KissMeData/037350/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	192300	167467360	4075	4075	4075	4075	432
3	20241209	192200	167467360	4075	4075	4075	4075	0
4	20241209	192100	167467360	4075	4075	4075	4075	0
5	20241209	192000	167467360	4075	4075	4075	4075	0
6	20241209	191900	167467360	4075	4075	4075	4075	0
7	20241209	191800	167467360	4075	4075	4075	4075	0
8	20241209	191700	167467360	4075	4075	4075	4075	0
9	20241209	191600	167467360	4075	4075	4075	4075	0
10	20241209	191500	167467360	4075	4075	4075	4075	0
11	20241209	191400	167467360	4075	4075	4075	4075	0
12	20241209	191300	167467360	4075	4075	4075	4075	0
13	20241209	191200	167467360	4075	4075	4075	4075	0
14	20241209	191100	167467360	4075	4075	4075	4075	0
15	20241209	191000	167467360	4075	4075	4075	4075	0
16	20241209	190900	167467360	4075	4075	4075	4075	0
17	20241209	190800	167467360	4075	4075	4075	4075	0
18	20241209	190700	167467360	4075	4075	4075	4075	0
19	20241209	190600	167467360	4075	4075	4075	4075	0
20	20241209	190500	167467360	4075	4075	4075	4075	0
21	20241209	190400	167467360	4075	4075	4075	4075	0
22	20241209	190300	167467360	4075	4075	4075	4075	0
23	20241209	190200	167467360	4075	4075	4075	4075	0
24	20241209	190100	167467360	4075	4075	4075	4075	0
25	20241209	190000	167467360	4075	4075	4075	4075	0
26	20241209	185900	167467360	4075	4075	4075	4075	0
27	20241209	185800	167467360	4075	4075	4075	4075	0
28	20241209	185700	167467360	4075	4075	4075	4075	0
29	20241209	185600	167467360	4075	4075	4075	4075	0
30	20241209	185500	167467360	4075	4075	4075	4075	0
31	20241209	185400	167467360	4075	4075	4075	4075	0
32	20241209	185300	167467360	4075	4075	4075	4075	432
33	20241209	185200	167467360	4075	4075	4075	4075	0
34	20241209	185100	167467360	4075	4075	4075	4075	0
35	20241209	185000	167467360	4075	4075	4075	4075	0
36	20241209	184900	167467360	4075	4075	4075	4075	0
37	20241209	184800	167467360	4075	4075	4075	4075	0
38	20241209	184700	167467360	4075	4075	4075	4075	0
39	20241209	184600	167467360	4075	4075	4075	4075	0
40	20241209	184500	167467360	4075	4075	4075	4075	0
41	20241209	184400	167467360	4075	4075	4075	4075	0
42	20241209	184300	167467360	4075	4075	4075	4075	0
43	20241209	184200	167467360	4075	4075	4075	4075	0
44	20241209	184100	167467360	4075	4075	4075	4075	0
45	20241209	184000	167467360	4075	4075	4075	4075	0
46	20241209	183900	167467360	4075	4075	4075	4075	0
47	20241209	183800	167467360	4075	4075	4075	4075	0
48	20241209	183700	167467360	4075	4075	4075	4075	0
49	20241209	183600	167467360	4075	4075	4075	4075	0
50	20241209	183500	167467360	4075	4075	4075	4075	0
51	20241209	183400	167467360	4075	4075	4075	4075	0
52	20241209	183300	167467360	4075	4075	4075	4075	0
53	20241209	183200	167467360	4075	4075	4075	4075	0
54	20241209	183100	167467360	4075	4075	4075	4075	0
55	20241209	183000	167467360	4075	4075	4075	4075	0
56	20241209	182900	167467360	4075	4075	4075	4075	0
57	20241209	182800	167467360	4075	4075	4075	4075	0
58	20241209	182700	167467360	4075	4075	4075	4075	0
59	20241209	182600	167467360	4075	4075	4075	4075	0
60	20241209	182500	167467360	4075	4075	4075	4075	0
61	20241209	182400	167467360	4075	4075	4075	4075	0
62	20241209	182300	167467360	4075	4075	4075	4075	432
63	20241209	182200	167467360	4075	4075	4075	4075	0
64	20241209	182100	167467360	4075	4075	4075	4075	0
65	20241209	182000	167467360	4075	4075	4075	4075	0
66	20241209	181900	167467360	4075	4075	4075	4075	0
67	20241209	181800	167467360	4075	4075	4075	4075	0
68	20241209	181700	167467360	4075	4075	4075	4075	0
69	20241209	181600	167467360	4075	4075	4075	4075	0
70	20241209	181500	167467360	4075	4075	4075	4075	0
71	20241209	181400	167467360	4075	4075	4075	4075	0
72	20241209	181300	167467360	4075	4075	4075	4075	0
73	20241209	181200	167467360	4075	4075	4075	4075	0
74	20241209	181100	167467360	4075	4075	4075	4075	0
75	20241209	181000	167467360	4075	4075	4075	4075	0
76	20241209	180900	167467360	4075	4075	4075	4075	0
77	20241209	180800	167467360	4075	4075	4075	4075	0
78	20241209	180700	167467360	4075	4075	4075	4075	0
79	20241209	180600	167467360	4075	4075	4075	4075	0
