KissMeData/051160/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	193500	364869510	7960	7960	7960	7960	1413
3	20241209	193400	364869510	7960	7960	7960	7960	0
4	20241209	193300	364869510	7960	7960	7960	7960	0
5	20241209	193200	364869510	7960	7960	7960	7960	0
6	20241209	193100	364869510	7960	7960	7960	7960	0
7	20241209	193000	364869510	7960	7960	7960	7960	0
8	20241209	192900	364869510	7960	7960	7960	7960	0
9	20241209	192800	364869510	7960	7960	7960	7960	0
10	20241209	192700	364869510	7960	7960	7960	7960	0
11	20241209	192600	364869510	7960	7960	7960	7960	0
12	20241209	192500	364869510	7960	7960	7960	7960	0
13	20241209	192400	364869510	7960	7960	7960	7960	0
14	20241209	192300	364869510	7960	7960	7960	7960	0
15	20241209	192200	364869510	7960	7960	7960	7960	0
16	20241209	192100	364869510	7960	7960	7960	7960	0
17	20241209	192000	364869510	7960	7960	7960	7960	0
18	20241209	191900	364869510	7960	7960	7960	7960	0
19	20241209	191800	364869510	7960	7960	7960	7960	0
20	20241209	191700	364869510	7960	7960	7960	7960	0
21	20241209	191600	364869510	7960	7960	7960	7960	0
22	20241209	191500	364869510	7960	7960	7960	7960	0
23	20241209	191400	364869510	7960	7960	7960	7960	0
24	20241209	191300	364869510	7960	7960	7960	7960	0
25	20241209	191200	364869510	7960	7960	7960	7960	0
26	20241209	191100	364869510	7960	7960	7960	7960	0
27	20241209	191000	364869510	7960	7960	7960	7960	0
28	20241209	190900	364869510	7960	7960	7960	7960	0
29	20241209	190800	364869510	7960	7960	7960	7960	0
30	20241209	190700	364869510	7960	7960	7960	7960	0
31	20241209	190600	364869510	7960	7960	7960	7960	0
32	20241209	190500	364869510	7960	7960	7960	7960	1413
33	20241209	190400	364869510	7960	7960	7960	7960	0
34	20241209	190300	364869510	7960	7960	7960	7960	0
35	20241209	190200	364869510	7960	7960	7960	7960	0
36	20241209	190100	364869510	7960	7960	7960	7960	0
37	20241209	190000	364869510	7960	7960	7960	7960	0
38	20241209	185900	364869510	7960	7960	7960	7960	0
39	20241209	185800	364869510	7960	7960	7960	7960	0
40	20241209	185700	364869510	7960	7960	7960	7960	0
41	20241209	185600	364869510	7960	7960	7960	7960	0
42	20241209	185500	364869510	7960	7960	7960	7960	0
43	20241209	185400	364869510	7960	7960	7960	7960	0
44	20241209	185300	364869510	7960	7960	7960	7960	0
45	20241209	185200	364869510	7960	7960	7960	7960	0
46	20241209	185100	364869510	7960	7960	7960	7960	0
47	20241209	185000	364869510	7960	7960	7960	7960	0
48	20241209	184900	364869510	7960	7960	7960	7960	0
49	20241209	184800	364869510	7960	7960	7960	7960	0
50	20241209	184700	364869510	7960	7960	7960	7960	0
51	20241209	184600	364869510	7960	7960	7960	7960	0
52	20241209	184500	364869510	7960	7960	7960	7960	0
53	20241209	184400	364869510	7960	7960	7960	7960	0
54	20241209	184300	364869510	7960	7960	7960	7960	0
55	20241209	184200	364869510	7960	7960	7960	7960	0
56	20241209	184100	364869510	7960	7960	7960	7960	0
57	20241209	184000	364869510	7960	7960	7960	7960	0
58	20241209	183900	364869510	7960	7960	7960	7960	0
59	20241209	183800	364869510	7960	7960	7960	7960	0
60	20241209	183700	364869510	7960	7960	7960	7960	0
61	20241209	183600	364869510	7960	7960	7960	7960	0
62	20241209	183500	364869510	7960	7960	7960	7960	1413
63	20241209	183400	364869510	7960	7960	7960	7960	0
64	20241209	183300	364869510	7960	7960	7960	7960	0
65	20241209	183200	364869510	7960	7960	7960	7960	0
66	20241209	183100	364869510	7960	7960	7960	7960	0
67	20241209	183000	364869510	7960	7960	7960	7960	0
68	20241209	182900	364869510	7960	7960	7960	7960	0
69	20241209	182800	364869510	7960	7960	7960	7960	0
70	20241209	182700	364869510	7960	7960	7960	7960	0
71	20241209	182600	364869510	7960	7960	7960	7960	0
72	20241209	182500	364869510	7960	7960	7960	7960	0
73	20241209	182400	364869510	7960	7960	7960	7960	0
74	20241209	182300	364869510	7960	7960	7960	7960	0
75	20241209	182200	364869510	7960	7960	7960	7960	0
76	20241209	182100	364869510	7960	7960	7960	7960	0
77	20241209	182000	364869510	7960	7960	7960	7960	0
78	20241209	181900	364869510	7960	7960	7960	7960	0
79	20241209	181800	364869510	7960	7960	7960	7960	0
80	20241209	181700	364869510	7960	7960	7960	7960	0
81	20241209	181600	364869510	7960	7960	7960	7960	0
