KissMeData/071090/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	195000	457011445	2940	2940	2940	2940	12506
3	20241216	194900	457011445	2940	2940	2940	2940	0
4	20241216	194800	457011445	2940	2940	2940	2940	0
5	20241216	194700	457011445	2940	2940	2940	2940	0
6	20241216	194600	457011445	2940	2940	2940	2940	0
7	20241216	194500	457011445	2940	2940	2940	2940	0
8	20241216	194400	457011445	2940	2940	2940	2940	0
9	20241216	194300	457011445	2940	2940	2940	2940	0
10	20241216	194200	457011445	2940	2940	2940	2940	0
11	20241216	194100	457011445	2940	2940	2940	2940	0
12	20241216	194000	457011445	2940	2940	2940	2940	0
13	20241216	193900	457011445	2940	2940	2940	2940	0
14	20241216	193800	457011445	2940	2940	2940	2940	0
15	20241216	193700	457011445	2940	2940	2940	2940	0
16	20241216	193600	457011445	2940	2940	2940	2940	0
17	20241216	193500	457011445	2940	2940	2940	2940	0
18	20241216	193400	457011445	2940	2940	2940	2940	0
19	20241216	193300	457011445	2940	2940	2940	2940	0
20	20241216	193200	457011445	2940	2940	2940	2940	0
21	20241216	193100	457011445	2940	2940	2940	2940	0
22	20241216	193000	457011445	2940	2940	2940	2940	0
23	20241216	192900	457011445	2940	2940	2940	2940	0
24	20241216	192800	457011445	2940	2940	2940	2940	0
25	20241216	192700	457011445	2940	2940	2940	2940	0
26	20241216	192600	457011445	2940	2940	2940	2940	0
27	20241216	192500	457011445	2940	2940	2940	2940	0
28	20241216	192400	457011445	2940	2940	2940	2940	0
29	20241216	192300	457011445	2940	2940	2940	2940	0
30	20241216	192200	457011445	2940	2940	2940	2940	0
31	20241216	192100	457011445	2940	2940	2940	2940	0
32	20241216	192000	457011445	2940	2940	2940	2940	12506
33	20241216	191900	457011445	2940	2940	2940	2940	0
34	20241216	191800	457011445	2940	2940	2940	2940	0
35	20241216	191700	457011445	2940	2940	2940	2940	0
36	20241216	191600	457011445	2940	2940	2940	2940	0
37	20241216	191500	457011445	2940	2940	2940	2940	0
38	20241216	191400	457011445	2940	2940	2940	2940	0
39	20241216	191300	457011445	2940	2940	2940	2940	0
40	20241216	191200	457011445	2940	2940	2940	2940	0
41	20241216	191100	457011445	2940	2940	2940	2940	0
42	20241216	191000	457011445	2940	2940	2940	2940	0
43	20241216	190900	457011445	2940	2940	2940	2940	0
44	20241216	190800	457011445	2940	2940	2940	2940	0
45	20241216	190700	457011445	2940	2940	2940	2940	0
46	20241216	190600	457011445	2940	2940	2940	2940	0
47	20241216	190500	457011445	2940	2940	2940	2940	0
48	20241216	190400	457011445	2940	2940	2940	2940	0
49	20241216	190300	457011445	2940	2940	2940	2940	0
50	20241216	190200	457011445	2940	2940	2940	2940	0
51	20241216	190100	457011445	2940	2940	2940	2940	0
52	20241216	190000	457011445	2940	2940	2940	2940	0
53	20241216	185900	457011445	2940	2940	2940	2940	0
54	20241216	185800	457011445	2940	2940	2940	2940	0
55	20241216	185700	457011445	2940	2940	2940	2940	0
56	20241216	185600	457011445	2940	2940	2940	2940	0
57	20241216	185500	457011445	2940	2940	2940	2940	0
58	20241216	185400	457011445	2940	2940	2940	2940	0
59	20241216	185300	457011445	2940	2940	2940	2940	0
60	20241216	185200	457011445	2940	2940	2940	2940	0
61	20241216	185100	457011445	2940	2940	2940	2940	0
62	20241216	185000	457011445	2940	2940	2940	2940	12506
63	20241216	184900	457011445	2940	2940	2940	2940	0
64	20241216	184800	457011445	2940	2940	2940	2940	0
65	20241216	184700	457011445	2940	2940	2940	2940	0
66	20241216	184600	457011445	2940	2940	2940	2940	0
67	20241216	184500	457011445	2940	2940	2940	2940	0