80	20241209	180500	167467360	4075	4075	4075	4075	0
81	20241209	180400	167467360	4075	4075	4075	4075	0
82	20241209	180300	167467360	4075	4075	4075	4075	0
83	20241209	180200	167467360	4075	4075	4075	4075	0
84	20241209	180100	167467360	4075	4075	4075	4075	0
85	20241209	180000	167467360	4075	4075	4075	4075	0
86	20241209	175900	167467360	4075	4075	4075	4075	0
87	20241209	175800	167467360	4075	4075	4075	4075	0
88	20241209	175700	167467360	4075	4075	4075	4075	0
89	20241209	175600	167467360	4075	4075	4075	4075	0
90	20241209	175500	167467360	4075	4075	4075	4075	0
91	20241209	175400	167467360	4075	4075	4075	4075	0
92	20241209	175300	167467360	4075	4075	4075	4075	432
93	20241209	175200	167467360	4075	4075	4075	4075	0
94	20241209	175100	167467360	4075	4075	4075	4075	0
95	20241209	175000	167467360	4075	4075	4075	4075	0
96	20241209	174900	167467360	4075	4075	4075	4075	0
97	20241209	174800	167467360	4075	4075	4075	4075	0
98	20241209	174700	167467360	4075	4075	4075	4075	0
99	20241209	174600	167467360	4075	4075	4075	4075	0
100	20241209	174500	167467360	4075	4075	4075	4075	0
101	20241209	174400	167467360	4075	4075	4075	4075	0
102	20241209	174300	167467360	4075	4075	4075	4075	0
103	20241209	174200	167467360	4075	4075	4075	4075	0
104	20241209	174100	167467360	4075	4075	4075	4075	0
105	20241209	174000	167467360	4075	4075	4075	4075	0
106	20241209	173900	167467360	4075	4075	4075	4075	0
107	20241209	173800	167467360	4075	4075	4075	4075	0
108	20241209	173700	167467360	4075	4075	4075	4075	0
109	20241209	173600	167467360	4075	4075	4075	4075	0
110	20241209	173500	167467360	4075	4075	4075	4075	0
111	20241209	173400	167467360	4075	4075	4075	4075	0
112	20241209	173300	167467360	4075	4075	4075	4075	0
113	20241209	173200	167467360	4075	4075	4075	4075	0
114	20241209	173100	167467360	4075	4075	4075	4075	0
115	20241209	173000	167467360	4075	4075	4075	4075	0
116	20241209	172900	167467360	4075	4075	4075	4075	0
117	20241209	172800	167467360	4075	4075	4075	4075	0
118	20241209	172700	167467360	4075	4075	4075	4075	0
119	20241209	172600	167467360	4075	4075	4075	4075	0
120	20241209	172500	167467360	4075	4075	4075	4075	0
121	20241209	172400	167467360	4075	4075	4075	4075	0
122	20241209	172300	167467360	4075	4075	4075	4075	432
123	20241209	172200	167467360	4075	4075	4075	4075	0
124	20241209	172100	167467360	4075	4075	4075	4075	0
125	20241209	172000	167467360	4075	4075	4075	4075	0
126	20241209	171900	167467360	4075	4075	4075	4075	0
127	20241209	171800	167467360	4075	4075	4075	4075	0
128	20241209	171700	167467360	4075	4075	4075	4075	0
129	20241209	171600	167467360	4075	4075	4075	4075	0
130	20241209	171500	167467360	4075	4075	4075	4075	0
131	20241209	171400	167467360	4075	4075	4075	4075	0
132	20241209	171300	167467360	4075	4075	4075	4075	0
133	20241209	171200	167467360	4075	4075	4075	4075	0
134	20241209	171100	167467360	4075	4075	4075	4075	0
135	20241209	171000	167467360	4075	4075	4075	4075	0
136	20241209	170900	167467360	4075	4075	4075	4075	0
137	20241209	170800	167467360	4075	4075	4075	4075	0
138	20241209	170700	167467360	4075	4075	4075	4075	0
139	20241209	170600	167467360	4075	4075	4075	4075	0
140	20241209	170500	167467360	4075	4075	4075	4075	0
141	20241209	170400	167467360	4075	4075	4075	4075	0
142	20241209	170300	167467360	4075	4075	4075	4075	0
143	20241209	170200	167467360	4075	4075	4075	4075	0
144	20241209	170100	167467360	4075	4075	4075	4075	0
145	20241209	170000	167467360	4075	4075	4075	4075	0
146	20241209	165900	167467360	4075	4075	4075	4075	0
147	20241209	165800	167467360	4075	4075	4075	4075	0
148	20241209	165700	167467360	4075	4075	4075	4075	0
149	20241209	165600	167467360	4075	4075	4075	4075	0
150	20241209	165500	167467360	4075	4075	4075	4075	0
151	20241209	165400	167467360	4075	4075	4075	4075	0
152	20241209	165300	167467360	4075	4075	4075	4075	432
153	20241209	165200	167467360	4075	4075	4075	4075	0
154	20241209	165100	167467360	4075	4075	4075	4075	0
155	20241209	165000	167467360	4075	4075	4075	4075	0
156	20241209	164900	167467360	4075	4075	4075	4075	0
157	20241209	164800	167467360	4075	4075	4075	4075	0
158	20241209	164700	167467360	4075	4075	4075	4075	0