82	20241209	181500	364869510	7960	7960	7960	7960	0
83	20241209	181400	364869510	7960	7960	7960	7960	0
84	20241209	181300	364869510	7960	7960	7960	7960	0
85	20241209	181200	364869510	7960	7960	7960	7960	0
86	20241209	181100	364869510	7960	7960	7960	7960	0
87	20241209	181000	364869510	7960	7960	7960	7960	0
88	20241209	180900	364869510	7960	7960	7960	7960	0
89	20241209	180800	364869510	7960	7960	7960	7960	0
90	20241209	180700	364869510	7960	7960	7960	7960	0
91	20241209	180600	364869510	7960	7960	7960	7960	0
92	20241209	180500	364869510	7960	7960	7960	7960	1413
93	20241209	180400	364869510	7960	7960	7960	7960	0
94	20241209	180300	364869510	7960	7960	7960	7960	0
95	20241209	180200	364869510	7960	7960	7960	7960	0
96	20241209	180100	364869510	7960	7960	7960	7960	0
97	20241209	180000	364869510	7960	7960	7960	7960	0
98	20241209	175900	364869510	7960	7960	7960	7960	0
99	20241209	175800	364869510	7960	7960	7960	7960	0
100	20241209	175700	364869510	7960	7960	7960	7960	0
101	20241209	175600	364869510	7960	7960	7960	7960	0
102	20241209	175500	364869510	7960	7960	7960	7960	0
103	20241209	175400	364869510	7960	7960	7960	7960	0
104	20241209	175300	364869510	7960	7960	7960	7960	0
105	20241209	175200	364869510	7960	7960	7960	7960	0
106	20241209	175100	364869510	7960	7960	7960	7960	0
107	20241209	175000	364869510	7960	7960	7960	7960	0
108	20241209	174900	364869510	7960	7960	7960	7960	0
109	20241209	174800	364869510	7960	7960	7960	7960	0
110	20241209	174700	364869510	7960	7960	7960	7960	0
111	20241209	174600	364869510	7960	7960	7960	7960	0
112	20241209	174500	364869510	7960	7960	7960	7960	0
113	20241209	174400	364869510	7960	7960	7960	7960	0
114	20241209	174300	364869510	7960	7960	7960	7960	0
115	20241209	174200	364869510	7960	7960	7960	7960	0
116	20241209	174100	364869510	7960	7960	7960	7960	0
117	20241209	174000	364869510	7960	7960	7960	7960	0
118	20241209	173900	364869510	7960	7960	7960	7960	0
119	20241209	173800	364869510	7960	7960	7960	7960	0
120	20241209	173700	364869510	7960	7960	7960	7960	0
121	20241209	173600	364869510	7960	7960	7960	7960	0
122	20241209	173500	364869510	7960	7960	7960	7960	1413
123	20241209	173400	364869510	7960	7960	7960	7960	0
124	20241209	173300	364869510	7960	7960	7960	7960	0
125	20241209	173200	364869510	7960	7960	7960	7960	0
126	20241209	173100	364869510	7960	7960	7960	7960	0
127	20241209	173000	364869510	7960	7960	7960	7960	0
128	20241209	172900	364869510	7960	7960	7960	7960	0
129	20241209	172800	364869510	7960	7960	7960	7960	0
130	20241209	172700	364869510	7960	7960	7960	7960	0
131	20241209	172600	364869510	7960	7960	7960	7960	0
132	20241209	172500	364869510	7960	7960	7960	7960	0
133	20241209	172400	364869510	7960	7960	7960	7960	0
134	20241209	172300	364869510	7960	7960	7960	7960	0
135	20241209	172200	364869510	7960	7960	7960	7960	0
136	20241209	172100	364869510	7960	7960	7960	7960	0
137	20241209	172000	364869510	7960	7960	7960	7960	0
138	20241209	171900	364869510	7960	7960	7960	7960	0
139	20241209	171800	364869510	7960	7960	7960	7960	0
140	20241209	171700	364869510	7960	7960	7960	7960	0
141	20241209	171600	364869510	7960	7960	7960	7960	0
142	20241209	171500	364869510	7960	7960	7960	7960	0
143	20241209	171400	364869510	7960	7960	7960	7960	0
144	20241209	171300	364869510	7960	7960	7960	7960	0
145	20241209	171200	364869510	7960	7960	7960	7960	0
146	20241209	171100	364869510	7960	7960	7960	7960	0
147	20241209	171000	364869510	7960	7960	7960	7960	0
148	20241209	170900	364869510	7960	7960	7960	7960	0
149	20241209	170800	364869510	7960	7960	7960	7960	0
150	20241209	170700	364869510	7960	7960	7960	7960	0
151	20241209	170600	364869510	7960	7960	7960	7960	0
152	20241209	170500	364869510	7960	7960	7960	7960	1413
153	20241209	170400	364869510	7960	7960	7960	7960	0
154	20241209	170300	364869510	7960	7960	7960	7960	0
155	20241209	170200	364869510	7960	7960	7960	7960	0
156	20241209	170100	364869510	7960	7960	7960	7960	0
157	20241209	170000	364869510	7960	7960	7960	7960	0
158	20241209	165900	364869510	7960	7960	7960	7960	0
159	20241209	165800	364869510	7960	7960	7960	7960	0
160	20241209	165700	364869510	7960	7960	7960	7960	0
161	20241209	165600	364869510	7960	7960	7960	7960	0