68	20241216	184400	457011445	2940	2940	2940	2940	0
69	20241216	184300	457011445	2940	2940	2940	2940	0
70	20241216	184200	457011445	2940	2940	2940	2940	0
71	20241216	184100	457011445	2940	2940	2940	2940	0
72	20241216	184000	457011445	2940	2940	2940	2940	0
73	20241216	183900	457011445	2940	2940	2940	2940	0
74	20241216	183800	457011445	2940	2940	2940	2940	0
75	20241216	183700	457011445	2940	2940	2940	2940	0
76	20241216	183600	457011445	2940	2940	2940	2940	0
77	20241216	183500	457011445	2940	2940	2940	2940	0
78	20241216	183400	457011445	2940	2940	2940	2940	0
79	20241216	183300	457011445	2940	2940	2940	2940	0
80	20241216	183200	457011445	2940	2940	2940	2940	0
81	20241216	183100	457011445	2940	2940	2940	2940	0
82	20241216	183000	457011445	2940	2940	2940	2940	0
83	20241216	182900	457011445	2940	2940	2940	2940	0
84	20241216	182800	457011445	2940	2940	2940	2940	0
85	20241216	182700	457011445	2940	2940	2940	2940	0
86	20241216	182600	457011445	2940	2940	2940	2940	0
87	20241216	182500	457011445	2940	2940	2940	2940	0
88	20241216	182400	457011445	2940	2940	2940	2940	0
89	20241216	182300	457011445	2940	2940	2940	2940	0
90	20241216	182200	457011445	2940	2940	2940	2940	0
91	20241216	182100	457011445	2940	2940	2940	2940	0
92	20241216	182000	457011445	2940	2940	2940	2940	12506
93	20241216	181900	457011445	2940	2940	2940	2940	0
94	20241216	181800	457011445	2940	2940	2940	2940	0
95	20241216	181700	457011445	2940	2940	2940	2940	0
96	20241216	181600	457011445	2940	2940	2940	2940	0
97	20241216	181500	457011445	2940	2940	2940	2940	0
98	20241216	181400	457011445	2940	2940	2940	2940	0
99	20241216	181300	457011445	2940	2940	2940	2940	0
100	20241216	181200	457011445	2940	2940	2940	2940	0
101	20241216	181100	457011445	2940	2940	2940	2940	0
102	20241216	181000	457011445	2940	2940	2940	2940	0
103	20241216	180900	457011445	2940	2940	2940	2940	0
104	20241216	180800	457011445	2940	2940	2940	2940	0
105	20241216	180700	457011445	2940	2940	2940	2940	0
106	20241216	180600	457011445	2940	2940	2940	2940	0
107	20241216	180500	457011445	2940	2940	2940	2940	0
108	20241216	180400	457011445	2940	2940	2940	2940	0
109	20241216	180300	457011445	2940	2940	2940	2940	0
110	20241216	180200	457011445	2940	2940	2940	2940	0
111	20241216	180100	457011445	2940	2940	2940	2940	0
112	20241216	180000	457011445	2940	2940	2940	2940	0
113	20241216	175900	457011445	2940	2940	2940	2940	0
114	20241216	175800	457011445	2940	2940	2940	2940	0
115	20241216	175700	457011445	2940	2940	2940	2940	0
116	20241216	175600	457011445	2940	2940	2940	2940	0
117	20241216	175500	457011445	2940	2940	2940	2940	0
118	20241216	175400	457011445	2940	2940	2940	2940	0
119	20241216	175300	457011445	2940	2940	2940	2940	0
120	20241216	175200	457011445	2940	2940	2940	2940	0
121	20241216	175100	457011445	2940	2940	2940	2940	0
122	20241216	175000	457011445	2940	2940	2940	2940	12506
123	20241216	174900	457011445	2940	2940	2940	2940	0
124	20241216	174800	457011445	2940	2940	2940	2940	0
125	20241216	174700	457011445	2940	2940	2940	2940	0
126	20241216	174600	457011445	2940	2940	2940	2940	0
127	20241216	174500	457011445	2940	2940	2940	2940	0
128	20241216	174400	457011445	2940	2940	2940	2940	0
129	20241216	174300	457011445	2940	2940	2940	2940	0
130	20241216	174200	457011445	2940	2940	2940	2940	0
131	20241216	174100	457011445	2940	2940	2940	2940	0
132	20241216	174000	457011445	2940	2940	2940	2940	0
133	20241216	173900	457011445	2940	2940	2940	2940	0