159	20241209	164600	167467360	4075	4075	4075	4075	0
160	20241209	164500	167467360	4075	4075	4075	4075	0
161	20241209	164400	167467360	4075	4075	4075	4075	0
162	20241209	164300	167467360	4075	4075	4075	4075	0
163	20241209	164200	167467360	4075	4075	4075	4075	0
164	20241209	164100	167467360	4075	4075	4075	4075	0
165	20241209	164000	167467360	4075	4075	4075	4075	0
166	20241209	163900	167467360	4075	4075	4075	4075	0
167	20241209	163800	167467360	4075	4075	4075	4075	0
168	20241209	163700	167467360	4075	4075	4075	4075	0
169	20241209	163600	167467360	4075	4075	4075	4075	0
170	20241209	163500	167467360	4075	4075	4075	4075	0
171	20241209	163400	167467360	4075	4075	4075	4075	0
172	20241209	163300	167467360	4075	4075	4075	4075	0
173	20241209	163200	167467360	4075	4075	4075	4075	0
174	20241209	163100	167467360	4075	4075	4075	4075	0
175	20241209	163000	167467360	4075	4075	4075	4075	0
176	20241209	162900	167467360	4075	4075	4075	4075	0
177	20241209	162800	167467360	4075	4075	4075	4075	0
178	20241209	162700	167467360	4075	4075	4075	4075	0
179	20241209	162600	167467360	4075	4075	4075	4075	0
180	20241209	162500	167467360	4075	4075	4075	4075	0
181	20241209	162400	167467360	4075	4075	4075	4075	0
182	20241209	162300	167467360	4075	4075	4075	4075	432
183	20241209	162200	167467360	4075	4075	4075	4075	0
184	20241209	162100	167467360	4075	4075	4075	4075	0
185	20241209	162000	167467360	4075	4075	4075	4075	0
186	20241209	161900	167467360	4075	4075	4075	4075	0
187	20241209	161800	167467360	4075	4075	4075	4075	0
188	20241209	161700	167467360	4075	4075	4075	4075	0
189	20241209	161600	167467360	4075	4075	4075	4075	0
190	20241209	161500	167467360	4075	4075	4075	4075	0
191	20241209	161400	167467360	4075	4075	4075	4075	0
192	20241209	161300	167467360	4075	4075	4075	4075	0
193	20241209	161200	167467360	4075	4075	4075	4075	0
194	20241209	161100	167467360	4075	4075	4075	4075	0
195	20241209	161000	167467360	4075	4075	4075	4075	0
196	20241209	160900	167467360	4075	4075	4075	4075	0
197	20241209	160800	167467360	4075	4075	4075	4075	0
198	20241209	160700	167467360	4075	4075	4075	4075	0
199	20241209	160600	167467360	4075	4075	4075	4075	0
200	20241209	160500	167467360	4075	4075	4075	4075	0
201	20241209	160400	167467360	4075	4075	4075	4075	0
202	20241209	160300	167467360	4075	4075	4075	4075	0
203	20241209	160200	167467360	4075	4075	4075	4075	0
204	20241209	160100	167467360	4075	4075	4075	4075	0
205	20241209	160000	167467360	4075	4075	4075	4075	0
206	20241209	155900	167467360	4075	4075	4075	4075	0
207	20241209	155800	167467360	4075	4075	4075	4075	0
208	20241209	155700	167467360	4075	4075	4075	4075	0
209	20241209	155600	167467360	4075	4075	4075	4075	0
210	20241209	155500	167467360	4075	4075	4075	4075	0
211	20241209	155400	167467360	4075	4075	4075	4075	0
212	20241209	155300	167467360	4075	4075	4075	4075	432
213	20241209	155200	167467360	4075	4075	4075	4075	0
214	20241209	155100	167467360	4075	4075	4075	4075	0
215	20241209	155000	167467360	4075	4075	4075	4075	0
216	20241209	154900	167467360	4075	4075	4075	4075	0
217	20241209	154800	167467360	4075	4075	4075	4075	0
218	20241209	154700	167467360	4075	4075	4075	4075	0
219	20241209	154600	167467360	4075	4075	4075	4075	0
220	20241209	154500	167467360	4075	4075	4075	4075	0
221	20241209	154400	167467360	4075	4075	4075	4075	0
222	20241209	154300	167467360	4075	4075	4075	4075	0
223	20241209	154200	167467360	4075	4075	4075	4075	0
224	20241209	154100	167467360	4075	4075	4075	4075	0
225	20241209	154000	167467360	4075	4075	4075	4075	0
226	20241209	153900	167467360	4075	4075	4075	4075	0
227	20241209	153800	167467360	4075	4075	4075	4075	0
228	20241209	153700	167467360	4075	4075	4075	4075	0
229	20241209	153600	167467360	4075	4075	4075	4075	0
230	20241209	153500	167467360	4075	4075	4075	4075	0
231	20241209	153400	167467360	4075	4075	4075	4075	0
232	20241209	153300	167467360	4075	4075	4075	4075	0
233	20241209	153200	167467360	4075	4075	4075	4075	0
234	20241209	153100	167467360	4075	4075	4075	4075	0
235	20241209	153000	167467360	4075	4075	4075	4075	432
236	20241209	152900	165706960	4045	4045	4045	4045	0