162	20241209	165500	364869510	7960	7960	7960	7960	0
163	20241209	165400	364869510	7960	7960	7960	7960	0
164	20241209	165300	364869510	7960	7960	7960	7960	0
165	20241209	165200	364869510	7960	7960	7960	7960	0
166	20241209	165100	364869510	7960	7960	7960	7960	0
167	20241209	165000	364869510	7960	7960	7960	7960	0
168	20241209	164900	364869510	7960	7960	7960	7960	0
169	20241209	164800	364869510	7960	7960	7960	7960	0
170	20241209	164700	364869510	7960	7960	7960	7960	0
171	20241209	164600	364869510	7960	7960	7960	7960	0
172	20241209	164500	364869510	7960	7960	7960	7960	0
173	20241209	164400	364869510	7960	7960	7960	7960	0
174	20241209	164300	364869510	7960	7960	7960	7960	0
175	20241209	164200	364869510	7960	7960	7960	7960	0
176	20241209	164100	364869510	7960	7960	7960	7960	0
177	20241209	164000	364869510	7960	7960	7960	7960	0
178	20241209	163900	364869510	7960	7960	7960	7960	0
179	20241209	163800	364869510	7960	7960	7960	7960	0
180	20241209	163700	364869510	7960	7960	7960	7960	0
181	20241209	163600	364869510	7960	7960	7960	7960	0
182	20241209	163500	364869510	7960	7960	7960	7960	1413
183	20241209	163400	364869510	7960	7960	7960	7960	0
184	20241209	163300	364869510	7960	7960	7960	7960	0
185	20241209	163200	364869510	7960	7960	7960	7960	0
186	20241209	163100	364869510	7960	7960	7960	7960	0
187	20241209	163000	364869510	7960	7960	7960	7960	0
188	20241209	162900	364869510	7960	7960	7960	7960	0
189	20241209	162800	364869510	7960	7960	7960	7960	0
190	20241209	162700	364869510	7960	7960	7960	7960	0
191	20241209	162600	364869510	7960	7960	7960	7960	0
192	20241209	162500	364869510	7960	7960	7960	7960	0
193	20241209	162400	364869510	7960	7960	7960	7960	0
194	20241209	162300	364869510	7960	7960	7960	7960	0
195	20241209	162200	364869510	7960	7960	7960	7960	0
196	20241209	162100	364869510	7960	7960	7960	7960	0
197	20241209	162000	364869510	7960	7960	7960	7960	0
198	20241209	161900	364869510	7960	7960	7960	7960	0
199	20241209	161800	364869510	7960	7960	7960	7960	0
200	20241209	161700	364869510	7960	7960	7960	7960	0
201	20241209	161600	364869510	7960	7960	7960	7960	0
202	20241209	161500	364869510	7960	7960	7960	7960	0
203	20241209	161400	364869510	7960	7960	7960	7960	0
204	20241209	161300	364869510	7960	7960	7960	7960	0
205	20241209	161200	364869510	7960	7960	7960	7960	0
206	20241209	161100	364869510	7960	7960	7960	7960	0
207	20241209	161000	364869510	7960	7960	7960	7960	0
208	20241209	160900	364869510	7960	7960	7960	7960	0
209	20241209	160800	364869510	7960	7960	7960	7960	0
210	20241209	160700	364869510	7960	7960	7960	7960	0
211	20241209	160600	364869510	7960	7960	7960	7960	0
212	20241209	160500	364869510	7960	7960	7960	7960	1413
213	20241209	160400	364869510	7960	7960	7960	7960	0
214	20241209	160300	364869510	7960	7960	7960	7960	0
215	20241209	160200	364869510	7960	7960	7960	7960	0
216	20241209	160100	364869510	7960	7960	7960	7960	0
217	20241209	160000	364869510	7960	7960	7960	7960	0
218	20241209	155900	364869510	7960	7960	7960	7960	0
219	20241209	155800	364869510	7960	7960	7960	7960	0
220	20241209	155700	364869510	7960	7960	7960	7960	0
221	20241209	155600	364869510	7960	7960	7960	7960	0
222	20241209	155500	364869510	7960	7960	7960	7960	0
223	20241209	155400	364869510	7960	7960	7960	7960	0
224	20241209	155300	364869510	7960	7960	7960	7960	0
225	20241209	155200	364869510	7960	7960	7960	7960	0
226	20241209	155100	364869510	7960	7960	7960	7960	0
227	20241209	155000	364869510	7960	7960	7960	7960	0
228	20241209	154900	364869510	7960	7960	7960	7960	0
229	20241209	154800	364869510	7960	7960	7960	7960	0
230	20241209	154700	364869510	7960	7960	7960	7960	0
231	20241209	154600	364869510	7960	7960	7960	7960	0
232	20241209	154500	364869510	7960	7960	7960	7960	0
233	20241209	154400	364869510	7960	7960	7960	7960	0
234	20241209	154300	364869510	7960	7960	7960	7960	0
235	20241209	154200	364869510	7960	7960	7960	7960	0
236	20241209	154100	364869510	7960	7960	7960	7960	0
237	20241209	154000	364869510	7960	7960	7960	7960	0
238	20241209	153900	364869510	7960	7960	7960	7960	0
239	20241209	153800	364869510	7960	7960	7960	7960	0
240	20241209	153700	364869510	7960	7960	7960	7960	0
241	20241209	153600	364869510	7960	7960	7960	7960	0