134	20241216	173800	457011445	2940	2940	2940	2940	0
135	20241216	173700	457011445	2940	2940	2940	2940	0
136	20241216	173600	457011445	2940	2940	2940	2940	0
137	20241216	173500	457011445	2940	2940	2940	2940	0
138	20241216	173400	457011445	2940	2940	2940	2940	0
139	20241216	173300	457011445	2940	2940	2940	2940	0
140	20241216	173200	457011445	2940	2940	2940	2940	0
141	20241216	173100	457011445	2940	2940	2940	2940	0
142	20241216	173000	457011445	2940	2940	2940	2940	0
143	20241216	172900	457011445	2940	2940	2940	2940	0
144	20241216	172800	457011445	2940	2940	2940	2940	0
145	20241216	172700	457011445	2940	2940	2940	2940	0
146	20241216	172600	457011445	2940	2940	2940	2940	0
147	20241216	172500	457011445	2940	2940	2940	2940	0
148	20241216	172400	457011445	2940	2940	2940	2940	0
149	20241216	172300	457011445	2940	2940	2940	2940	0
150	20241216	172200	457011445	2940	2940	2940	2940	0
151	20241216	172100	457011445	2940	2940	2940	2940	0
152	20241216	172000	457011445	2940	2940	2940	2940	12506
153	20241216	171900	457011445	2940	2940	2940	2940	0
154	20241216	171800	457011445	2940	2940	2940	2940	0
155	20241216	171700	457011445	2940	2940	2940	2940	0
156	20241216	171600	457011445	2940	2940	2940	2940	0
157	20241216	171500	457011445	2940	2940	2940	2940	0
158	20241216	171400	457011445	2940	2940	2940	2940	0
159	20241216	171300	457011445	2940	2940	2940	2940	0
160	20241216	171200	457011445	2940	2940	2940	2940	0
161	20241216	171100	457011445	2940	2940	2940	2940	0
162	20241216	171000	457011445	2940	2940	2940	2940	0
163	20241216	170900	457011445	2940	2940	2940	2940	0
164	20241216	170800	457011445	2940	2940	2940	2940	0
165	20241216	170700	457011445	2940	2940	2940	2940	0
166	20241216	170600	457011445	2940	2940	2940	2940	0
167	20241216	170500	457011445	2940	2940	2940	2940	0
168	20241216	170400	457011445	2940	2940	2940	2940	0
169	20241216	170300	457011445	2940	2940	2940	2940	0
170	20241216	170200	457011445	2940	2940	2940	2940	0
171	20241216	170100	457011445	2940	2940	2940	2940	0
172	20241216	170000	457011445	2940	2940	2940	2940	0
173	20241216	165900	457011445	2940	2940	2940	2940	0
174	20241216	165800	457011445	2940	2940	2940	2940	0
175	20241216	165700	457011445	2940	2940	2940	2940	0
176	20241216	165600	457011445	2940	2940	2940	2940	0
177	20241216	165500	457011445	2940	2940	2940	2940	0
178	20241216	165400	457011445	2940	2940	2940	2940	0
179	20241216	165300	457011445	2940	2940	2940	2940	0
180	20241216	165200	457011445	2940	2940	2940	2940	0
181	20241216	165100	457011445	2940	2940	2940	2940	0
182	20241216	165000	457011445	2940	2940	2940	2940	12506
183	20241216	164900	457011445	2940	2940	2940	2940	0
184	20241216	164800	457011445	2940	2940	2940	2940	0
185	20241216	164700	457011445	2940	2940	2940	2940	0
186	20241216	164600	457011445	2940	2940	2940	2940	0
187	20241216	164500	457011445	2940	2940	2940	2940	0
188	20241216	164400	457011445	2940	2940	2940	2940	0
189	20241216	164300	457011445	2940	2940	2940	2940	0
190	20241216	164200	457011445	2940	2940	2940	2940	0
191	20241216	164100	457011445	2940	2940	2940	2940	0
192	20241216	164000	457011445	2940	2940	2940	2940	0
193	20241216	163900	457011445	2940	2940	2940	2940	0
194	20241216	163800	457011445	2940	2940	2940	2940	0
195	20241216	163700	457011445	2940	2940	2940	2940	0
196	20241216	163600	457011445	2940	2940	2940	2940	0
197	20241216	163500	457011445	2940	2940	2940	2940	0
198	20241216	163400	457011445	2940	2940	2940	2940	0