237	20241209	152800	165706960	4045	4045	4045	4045	0
238	20241209	152700	165706960	4045	4045	4045	4045	0
239	20241209	152600	165706960	4045	4045	4045	4045	0
240	20241209	152500	165706960	4045	4045	4045	4045	0
241	20241209	152400	165706960	4045	4045	4045	4045	0
242	20241209	152300	165706960	4045	4045	4045	4045	0
243	20241209	152200	165706960	4045	4045	4045	4045	0
244	20241209	152100	165706960	4045	4045	4045	4045	0
245	20241209	152000	165706960	4045	4045	4045	4045	0
246	20241209	151900	165706960	4045	4035	4055	4035	148
247	20241209	151800	165107650	4035	4055	4055	4035	784
248	20241209	151700	161942175	4055	4055	4055	4055	0
249	20241209	151600	161942175	4055	4055	4055	4055	0
250	20241209	151500	161942175	4055	4055	4055	4055	65
251	20241209	151400	161678600	4055	4055	4055	4055	0
252	20241209	151300	161678600	4055	4055	4055	4055	0
253	20241209	151200	161678600	4055	4055	4055	4055	15
254	20241209	151100	161617775	4080	4080	4080	4080	12
255	20241209	151000	161568815	4060	4060	4060	4060	0
256	20241209	150900	161568815	4060	4060	4060	4060	200
257	20241209	150800	160756815	4065	4065	4065	4065	13
258	20241209	150700	160703970	4060	4060	4060	4060	0
259	20241209	150600	160703970	4060	4065	4065	4060	4
260	20241209	150500	160687725	4080	4080	4080	4080	0
261	20241209	150400	160687725	4080	4080	4080	4080	0
262	20241209	150300	160687725	4080	4080	4080	4080	0
263	20241209	150200	160687725	4080	4055	4080	4040	2100
264	20241209	150100	152197210	4055	4055	4055	4055	1
265	20241209	150000	152193155	4060	4060	4060	4060	0
266	20241209	145900	152193155	4060	4060	4060	4060	0
267	20241209	145800	152193155	4060	4060	4060	4060	0
268	20241209	145700	152193155	4060	4060	4060	4060	0
269	20241209	145600	152193155	4060	4060	4060	4060	0
270	20241209	145500	152193155	4060	4060	4060	4055	1002
271	20241209	145400	148125265	4045	4070	4070	4045	1023
272	20241209	145300	143985445	4070	4070	4070	4070	0
273	20241209	145200	143985445	4070	4070	4070	4070	0
274	20241209	145100	143985445	4070	4065	4070	4065	464
275	20241209	145000	142097495	4070	4070	4070	4070	0
276	20241209	144900	142097495	4070	4065	4070	4065	2
277	20241209	144800	142089360	4070	4050	4070	4050	74
278	20241209	144700	141789600	4050	4065	4065	4050	416
279	20241209	144600	140103645	4070	4070	4070	4070	0
280	20241209	144500	140103645	4070	4070	4070	4070	0
281	20241209	144400	140103645	4070	4070	4070	4070	0
282	20241209	144300	140103645	4070	4070	4070	4070	0
283	20241209	144200	140103645	4070	4070	4070	4070	1
284	20241209	144100	140099575	4075	4070	4075	4070	2
285	20241209	144000	140091430	4075	4075	4075	4075	224
286	20241209	143900	139178630	4075	4075	4075	4075	0
287	20241209	143800	139178630	4075	4075	4075	4075	0
288	20241209	143700	139178630	4075	4075	4075	4075	0
289	20241209	143600	139178630	4075	4075	4075	4075	0
290	20241209	143500	139178630	4075	4075	4075	4075	0
291	20241209	143400	139178630	4075	4075	4075	4075	0
292	20241209	143300	139178630	4075	4075	4075	4075	0
293	20241209	143200	139178630	4075	4075	4075	4075	1
294	20241209	143100	139174555	4085	4085	4085	4085	0
295	20241209	143000	139174555	4085	4085	4085	4085	0
296	20241209	142900	139174555	4085	4085	4085	4085	0
297	20241209	142800	139174555	4085	4085	4085	4085	228
298	20241209	142700	138243175	4085	4085	4085	4085	0
299	20241209	142600	138243175	4085	4085	4085	4085	0
300	20241209	142500	138243175	4085	4085	4085	4085	0
301	20241209	142400	138243175	4085	4095	4095	4085	4
302	20241209	142300	138226825	4095	4095	4095	4095	0
303	20241209	142200	138226825	4095	4095	4095	4095	0
304	20241209	142100	138226825	4095	4095	4095	4095	0
305	20241209	142000	138226825	4095	4095	4095	4095	0
306	20241209	141900	138226825	4095	4095	4095	4095	0
307	20241209	141800	138226825	4095	4090	4095	4090	28
308	20241209	141700	138112265	4080	4080	4080	4080	0
309	20241209	141600	138112265	4080	4080	4080	4080	0
310	20241209	141500	138112265	4080	4080	4080	4080	0
311	20241209	141400	138112265	4080	4080	4080	4080	0
312	20241209	141300	138112265	4080	4080	4080	4080	0
313	20241209	141200	138112265	4080	4080	4080	4080	253