242	20241209	153500	364869510	7960	7960	7960	7960	1413
243	20241209	153400	364869510	7960	7960	7960	7960	0
244	20241209	153300	364869510	7960	7960	7960	7960	0
245	20241209	153200	364869510	7960	7960	7960	7960	0
246	20241209	153100	364869510	7960	7960	7960	7960	0
247	20241209	153000	364869510	7960	7960	7960	7960	1413
248	20241209	152900	353622030	7940	7940	7940	7940	0
249	20241209	152800	353622030	7940	7940	7940	7940	0
250	20241209	152700	353622030	7940	7940	7940	7940	0
251	20241209	152600	353622030	7940	7940	7940	7940	0
252	20241209	152500	353622030	7940	7940	7940	7940	0
253	20241209	152400	353622030	7940	7940	7940	7940	0
254	20241209	152300	353622030	7940	7940	7940	7940	0
255	20241209	152200	353622030	7940	7940	7940	7940	0
256	20241209	152100	353622030	7940	7940	7940	7940	0
257	20241209	152000	353622030	7940	7940	7940	7940	0
258	20241209	151900	353622030	7940	7950	7950	7940	210
259	20241209	151800	351953380	7950	7950	7950	7950	0
260	20241209	151700	351953380	7950	7970	7970	7950	674
261	20241209	151600	346595040	7950	7960	7960	7950	300
262	20241209	151500	344210030	7960	7960	7960	7960	496
263	20241209	151400	340261870	7960	7960	7960	7960	4
264	20241209	151300	340230030	7950	7960	7960	7950	98
265	20241209	151200	339450090	7960	7960	7960	7960	0
266	20241209	151100	339450090	7960	7960	7960	7960	0
267	20241209	151000	339450090	7960	7960	7960	7960	4
268	20241209	150900	339418250	7960	7960	7960	7960	2
269	20241209	150800	339402330	7960	7970	7970	7960	100
270	20241209	150700	338606300	7960	7990	8000	7960	238
271	20241209	150600	336710170	7960	7990	7990	7960	203
272	20241209	150500	335092330	8000	8000	8000	8000	1
273	20241209	150400	335084330	7960	7970	7970	7960	150
274	20241209	150300	333889330	7960	7960	7960	7960	0
275	20241209	150200	333889330	7960	7960	7960	7960	0
276	20241209	150100	333889330	7960	7980	7980	7960	301
277	20241209	150000	331490790	8030	8030	8030	8030	66
278	20241209	145900	330960810	8030	8030	8030	8030	0
279	20241209	145800	330960810	8030	8030	8030	8030	0
280	20241209	145700	330960810	8030	8030	8030	8030	0
281	20241209	145600	330960810	8030	8030	8030	8030	0
282	20241209	145500	330960810	8030	8010	8030	8010	1000
283	20241209	145400	322937740	8020	8020	8020	8020	0
284	20241209	145300	322937740	8020	8020	8020	8020	0
285	20241209	145200	322937740	8020	8020	8020	8020	0
286	20241209	145100	322937740	8020	8020	8020	8020	0
287	20241209	145000	322937740	8020	8020	8020	8020	0
288	20241209	144900	322937740	8020	8020	8020	8020	69
289	20241209	144800	322384360	8030	8030	8030	8030	0
290	20241209	144700	322384360	8030	8030	8030	8030	0
291	20241209	144600	322384360	8030	8030	8030	8030	0
292	20241209	144500	322384360	8030	8030	8030	8030	0
293	20241209	144400	322384360	8030	8030	8030	8030	0
294	20241209	144300	322384360	8030	8030	8030	8030	0
295	20241209	144200	322384360	8030	8030	8030	8030	0
296	20241209	144100	322384360	8030	8030	8030	8030	0
297	20241209	144000	322384360	8030	8020	8030	8020	20
298	20241209	143900	322223930	7950	7980	7980	7950	300
299	20241209	143800	319834180	8030	8030	8030	8030	0
300	20241209	143700	319834180	8030	8030	8030	8030	0
301	20241209	143600	319834180	8030	8030	8030	8030	100
302	20241209	143500	319031180	8030	8030	8030	8030	0
303	20241209	143400	319031180	8030	8030	8030	8030	5
304	20241209	143300	318991030	8030	8030	8030	8030	0
305	20241209	143200	318991030	8030	8030	8030	8030	30
306	20241209	143100	318750130	8030	8030	8030	8030	179
307	20241209	143000	317312760	8030	8030	8030	8030	0
308	20241209	142900	317312760	8030	8030	8030	8030	0
309	20241209	142800	317312760	8030	8030	8030	8030	0
310	20241209	142700	317312760	8030	8030	8030	8030	7
311	20241209	142600	317256550	8030	8040	8040	8030	15
312	20241209	142500	317136000	7960	7990	7990	7960	1988
313	20241209	142400	301307290	8000	8000	8000	8000	10
314	20241209	142300	301227290	8000	8000	8000	8000	0
315	20241209	142200	301227290	8000	8000	8000	8000	83
316	20241209	142100	300563290	8050	8050	8050	8050	0
317	20241209	142000	300563290	8050	8050	8050	8050	0
318	20241209	141900	300563290	8050	8050	8050	8050	0
319	20241209	141800	300563290	8050	8050	8050	8050	0
320	20241209	141700	300563290	8050	8050	8050	8050	0