199	20241216	163300	457011445	2940	2940	2940	2940	0
200	20241216	163200	457011445	2940	2940	2940	2940	0
201	20241216	163100	457011445	2940	2940	2940	2940	0
202	20241216	163000	457011445	2940	2940	2940	2940	0
203	20241216	162900	457011445	2940	2940	2940	2940	0
204	20241216	162800	457011445	2940	2940	2940	2940	0
205	20241216	162700	457011445	2940	2940	2940	2940	0
206	20241216	162600	457011445	2940	2940	2940	2940	0
207	20241216	162500	457011445	2940	2940	2940	2940	0
208	20241216	162400	457011445	2940	2940	2940	2940	0
209	20241216	162300	457011445	2940	2940	2940	2940	0
210	20241216	162200	457011445	2940	2940	2940	2940	0
211	20241216	162100	457011445	2940	2940	2940	2940	0
212	20241216	162000	457011445	2940	2940	2940	2940	12506
213	20241216	161900	457011445	2940	2940	2940	2940	0
214	20241216	161800	457011445	2940	2940	2940	2940	0
215	20241216	161700	457011445	2940	2940	2940	2940	0
216	20241216	161600	457011445	2940	2940	2940	2940	0
217	20241216	161500	457011445	2940	2940	2940	2940	0
218	20241216	161400	457011445	2940	2940	2940	2940	0
219	20241216	161300	457011445	2940	2940	2940	2940	0
220	20241216	161200	457011445	2940	2940	2940	2940	0
221	20241216	161100	457011445	2940	2940	2940	2940	0
222	20241216	161000	457011445	2940	2940	2940	2940	0
223	20241216	160900	457011445	2940	2940	2940	2940	0
224	20241216	160800	457011445	2940	2940	2940	2940	0
225	20241216	160700	457011445	2940	2940	2940	2940	0
226	20241216	160600	457011445	2940	2940	2940	2940	0
227	20241216	160500	457011445	2940	2940	2940	2940	0
228	20241216	160400	457011445	2940	2940	2940	2940	0
229	20241216	160300	457011445	2940	2940	2940	2940	0
230	20241216	160200	457011445	2940	2940	2940	2940	0
231	20241216	160100	457011445	2940	2940	2940	2940	0
232	20241216	160000	457011445	2940	2940	2940	2940	0
233	20241216	155900	457011445	2940	2940	2940	2940	0
234	20241216	155800	457011445	2940	2940	2940	2940	0
235	20241216	155700	457011445	2940	2940	2940	2940	0
236	20241216	155600	457011445	2940	2940	2940	2940	0
237	20241216	155500	457011445	2940	2940	2940	2940	0
238	20241216	155400	457011445	2940	2940	2940	2940	0
239	20241216	155300	457011445	2940	2940	2940	2940	0
240	20241216	155200	457011445	2940	2940	2940	2940	0
241	20241216	155100	457011445	2940	2940	2940	2940	0
242	20241216	155000	457011445	2940	2940	2940	2940	12506
243	20241216	154900	457011445	2940	2940	2940	2940	0
244	20241216	154800	457011445	2940	2940	2940	2940	0
245	20241216	154700	457011445	2940	2940	2940	2940	0
246	20241216	154600	457011445	2940	2940	2940	2940	0
247	20241216	154500	457011445	2940	2940	2940	2940	0
248	20241216	154400	457011445	2940	2940	2940	2940	0
249	20241216	154300	457011445	2940	2940	2940	2940	0
250	20241216	154200	457011445	2940	2940	2940	2940	0
251	20241216	154100	457011445	2940	2940	2940	2940	0
252	20241216	154000	457011445	2940	2940	2940	2940	0
253	20241216	153900	457011445	2940	2940	2940	2940	0
254	20241216	153800	457011445	2940	2940	2940	2940	0
255	20241216	153700	457011445	2940	2940	2940	2940	0
256	20241216	153600	457011445	2940	2940	2940	2940	0
257	20241216	153500	457011445	2940	2940	2940	2940	0
258	20241216	153400	457011445	2940	2940	2940	2940	0
259	20241216	153300	457011445	2940	2940	2940	2940	0
260	20241216	153200	457011445	2940	2940	2940	2940	0
261	20241216	153100	457011445	2940	2940	2940	2940	0
262	20241216	153000	457011445	2940	2940	2940	2940	12506
263	20241216	152900	420243805	2950	2950	2950	2950	0