314	20241209	141100	137080025	4085	4085	4085	4085	0
315	20241209	141000	137080025	4085	4085	4085	4085	257
316	20241209	140900	136030180	4080	4080	4080	4080	0
317	20241209	140800	136030180	4080	4080	4080	4080	0
318	20241209	140700	136030180	4080	4080	4080	4080	0
319	20241209	140600	136030180	4080	4080	4080	4080	0
320	20241209	140500	136030180	4080	4080	4080	4080	0
321	20241209	140400	136030180	4080	4075	4080	4075	474
322	20241209	140300	134096515	4075	4075	4075	4075	0
323	20241209	140200	134096515	4075	4075	4075	4075	0
324	20241209	140100	134096515	4075	4075	4075	4075	163
325	20241209	140000	133432290	4075	4075	4075	4075	0
326	20241209	135900	133432290	4075	4075	4075	4075	0
327	20241209	135800	133432290	4075	4075	4075	4075	0
328	20241209	135700	133432290	4075	4075	4075	4075	0
329	20241209	135600	133432290	4075	4075	4075	4075	0
330	20241209	135500	133432290	4075	4075	4075	4075	0
331	20241209	135400	133432290	4075	4075	4075	4075	0
332	20241209	135300	133432290	4075	4075	4075	4075	0
333	20241209	135200	133432290	4075	4075	4075	4075	0
334	20241209	135100	133432290	4075	4075	4075	4075	0
335	20241209	135000	133432290	4075	4075	4075	4075	0
336	20241209	134900	133432290	4075	4075	4075	4075	1
337	20241209	134800	133428215	4075	4075	4075	4075	0
338	20241209	134700	133428215	4075	4075	4075	4075	0
339	20241209	134600	133428215	4075	4075	4075	4075	0
340	20241209	134500	133428215	4075	4075	4075	4075	0
341	20241209	134400	133428215	4075	4075	4075	4075	0
342	20241209	134300	133428215	4075	4075	4075	4075	0
343	20241209	134200	133428215	4075	4075	4075	4075	0
344	20241209	134100	133428215	4075	4075	4075	4075	0
345	20241209	134000	133428215	4075	4075	4075	4075	0
346	20241209	133900	133428215	4075	4075	4075	4075	0
347	20241209	133800	133428215	4075	4075	4075	4075	0
348	20241209	133700	133428215	4075	4075	4075	4075	0
349	20241209	133600	133428215	4075	4075	4075	4075	0
350	20241209	133500	133428215	4075	4075	4075	4075	0
351	20241209	133400	133428215	4075	4075	4075	4075	0
352	20241209	133300	133428215	4075	4075	4075	4075	1
353	20241209	133200	133424140	4045	4045	4045	4045	0
354	20241209	133100	133424140	4045	4045	4045	4045	0
355	20241209	133000	133424140	4045	4045	4045	4045	0
356	20241209	132900	133424140	4045	4045	4045	4045	0
357	20241209	132800	133424140	4045	4045	4045	4045	0
358	20241209	132700	133424140	4045	4045	4045	4045	0
359	20241209	132600	133424140	4045	4045	4045	4045	0
360	20241209	132500	133424140	4045	4045	4045	4045	0
361	20241209	132400	133424140	4045	4045	4045	4045	0
362	20241209	132300	133424140	4045	4045	4045	4045	0
363	20241209	132200	133424140	4045	4045	4045	4045	0
364	20241209	132100	133424140	4045	4045	4045	4045	0
365	20241209	132000	133424140	4045	4045	4045	4045	0
366	20241209	131900	133424140	4045	4045	4045	4045	0
367	20241209	131800	133424140	4045	4045	4045	4045	0
368	20241209	131700	133424140	4045	4045	4045	4045	0
369	20241209	131600	133424140	4045	4045	4045	4045	0
370	20241209	131500	133424140	4045	4045	4045	4045	0
371	20241209	131400	133424140	4045	4045	4045	4045	0
372	20241209	131300	133424140	4045	4045	4045	4045	0
373	20241209	131200	133424140	4045	4045	4045	4045	3
374	20241209	131100	133412005	4045	4045	4045	4045	0
375	20241209	131000	133412005	4045	4045	4045	4045	0
376	20241209	130900	133412005	4045	4045	4045	4045	14
377	20241209	130800	133355375	4045	4045	4045	4045	27
378	20241209	130700	133246160	4045	4045	4045	4045	0
379	20241209	130600	133246160	4045	4055	4055	4045	187
380	20241209	130500	132489105	4055	4055	4055	4055	0
381	20241209	130400	132489105	4055	4055	4055	4055	0
382	20241209	130300	132489105	4055	4055	4055	4055	0
383	20241209	130200	132489105	4055	4055	4055	4055	0
384	20241209	130100	132489105	4055	4055	4055	4055	0
385	20241209	130000	132489105	4055	4055	4055	4055	0
386	20241209	125900	132489105	4055	4065	4065	4055	24
387	20241209	125800	132391755	4080	4080	4080	4080	0
388	20241209	125700	132391755	4080	4080	4080	4080	0
389	20241209	125600	132391755	4080	4080	4080	4080	0
390	20241209	125500	132391755	4080	4080	4080	4080	0
391	20241209	125400	132391755	4080	4080	4080	4080	0