321	20241209	141600	300563290	8050	8050	8050	8050	0
322	20241209	141500	300563290	8050	8050	8050	8050	0
323	20241209	141400	300563290	8050	7990	8050	7960	179
324	20241209	141300	299132950	8050	8040	8050	7980	258
325	20241209	141200	297063370	7970	8000	8050	7970	265
326	20241209	141100	294944930	8050	8050	8050	8050	0
327	20241209	141000	294944930	8050	8040	8050	8040	50
328	20241209	140900	294542590	8040	8030	8040	8030	51
329	20241209	140800	294133000	8000	8000	8000	8000	0
330	20241209	140700	294133000	8000	8000	8000	8000	0
331	20241209	140600	294133000	8000	8000	8000	8000	0
332	20241209	140500	294133000	8000	8000	8000	8000	0
333	20241209	140400	294133000	8000	7990	8000	7990	104
334	20241209	140300	293301950	7990	7990	7990	7990	0
335	20241209	140200	293301950	7990	7990	7990	7990	0
336	20241209	140100	293301950	7990	7990	7990	7990	50
337	20241209	140000	292902450	7990	7990	7990	7990	23
338	20241209	135900	292718680	8060	8060	8060	8060	0
339	20241209	135800	292718680	8060	8060	8060	8060	0
340	20241209	135700	292718680	8060	8060	8060	8060	0
341	20241209	135600	292718680	8060	8060	8060	8060	0
342	20241209	135500	292718680	8060	8060	8060	8060	20
343	20241209	135400	292557480	8060	8000	8060	8000	102
344	20241209	135300	291735480	8070	8070	8070	8070	0
345	20241209	135200	291735480	8070	8010	8070	8010	400
346	20241209	135100	288525850	8020	7980	8020	7980	130
347	20241209	135000	287487890	7990	7990	7990	7990	0
348	20241209	134900	287487890	7990	7990	7990	7990	0
349	20241209	134800	287487890	7990	7990	7990	7990	0
350	20241209	134700	287487890	7990	7990	7990	7990	0
351	20241209	134600	287487890	7990	7990	7990	7990	21
352	20241209	134500	287320100	7990	7990	7990	7990	12
353	20241209	134400	287224220	7990	7990	7990	7990	0
354	20241209	134300	287224220	7990	7990	7990	7990	0
355	20241209	134200	287224220	7990	7990	7990	7990	20
356	20241209	134100	287064420	7990	8000	8000	7990	319
357	20241209	134000	284515600	8000	8000	8000	8000	0
358	20241209	133900	284515600	8000	8000	8000	8000	0
359	20241209	133800	284515600	8000	8000	8000	8000	0
360	20241209	133700	284515600	8000	8000	8000	8000	44
361	20241209	133600	284163600	8000	8000	8000	8000	0
362	20241209	133500	284163600	8000	8000	8000	8000	0
363	20241209	133400	284163600	8000	8000	8000	8000	10
364	20241209	133300	284083600	8000	8000	8000	8000	0
365	20241209	133200	284083600	8000	8000	8000	8000	0
366	20241209	133100	284083600	8000	8000	8000	8000	416
367	20241209	133000	280755600	8000	8000	8000	8000	0
368	20241209	132900	280755600	8000	8010	8010	8000	51
369	20241209	132800	280347100	8010	8010	8010	8010	1
370	20241209	132700	280339090	8050	8050	8050	8050	0
371	20241209	132600	280339090	8050	8050	8050	8050	0
372	20241209	132500	280339090	8050	8000	8050	8000	1000
373	20241209	132400	272334240	7980	7990	7990	7980	148
374	20241209	132300	271151990	8000	8000	8000	8000	0
375	20241209	132200	271151990	8000	8000	8000	8000	44
376	20241209	132100	270799990	8000	8000	8000	8000	200
377	20241209	132000	269199990	8060	8060	8060	8060	2
378	20241209	131900	269183870	8020	8020	8020	8020	0
379	20241209	131800	269183870	8020	8020	8020	8020	2
380	20241209	131700	269167830	8020	8020	8020	8020	3
381	20241209	131600	269143770	8020	8020	8020	8020	1
382	20241209	131500	269135750	8000	8000	8000	8000	1
383	20241209	131400	269127750	8000	8000	8000	8000	100
384	20241209	131300	268327750	8000	8020	8020	8000	241
385	20241209	131200	266398230	8020	8030	8030	8020	361
386	20241209	131100	263502190	8040	8040	8040	8040	0
387	20241209	131000	263502190	8040	8040	8040	8040	1
388	20241209	130900	263494150	8070	8050	8070	8050	2
389	20241209	130800	263478030	8070	8070	8070	8070	1
390	20241209	130700	263469960	8040	8040	8040	8040	17
391	20241209	130600	263333280	8100	8100	8100	8100	0
392	20241209	130500	263333280	8100	8100	8100	8100	0
393	20241209	130400	263333280	8100	8100	8100	8100	0
394	20241209	130300	263333280	8100	8100	8100	8100	0
395	20241209	130200	263333280	8100	8090	8100	8090	5
396	20241209	130100	263292790	8100	8100	8100	8100	0
397	20241209	130000	263292790	8100	8050	8100	8050	175
398	20241209	125900	261882450	8050	8050	8050	8050	2
399	20241209	125800	261866350	8100	8100	8100	8100	0
