100	34150805	3085	3085	3085	3085	0
598	20241209	103000	34150805	3085	3085	3085	3085	0
599	20241209	102900	34150805	3085	3085	3085	3085	0
600	20241209	102800	34150805	3085	3085	3085	3085	0
601	20241209	102700	34150805	3085	3085	3085	3085	0
602	20241209	102600	34150805	3085	3085	3085	3085	0
603	20241209	102500	34150805	3085	3085	3085	3085	0
604	20241209	102400	34150805	3085	3085	3085	3085	0
605	20241209	102300	34150805	3085	3080	3085	3080	33
606	20241209	102200	34049010	3045	3045	3045	3045	0
607	20241209	102100	34049010	3045	3045	3045	3045	0
608	20241209	102000	34049010	3045	3045	3045	3045	0
609	20241209	101900	34049010	3045	3045	3045	3045	0
610	20241209	101800	34049010	3045	3045	3045	3045	0
611	20241209	101700	34049010	3045	3045	3045	3045	0
612	20241209	101600	34049010	3045	3045	3045	3045	0
613	20241209	101500	34049010	3045	3065	3065	3045	50
614	20241209	101400	33896445	3075	3075	3075	3075	5
615	20241209	101300	33881070	3075	3075	3075	3075	5
616	20241209	101200	33865695	3070	3070	3070	3070	0
617	20241209	101100	33865695	3070	3070	3070	3070	10
618	20241209	101000	33834995	3070	3070	3070	3070	0
619	20241209	100900	33834995	3070	3070	3070	3070	5
620	20241209	100800	33819645	3070	3070	3070	3070	0
621	20241209	100700	33819645	3070	3070	3070	3070	30
622	20241209	100600	33727545	3090	3090	3090	3090	0
623	20241209	100500	33727545	3090	3090	3090	3090	0
624	20241209	100400	33727545	3090	3090	3090	3090	0
625	20241209	100300	33727545	3090	3090	3090	3090	0
626	20241209	100200	33727545	3090	3090	3090	3090	1
627	20241209	100100	33724455	3070	3070	3070	3070	0
628	20241209	100000	33724455	3070	3070	3070	3070	0
629	20241209	095900	33724455	3070	3070	3070	3070	0
630	20241209	095800	33724455	3070	3070	3070	3070	0
631	20241209	095700	33724455	3070	3070	3070	3070	0
632	20241209	095600	33724455	3070	3055	3070	3055	31
633	20241209	095500	33629470	3055	3055	3055	3055	3
634	20241209	095400	33620305	3040	3045	3045	3040	66
635	20241209	095300	33419515	3040	3040	3040	3040	0
636	20241209	095200	33419515	3040	3045	3045	3040	344
637	20241209	095100	32372605	3040	3040	3040	3040	0
638	20241209	095000	32372605	3040	3040	3040	3040	20
639	20241209	094900	32311805	3035	3030	3050	3030	346
640	20241209	094800	31261210	3020	3025	3025	3020	152
641	20241209	094700	30802090	3015	3010	3025	3010	21
642	20241209	094600	30738815	3025	3025	3025	3025	19
643	20241209	094500	30681340	3025	3015	3025	3000	1063
644	20241209	094400	27480560	3015	3015	3015	3015	33
645	20241209	094300	27381065	3015	3015	3015	3015	174
646	20241209	094200	26856455	3020	3020	3020	3020	445
647	20241209	094100	25512555	3025	3020	3025	3020	24
648	20241209	094000	25440035	3020	3020	3020	3020	92
649	20241209	093900	25162195	3025	3025	3025	3025	0
650	20241209	093800	25162195	3025	3030	3030	3025	377
651	20241209	093700	24020700	3050	3050	3050	3050	0
652	20241209	093600	24020700	3050	3050	3050	3050	0
653	20241209	093500	24020700	3050	3050	3050	3050	0
654	20241209	093400	24020700	3050	3050	3050	3050	0
655	20241209	093300	24020700	3050	3050	3050	3050	0
656	20241209	093200	24020700	3050	3050	3050	3050	0
657	20241209	093100	24020700	3050	3050	3050	3030	2533
658	20241209	093000	16322170	3045	3070	3070	3040	667
659	20241209	092900	14292880	3040	3050	3050	3040	715
660	20241209	092800	12114180	3080	3080	3080	3080	0
661	20241209	092700	12114180	3080	3080	3080	3080	400
662	20241209	092600	10882180	3075	3070	3075	3070	357
663	20241209	092500	9784425	3075	3045	3075	3045	240
664	20241209	092400	9047235	3045	3070	3070	3040	229
665	20241209	092300	8345775	3060	3060	3060	3060	26
666	20241209	092200	8266215	3060	3060	3060	3060	20
667	20241209	092100	8205015	3060	3060	3060	3060	39
668	20241209	092000	8085675	3055	3055	3055	3055	105
669	20241209	091900	7764900	3050	3050	3050	3050	441
670	20241209	091800	6419850	3030	3035	3035	3030	667
671	20241209	091700	4396190	3040	3040	3040	3040	0
672	20241209	091600	4396190	3040	3040	3040	3040	0
673	20241209	091500	4396190	3040	3040	3040	3040	413
674	20241209	091400	3140670	3040	3040	3040	3040	80
675	20241209	091300	2897470	3070	3070	3070	3070	1
676	20241209	091200	2894400	3040	3045	3045	3040	94
677	20241209	091100	2608205	3045	3045	3045	3045	0
678	20241209	091000	2608205	3045	3045	3045	3045	420
679	20241209	090900	1329305	3075	3075	3075	3075	1
680	20241209	090800	1326230	3045	3045	3045	3045	3
681	20241209	090700	1317095	3040	3040	3040	3035	62
682	20241209	090600	1128620	3040	3040	3040	3035	38
683	20241209	090500	1013145	3040	3040	3040	3040	100
684	20241209	090400	709145	3040	3100	3100	3040	99
685	20241209	090300	402665	3065	3065	3065	3065	108
686	20241209	090200	71645	3115	3115	3115	3115	0
687	20241209	090100	71645	3115	3115	3115	3115	0
688	20241209	090000	71645	3115	3115	3115	3115	23