392	20241209	125300	132391755	4080	4080	4080	4080	0
393	20241209	125200	132391755	4080	4080	4080	4080	0
394	20241209	125100	132391755	4080	4080	4080	4080	0
395	20241209	125000	132391755	4080	4080	4080	4080	0
396	20241209	124900	132391755	4080	4080	4080	4080	0
397	20241209	124800	132391755	4080	4080	4080	4080	0
398	20241209	124700	132391755	4080	4080	4080	4080	0
399	20241209	124600	132391755	4080	4080	4080	4080	0
400	20241209	124500	132391755	4080	4080	4080	4080	0
401	20241209	124400	132391755	4080	4080	4080	4080	0
402	20241209	124300	132391755	4080	4080	4080	4080	0
403	20241209	124200	132391755	4080	4065	4080	4065	200
404	20241209	124100	131578725	4050	4050	4050	4050	0
405	20241209	124000	131578725	4050	4050	4050	4050	0
406	20241209	123900	131578725	4050	4050	4050	4050	0
407	20241209	123800	131578725	4050	4050	4050	4050	0
408	20241209	123700	131578725	4050	4055	4055	4050	500
409	20241209	123600	129553195	4060	4070	4070	4060	359
410	20241209	123500	128094525	4080	4080	4080	4080	0
411	20241209	123400	128094525	4080	4080	4080	4080	7
412	20241209	123300	128065965	4080	4080	4080	4080	300
413	20241209	123200	126841965	4080	4080	4080	4080	0
414	20241209	123100	126841965	4080	4080	4080	4080	0
415	20241209	123000	126841965	4080	4075	4080	4075	50
416	20241209	122900	126638120	4070	4070	4070	4070	0
417	20241209	122800	126638120	4070	4070	4070	4070	0
418	20241209	122700	126638120	4070	4075	4075	4070	143
419	20241209	122600	126056105	4070	4070	4070	4070	51
420	20241209	122500	125848535	4060	4060	4060	4060	0
421	20241209	122400	125848535	4060	4060	4060	4060	0
422	20241209	122300	125848535	4060	4060	4060	4060	0
423	20241209	122200	125848535	4060	4060	4060	4060	0
424	20241209	122100	125848535	4060	4060	4060	4060	0
425	20241209	122000	125848535	4060	4060	4060	4060	0
426	20241209	121900	125848535	4060	4060	4060	4060	0
427	20241209	121800	125848535	4060	4060	4060	4060	0
428	20241209	121700	125848535	4060	4060	4060	4060	0
429	20241209	121600	125848535	4060	4060	4060	4060	0
430	20241209	121500	125848535	4060	4060	4060	4060	12
431	20241209	121400	125799815	4065	4065	4065	4065	0
432	20241209	121300	125799815	4065	4065	4065	4065	0
433	20241209	121200	125799815	4065	4065	4065	4065	0
434	20241209	121100	125799815	4065	4065	4065	4065	122
435	20241209	121000	125303885	4060	4060	4060	4060	0
436	20241209	120900	125303885	4060	4060	4060	4060	0
437	20241209	120800	125303885	4060	4060	4060	4060	0
438	20241209	120700	125303885	4060	4060	4060	4060	0
439	20241209	120600	125303885	4060	4060	4060	4060	0
440	20241209	120500	125303885	4060	4060	4060	4060	0
441	20241209	120400	125303885	4060	4060	4060	4060	0
442	20241209	120300	125303885	4060	4060	4060	4060	0
443	20241209	120200	125303885	4060	4060	4060	4060	0
444	20241209	120100	125303885	4060	4060	4060	4060	0
445	20241209	120000	125303885	4060	4060	4060	4060	0
446	20241209	115900	125303885	4060	4060	4060	4060	201
447	20241209	115800	124487825	4050	4050	4050	4050	0
448	20241209	115700	124487825	4050	4050	4050	4050	0
449	20241209	115600	124487825	4050	4050	4050	4050	0
450	20241209	115500	124487825	4050	4050	4050	4050	0
451	20241209	115400	124487825	4050	4050	4050	4050	0
452	20241209	115300	124487825	4050	4050	4050	4050	0
453	20241209	115200	124487825	4050	4050	4050	4050	0
454	20241209	115100	124487825	4050	4050	4050	4050	0
455	20241209	115000	124487825	4050	4050	4050	4050	0
456	20241209	114900	124487825	4050	4050	4050	4050	0
457	20241209	114800	124487825	4050	4050	4050	4050	0
458	20241209	114700	124487825	4050	4050	4050	4050	0
459	20241209	114600	124487825	4050	4050	4050	4050	0
460	20241209	114500	124487825	4050	4050	4050	4050	0
461	20241209	114400	124487825	4050	4050	4050	4050	8
462	20241209	114300	124455425	4050	4050	4050	4050	0
463	20241209	114200	124455425	4050	4060	4060	4050	381
464	20241209	114100	122909480	4065	4065	4065	4065	0
465	20241209	114000	122909480	4065	4065	4065	4065	1
466	20241209	113900	122905415	4060	4060	4060	4060	2
467	20241209	113800	122897295	4065	4065	4065	4065	0
468	20241209	113700	122897295	4065	4065	4065	4065	0
469	20241209	113600	122897295	4065	4065	4065	4065	130