400	20241209	125700	261866350	8100	8100	8100	8100	0
401	20241209	125600	261866350	8100	8090	8100	8090	1150
402	20241209	125500	252557320	8040	8100	8100	8040	76
403	20241209	125400	251942800	8130	8060	8130	8060	500
404	20241209	125300	247898360	8060	8060	8060	8060	1
405	20241209	125200	247890300	8120	8110	8120	8110	100
406	20241209	125100	247078630	8060	8060	8060	8060	0
407	20241209	125000	247078630	8060	8060	8060	8060	0
408	20241209	124900	247078630	8060	8060	8060	8060	14
409	20241209	124800	246965790	8120	8120	8120	8120	0
410	20241209	124700	246965790	8120	8120	8120	8120	0
411	20241209	124600	246965790	8120	8120	8120	8120	0
412	20241209	124500	246965790	8120	8120	8120	8120	0
413	20241209	124400	246965790	8120	8120	8120	8120	0
414	20241209	124300	246965790	8120	8120	8120	8120	0
415	20241209	124200	246965790	8120	8120	8120	8120	0
416	20241209	124100	246965790	8120	8120	8120	8120	0
417	20241209	124000	246965790	8120	8120	8120	8120	0
418	20241209	123900	246965790	8120	8120	8120	8120	0
419	20241209	123800	246965790	8120	8120	8120	8120	0
420	20241209	123700	246965790	8120	8100	8120	8100	501
421	20241209	123600	242900720	8070	8070	8070	8070	1
422	20241209	123500	242892650	8100	8100	8100	8100	0
423	20241209	123400	242892650	8100	8100	8100	8100	0
424	20241209	123300	242892650	8100	8060	8100	8030	6
425	20241209	123200	242844350	8120	8120	8120	8120	0
426	20241209	123100	242844350	8120	8120	8120	8120	0
427	20241209	123000	242844350	8120	8120	8120	8120	0
428	20241209	122900	242844350	8120	8120	8120	8120	0
429	20241209	122800	242844350	8120	8120	8120	8120	0
430	20241209	122700	242844350	8120	8070	8120	8020	10
431	20241209	122600	242763820	8120	8120	8120	8120	0
432	20241209	122500	242763820	8120	8120	8120	8120	0
433	20241209	122400	242763820	8120	8050	8120	8050	170
434	20241209	122300	241388320	8120	8120	8120	8120	0
435	20241209	122200	241388320	8120	8120	8120	8120	0
436	20241209	122100	241388320	8120	8060	8120	8060	8
437	20241209	122000	241323480	8120	8120	8120	8120	0
438	20241209	121900	241323480	8120	8120	8120	8120	0
439	20241209	121800	241323480	8120	8120	8120	8120	0
440	20241209	121700	241323480	8120	8120	8120	8120	0
441	20241209	121600	241323480	8120	8120	8120	8120	0
442	20241209	121500	241323480	8120	8120	8120	8120	0
443	20241209	121400	241323480	8120	8120	8120	8120	5
444	20241209	121300	241282880	8120	8070	8120	8050	175
445	20241209	121200	239873400	8080	8080	8080	8080	24
446	20241209	121100	239679480	8080	8080	8080	8080	0
447	20241209	121000	239679480	8080	8080	8080	8080	1
448	20241209	120900	239671400	8120	8120	8120	8120	0
449	20241209	120800	239671400	8120	8120	8120	8120	0
450	20241209	120700	239671400	8120	8120	8120	8120	0
451	20241209	120600	239671400	8120	8120	8120	8120	0
452	20241209	120500	239671400	8120	8120	8120	8120	0
453	20241209	120400	239671400	8120	8120	8120	8120	0
454	20241209	120300	239671400	8120	8120	8120	8120	0
455	20241209	120200	239671400	8120	8120	8120	8120	2
456	20241209	120100	239655160	8130	8130	8130	8130	0
457	20241209	120000	239655160	8130	8130	8130	8130	0
458	20241209	115900	239655160	8130	8130	8130	8130	0
459	20241209	115800	239655160	8130	8070	8130	8000	2799
460	20241209	115700	217206580	8140	8140	8140	8140	0
461	20241209	115600	217206580	8140	8140	8140	8140	0
462	20241209	115500	217206580	8140	8080	8140	8030	698
463	20241209	115400	211555110	8100	8100	8100	8100	1
464	20241209	115300	211547010	8100	8100	8100	8100	1
465	20241209	115200	211538910	8080	8080	8080	8080	1
466	20241209	115100	211530830	8130	8090	8130	8080	8
467	20241209	115000	211465920	8140	8140	8140	8140	0
468	20241209	114900	211465920	8140	8140	8140	8140	0
469	20241209	114800	211465920	8140	8090	8140	8090	22
470	20241209	114700	211287080	8140	8140	8140	8140	0
471	20241209	114600	211287080	8140	8140	8140	8140	0
472	20241209	114500	211287080	8140	8120	8140	8120	6
473	20241209	114400	211238300	8080	8080	8080	8080	0
474	20241209	114300	211238300	8080	8080	8080	8080	59
475	20241209	114200	210761580	8100	8100	8100	8100	0
476	20241209	114100	210761580	8100	8100	8100	8100	2
477	20241209	114000	210745380	8140	8140	8140	8140	0
478	20241209	113900	210745380	8140	8140	8140	8140	0
479	20241209	113800	210745380	8140	8140	8140	8140	1
480	20241209	113700	210737240	8150	8130	8150	8130	1000
481	20241209	113600	202597530	8090	8090	8090	8090	1
482	20241209	113500	202589440	8130	8130	8130	8130	0
483	20241209	113400	202589440	8130	8130	8130	8130	0
484	20241209	113300	202589440	8130	8130	8130	8130	0
485	20241209	113200	202589440	8130	8120	8130	8120	50
486	20241209	113100	202183140	8090	8090	8090	8090	1
487	20241209	113000	202175050	8120	8120	8120	8120	0
488	20241209	112900	202175050	8120	8120	8120	8120	1
489	20241209	112800	202166930	8080	8080	8080	8080	0
490	20241209	112700	202166930	8080	8080	8080	8080	1
491	20241209	112600	202158850	8130	8130	8130	8130	0
492	20241209	112500	202158850	8130	8130	8130	8130	0
493	20241209	112400	202158850	8130	8130	8130	8130	0
494	20241209	112300	202158850	8130	8120	8130	8120	36
495	20241209	112200	201866390	8130	8130	8130	8130	0
496	20241209	112100	201866390	8130	8130	8130	8130	0
497	20241209	112000	201866390	8130	8070	8130	8070	200
498	20241209	111900	200250890	8010	8010	8010	8010	0
499	20241209	111800	200250890	8010	8100	8100	8010	999
500	20241209	111700	192236440	8140	8140	8140	8140	0
501	20241209	111600	192236440	8140	8140	8140	8140	0
502	20241209	111500	192236440	8140	8080	8140	8080	2
503	20241209	111400	192220220	8150	8140	8150	8130	101
504	20241209	111300	191397640	8050	8090	8090	8050	955
505	20241209	111200	183704830	8100	8100	8100	8100	5
506	20241209	111100	183664330	8110	8110	8110	8110	3
507	20241209	111000	183640000	8160	8160	8160	8160	0
508	20241209	110900	183640000	8160	8160	8160	8160	0
509	20241209	110800	183640000	8160	8160	8160	8160	0
510	20241209	110700	183640000	8160	8130	8160	8130	1000
511	20241209	110600	175502550	8130	8110	8130	8110	100
512	20241209	110500	174689850	8080	8080	8080	8080	9
513	20241209	110400	174617130	8080	8090	8090	8080	26
514	20241209	110300	174407040	8120	8120	8120	8120	0
515	20241209	110200	174407040	8120	8120	8120	8120	0
516	20241209	110100	174407040	8120	8120	8120	8120	0
517	20241209	110000	174407040	8120	8120	8120	8120	0
518	20241209	105900	174407040	8120	8120	8120	8120	0
519	20241209	105800	174407040	8120	8120	8120	8120	0
520	20241209	105700	174407040	8120	8100	8120	8100	500
521	20241209	105600	170351920	8100	8100	8100	8100	0
522	20241209	105500	170351920	8100	8100	8100	8100	26
523	20241209	105400	170141320	8100	8110	8110	8100	65
524	20241209	105300	169614220	8070	8080	8080	8070	246
525	20241209	105200	167628990	8130	8130	8130	8130	0
526	20241209	105100	167628990	8130	8130	8130	8130	0
527	20241209	105000	167628990	8130	8100	8130	8100	100
528	20241209	104900	166818070	8070	8070	8070	8070	5
529	20241209	104800	166777720	8100	8100	8100	8100	0
530	20241209	104700	166777720	8100	8100	8100	8100	0
531	20241209	104600	166777720	8100	8100	8100	8100	0
532	20241209	104500	166777720	8100	8100	8100	8100	100
533	20241209	104400	165967720	8030	8030	8030	8030	0
534	20241209	104300	165967720	8030	8030	8030	8030	0
535	20241209	104200	165967720	8030	8080	8080	8030	100
536	20241209	104100	165163250	8140	8080	8140	8080	250
537	20241209	104000	163140250	8140	8140	8140	8140	0
538	20241209	103900	163140250	8140	8140	8140	8140	0
539	20241209	103800	163140250	8140	8140	8140	8140	0
540	20241209	103700	163140250	8140	8130	8140	8130	50
541	20241209	103600	162733730	8130	8140	8140	8130	3
542	20241209	103500	162709330	8160	8160	8160	8160	0
543	20241209	103400	162709330	8160	8160	8160	8160	0
544	20241209	103300	162709330	8160	8160	8160	8160	0
545	20241209	103200	162709330	8160	8160	8160	8160	0
546	20241209	103100	162709330	8160	8160	8160	8160	0
547	20241209	103000	162709330	8160	8160	8160	8160	0
548	20241209	102900	162709330	8160	8160	8160	8160	0
549	20241209	102800	162709330	8160	8160	8160	8160	0
550	20241209	102700	162709330	8160	8160	8160	8160	1
551	20241209	102600	162701170	8010	8090	8090	8010	295
552	20241209	102500	160330250	8160	8160	8160	8160	1
553	20241209	102400	160322090	8100	8110	8110	8100	2
554	20241209	102300	160305880	8160	8160	8160	8160	0
555	20241209	102200	160305880	8160	8160	8160	8160	0
556	20241209	102100	160305880	8160	8160	8160	8160	0
557	20241209	102000	160305880	8160	8160	8160	8160	0
558	20241209	101900	160305880	8160	8090	8160	8090	19