470	20241209	113500	122368845	4065	4065	4065	4065	0
471	20241209	113400	122368845	4065	4070	4070	4065	343
472	20241209	113300	120973505	4075	4075	4075	4075	0
473	20241209	113200	120973505	4075	4075	4075	4075	0
474	20241209	113100	120973505	4075	4075	4075	4075	0
475	20241209	113000	120973505	4075	4075	4075	4075	0
476	20241209	112900	120973505	4075	4075	4075	4075	100
477	20241209	112800	120566005	4070	4070	4070	4070	0
478	20241209	112700	120566005	4070	4070	4070	4070	0
479	20241209	112600	120566005	4070	4070	4070	4070	0
480	20241209	112500	120566005	4070	4070	4070	4070	0
481	20241209	112400	120566005	4070	4070	4070	4070	0
482	20241209	112300	120566005	4070	4070	4070	4070	0
483	20241209	112200	120566005	4070	4070	4070	4070	0
484	20241209	112100	120566005	4070	4070	4070	4070	0
485	20241209	112000	120566005	4070	4070	4070	4070	24
486	20241209	111900	120468325	4075	4075	4075	4075	0
487	20241209	111800	120468325	4075	4075	4075	4075	0
488	20241209	111700	120468325	4075	4075	4075	4075	0
489	20241209	111600	120468325	4075	4075	4075	4075	209
490	20241209	111500	119616650	4075	4075	4075	4075	0
491	20241209	111400	119616650	4075	4075	4075	4075	0
492	20241209	111300	119616650	4075	4075	4075	4075	1
493	20241209	111200	119612575	4075	4075	4075	4075	0
494	20241209	111100	119612575	4075	4075	4075	4075	0
495	20241209	111000	119612575	4075	4075	4075	4075	0
496	20241209	110900	119612575	4075	4075	4075	4075	0
497	20241209	110800	119612575	4075	4075	4075	4075	2
498	20241209	110700	119604425	4080	4080	4080	4080	0
499	20241209	110600	119604425	4080	4065	4080	4065	220
500	20241209	110500	118708985	4065	4070	4070	4065	356
501	20241209	110400	117260460	4080	4080	4080	4080	0
502	20241209	110300	117260460	4080	4080	4080	4080	0
503	20241209	110200	117260460	4080	4080	4080	4080	0
504	20241209	110100	117260460	4080	4080	4080	4080	0
505	20241209	110000	117260460	4080	4080	4080	4080	0
506	20241209	105900	117260460	4080	4080	4080	4080	0
507	20241209	105800	117260460	4080	4085	4085	4075	1151
508	20241209	105700	112564365	4100	4100	4100	4100	0
509	20241209	105600	112564365	4100	4100	4100	4100	0
510	20241209	105500	112564365	4100	4100	4100	4100	0
511	20241209	105400	112564365	4100	4100	4100	4100	2
512	20241209	105300	112556165	4085	4090	4090	4085	383
513	20241209	105200	110990520	4095	4095	4095	4095	0
514	20241209	105100	110990520	4095	4095	4095	4095	0
515	20241209	105000	110990520	4095	4100	4100	4095	12
516	20241209	104900	110941350	4100	4100	4100	4100	0
517	20241209	104800	110941350	4100	4100	4100	4100	0
518	20241209	104700	110941350	4100	4100	4100	4100	0
519	20241209	104600	110941350	4100	4100	4100	4100	0
520	20241209	104500	110941350	4100	4100	4100	4100	0
521	20241209	104400	110941350	4100	4100	4100	4100	0
522	20241209	104300	110941350	4100	4100	4100	4100	0
523	20241209	104200	110941350	4100	4100	4100	4100	216
524	20241209	104100	110055750	4100	4100	4100	4100	0
525	20241209	104000	110055750	4100	4100	4100	4100	0
526	20241209	103900	110055750	4100	4100	4100	4100	0
527	20241209	103800	110055750	4100	4100	4100	4100	0
528	20241209	103700	110055750	4100	4100	4100	4100	1176
529	20241209	103600	105234150	4100	4100	4100	4100	0
530	20241209	103500	105234150	4100	4100	4100	4100	0
531	20241209	103400	105234150	4100	4100	4100	4100	0
532	20241209	103300	105234150	4100	4100	4100	4100	0
533	20241209	103200	105234150	4100	4100	4100	4100	0
534	20241209	103100	105234150	4100	4100	4100	4100	0
535	20241209	103000	105234150	4100	4100	4100	4100	0
536	20241209	102900	105234150	4100	4100	4100	4100	242
537	20241209	102800	104241950	4100	4100	4100	4100	29
538	20241209	102700	104123050	4105	4105	4105	4105	0
539	20241209	102600	104123050	4105	4105	4105	4105	0
540	20241209	102500	104123050	4105	4105	4105	4105	0
541	20241209	102400	104123050	4105	4105	4105	4105	0
542	20241209	102300	104123050	4105	4105	4105	4105	0
543	20241209	102200	104123050	4105	4105	4105	4105	0
544	20241209	102100	104123050	4105	4105	4105	4105	0
545	20241209	102000	104123050	4105	4105	4105	4105	0
546	20241209	101900	104123050	4105	4105	4105	4105	0
547	20241209	101800	104123050	4105	4130	4130	4105	270