559	20241209	101800	160152100	8100	8100	8100	8100	139
560	20241209	101700	159026200	8170	8170	8170	8170	0
561	20241209	101600	159026200	8170	8100	8170	8100	100
562	20241209	101500	158211940	8100	8100	8100	8100	3
563	20241209	101400	158187640	8110	8110	8110	8110	3
564	20241209	101300	158163310	8120	8120	8120	8120	0
565	20241209	101200	158163310	8120	8150	8150	8120	2
566	20241209	101100	158147040	8120	8120	8120	8120	1
567	20241209	101000	158138920	8150	8150	8150	8150	4
568	20241209	100900	158106320	8160	8160	8160	8160	0
569	20241209	100800	158106320	8160	8150	8160	8150	100
570	20241209	100700	157290720	8180	8180	8180	8180	0
571	20241209	100600	157290720	8180	8180	8180	8180	1
572	20241209	100500	157282540	8130	8130	8130	8130	130
573	20241209	100400	156225640	8170	8140	8180	8140	531
574	20241209	100300	151889040	8140	8140	8140	8140	0
575	20241209	100200	151889040	8140	8100	8140	8100	102
576	20241209	100100	151060590	8110	8110	8110	8110	0
577	20241209	100000	151060590	8110	8110	8110	8110	1
578	20241209	095900	151052480	8120	8120	8120	8120	1
579	20241209	095800	151044360	8130	8130	8130	8130	0
580	20241209	095700	151044360	8130	8130	8130	8080	4
581	20241209	095600	151011940	8020	8070	8140	8010	704
582	20241209	095500	145348160	8070	8070	8070	8070	0
583	20241209	095400	145348160	8070	8070	8070	8070	1
584	20241209	095300	145340090	8070	8070	8070	8070	6
585	20241209	095200	145291670	8060	8060	8060	8060	4
586	20241209	095100	145259430	8060	8060	8060	8060	1
587	20241209	095000	145251370	8060	8060	8060	8060	146
588	20241209	094900	144074610	8060	8060	8060	8060	0
589	20241209	094800	144074610	8060	8040	8060	8040	100
590	20241209	094700	143270510	8060	8040	8070	8030	33
591	20241209	094600	143004910	8040	8040	8040	8040	1
592	20241209	094500	142996870	8030	8080	8080	8030	150
593	20241209	094400	141791790	8080	8090	8090	8080	11
594	20241209	094300	141702900	8100	8100	8100	8100	110
595	20241209	094200	140811900	8150	8140	8150	8140	150
596	20241209	094100	139590300	8140	8140	8140	8140	0
597	20241209	094000	139590300	8140	8100	8140	8100	497
598	20241209	093900	135560850	8100	8040	8100	8040	1123
599	20241209	093800	126491250	8040	8100	8100	8040	118
600	20241209	093700	125539530	8040	8040	8040	8040	5
601	20241209	093600	125499330	8100	8100	8100	8100	50
602	20241209	093500	125094330	8020	8000	8100	8000	442
603	20241209	093400	121526910	8000	8170	8200	7950	1638
604	20241209	093300	108405860	8060	8050	8060	7920	501
605	20241209	093200	104381000	8050	7890	8050	7890	1407
606	20241209	093100	93177670	7900	7900	7910	7900	253
607	20241209	093000	91178710	7900	7900	7900	7900	6
608	20241209	092900	91131310	7870	7880	7900	7870	124
609	20241209	092800	90154910	7890	7900	7900	7880	11
610	20241209	092700	90068110	7890	7890	7910	7870	391
611	20241209	092600	86987280	7900	7890	7900	7890	47
612	20241209	092500	86616420	7910	7930	7960	7890	437
613	20241209	092400	83162040	7930	7930	7970	7920	216
614	20241209	092300	81450040	7930	7950	7950	7930	736
615	20241209	092200	75605630	7940	7940	7940	7940	0
616	20241209	092100	75605630	7940	7970	7970	7940	1046
617	20241209	092000	67291510	7980	8000	8000	7980	2
618	20241209	091900	67275530	7970	7990	8000	7950	761
619	20241209	091800	61218540	7950	7970	7970	7950	134
620	20241209	091700	60153160	7980	7980	7980	7980	2
621	20241209	091600	60137200	7970	7960	7970	7960	398
622	20241209	091500	56969070	7960	7990	8040	7960	294
623	20241209	091400	54624300	8050	8020	8050	8020	100
624	20241209	091300	53821200	7980	8000	8000	7980	91
625	20241209	091200	53094100	8040	8030	8050	8030	151
626	20241209	091100	51880610	7970	7970	7970	7950	1967
627	20241209	091000	36225950	8040	7970	8050	7960	391
628	20241209	090900	33105080	8050	7980	8050	7970	129
629	20241209	090800	32073060	8060	8000	8060	7980	600
630	20241209	090700	27273330	7980	7990	7990	7980	125
631	20241209	090600	26275490	8000	8070	8190	8000	260
632	20241209	090500	24188420	7970	7960	7970	7960	130
633	20241209	090400	23153590	7960	8040	8150	7950	1633
634	20241209	090300	10115140	8050	8090	8090	8050	598
635	20241209	090200	5296630	8090	8130	8130	8090	213
636	20241209	090100	3570850	8140	8140	8140	8140	0
637	20241209	090000	3570850	8140	8220	8220	8140	435