548	20241209	101700	103014650	4130	4130	4130	4130	0
549	20241209	101600	103014650	4130	4130	4130	4130	0
550	20241209	101500	103014650	4130	4130	4130	4130	0
551	20241209	101400	103014650	4130	4130	4130	4130	3
552	20241209	101300	103002260	4130	4130	4130	4130	0
553	20241209	101200	103002260	4130	4130	4130	4130	0
554	20241209	101100	103002260	4130	4130	4130	4130	0
555	20241209	101000	103002260	4130	4115	4130	4115	100
556	20241209	100900	102590370	4105	4105	4105	4105	0
557	20241209	100800	102590370	4105	4105	4105	4105	0
558	20241209	100700	102590370	4105	4105	4105	4105	0
559	20241209	100600	102590370	4105	4105	4105	4105	0
560	20241209	100500	102590370	4105	4105	4105	4105	34
561	20241209	100400	102450800	4105	4105	4105	4105	300
562	20241209	100300	101219300	4100	4100	4100	4100	0
563	20241209	100200	101219300	4100	4100	4100	4100	0
564	20241209	100100	101219300	4100	4100	4100	4100	0
565	20241209	100000	101219300	4100	4100	4100	4100	0
566	20241209	095900	101219300	4100	4100	4100	4100	0
567	20241209	095800	101219300	4100	4100	4100	4100	0
568	20241209	095700	101219300	4100	4100	4100	4100	4
569	20241209	095600	101202900	4100	4095	4100	4095	161
570	20241209	095500	100543590	4090	4090	4090	4090	154
571	20241209	095400	99913730	4085	4090	4090	4085	1001
572	20241209	095300	95824640	4095	4100	4100	4095	25
573	20241209	095200	95722205	4095	4095	4095	4095	1
574	20241209	095100	95718110	4100	4100	4100	4100	0
575	20241209	095000	95718110	4100	4100	4100	4100	0
576	20241209	094900	95718110	4100	4100	4100	4100	30
577	20241209	094800	95595110	4100	4100	4100	4100	0
578	20241209	094700	95595110	4100	4100	4100	4100	3
579	20241209	094600	95582810	4085	4085	4085	4085	3
580	20241209	094500	95570555	4100	4100	4100	4100	1
581	20241209	094400	95566455	4100	4095	4105	4085	3483
582	20241209	094300	81300330	4095	4095	4095	4095	0
583	20241209	094200	81300330	4095	4080	4095	4080	569
584	20241209	094100	78976840	4080	4080	4080	4080	0
585	20241209	094000	78976840	4080	4080	4080	4080	0
586	20241209	093900	78976840	4080	4080	4080	4080	0
587	20241209	093800	78976840	4080	4080	4080	4080	0
588	20241209	093700	78976840	4080	4080	4080	4080	3
589	20241209	093600	78964600	4095	4095	4095	4095	0
590	20241209	093500	78964600	4095	4095	4095	4095	0
591	20241209	093400	78964600	4095	4095	4095	4095	0
592	20241209	093300	78964600	4095	4095	4095	4095	0
593	20241209	093200	78964600	4095	4095	4095	4095	0
594	20241209	093100	78964600	4095	4095	4095	4095	500
595	20241209	093000	76917100	4075	4090	4090	4075	1403
596	20241209	092900	71193000	4080	4080	4080	4080	1891
597	20241209	092800	63477720	4105	4105	4105	4105	0
598	20241209	092700	63477720	4105	4085	4105	4075	8094
599	20241209	092600	30413720	4085	4085	4085	4085	0
600	20241209	092500	30413720	4085	4085	4085	4085	0
601	20241209	092400	30413720	4085	4085	4085	4085	30
602	20241209	092300	30291170	4085	4085	4085	4085	0
603	20241209	092200	30291170	4085	4080	4085	4080	1000
604	20241209	092100	26207530	4080	4080	4080	4080	1000
605	20241209	092000	22127530	4085	4085	4085	4085	73
606	20241209	091900	21829325	4070	4070	4070	4065	279
607	20241209	091800	20694150	4075	4075	4075	4075	0
608	20241209	091700	20694150	4075	4085	4085	4075	2454
609	20241209	091600	10693980	4075	4075	4075	4075	0
610	20241209	091500	10693980	4075	4075	4075	4075	0
611	20241209	091400	10693980	4075	4075	4075	4075	0
612	20241209	091300	10693980	4075	4080	4080	4075	304
613	20241209	091200	9454180	4075	4085	4085	4075	224
614	20241209	091100	8540405	4085	4085	4085	4085	0
615	20241209	091000	8540405	4085	4085	4085	4085	0
616	20241209	090900	8540405	4085	4085	4085	4085	286
617	20241209	090800	7372095	4085	4085	4085	4085	9
618	20241209	090700	7335330	4085	4085	4085	4085	0
619	20241209	090600	7335330	4085	4085	4085	4085	269
620	20241209	090500	6236465	4080	4080	4080	4080	0
621	20241209	090400	6236465	4080	4120	4120	4080	539
622	20241209	090300	4023105	4120	4120	4120	4120	24
623	20241209	090200	3924225	4075	4075	4075	4075	0
624	20241209	090100	3924225	4075	4075	4075	4075	0
625	20241209	090000	3924225	4075	4075	4075	4075	963