264	20241216	152800	420243805	2950	2950	2950	2950	0
265	20241216	152700	420243805	2950	2950	2950	2950	0
266	20241216	152600	420243805	2950	2950	2950	2950	0
267	20241216	152500	420243805	2950	2950	2950	2950	0
268	20241216	152400	420243805	2950	2950	2950	2950	0
269	20241216	152300	420243805	2950	2950	2950	2950	0
270	20241216	152200	420243805	2950	2950	2950	2950	0
271	20241216	152100	420243805	2950	2950	2950	2950	0
272	20241216	152000	420243805	2950	2950	2950	2950	0
273	20241216	151900	420243805	2950	2910	2955	2905	23406
274	20241216	151800	351764640	2910	2900	2910	2895	2777
275	20241216	151700	343713750	2910	2910	2910	2910	27
276	20241216	151600	343635180	2910	2910	2910	2910	203
277	20241216	151500	343044450	2910	2910	2910	2910	0
278	20241216	151400	343044450	2910	2910	2910	2910	0
279	20241216	151300	343044450	2910	2910	2910	2910	0
280	20241216	151200	343044450	2910	2910	2910	2910	155
281	20241216	151100	342593400	2900	2900	2900	2900	604
282	20241216	151000	340841800	2910	2910	2910	2910	1
283	20241216	150900	340838890	2900	2900	2900	2900	2
284	20241216	150800	340833090	2910	2910	2910	2910	0
285	20241216	150700	340833090	2910	2895	2910	2895	8
286	20241216	150600	340809915	2910	2910	2910	2910	0
287	20241216	150500	340809915	2910	2910	2910	2910	1
288	20241216	150400	340807005	2905	2905	2905	2905	0
289	20241216	150300	340807005	2905	2905	2905	2905	0
290	20241216	150200	340807005	2905	2905	2905	2905	0
291	20241216	150100	340807005	2905	2905	2905	2905	0
292	20241216	150000	340807005	2905	2895	2905	2895	6
293	20241216	145900	340789625	2895	2895	2895	2895	4
294	20241216	145800	340778045	2905	2905	2905	2905	0
295	20241216	145700	340778045	2905	2905	2905	2905	0
296	20241216	145600	340778045	2905	2905	2905	2905	1
297	20241216	145500	340775140	2895	2905	2910	2895	2358
298	20241216	145400	333937000	2905	2900	2905	2900	2003
299	20241216	145300	328128285	2905	2905	2905	2905	1109
300	20241216	145200	324906640	2905	2905	2905	2905	33
301	20241216	145100	324810775	2910	2910	2910	2910	0
302	20241216	145000	324810775	2910	2910	2910	2910	0
303	20241216	144900	324810775	2910	2900	2910	2900	3
304	20241216	144800	324802065	2910	2910	2910	2910	0
305	20241216	144700	324802065	2910	2910	2910	2910	0
306	20241216	144600	324802065	2910	2900	2910	2900	3
307	20241216	144500	324793355	2900	2900	2900	2900	9
308	20241216	144400	324767255	2910	2910	2910	2910	0
309	20241216	144300	324767255	2910	2910	2910	2910	1
310	20241216	144200	324764345	2900	2905	2910	2900	42
311	20241216	144100	324642530	2900	2900	2900	2900	0
312	20241216	144000	324642530	2900	2900	2900	2900	1
313	20241216	143900	324639630	2910	2910	2910	2910	0
314	20241216	143800	324639630	2910	2910	2910	2910	0
315	20241216	143700	324639630	2910	2905	2910	2905	22
316	20241216	143600	324575715	2900	2900	2905	2900	26
317	20241216	143500	324500285	2905	2905	2905	2905	143
318	20241216	143400	324084870	2895	2895	2895	2895	30
319	20241216	143300	323998020	2895	2895	2895	2895	2000
320	20241216	143200	318208020	2905	2905	2905	2905	0
321	20241216	143100	318208020	2905	2905	2905	2905	0
322	20241216	143000	318208020	2905	2905	2905	2905	0
323	20241216	142900	318208020	2905	2905	2905	2905	0
324	20241216	142800	318208020	2905	2905	2905	2905	0
325	20241216	142700	318208020	2905	2890	2905	2890	21
326	20241216	142600	318147315	2905	2905	2905	2905	0
327	20241216	142500	318147315	2905	2905	2905	2905	0
328	20241216	142400	318147315	2905	2905	2905	2905	1000
329	20241216	142300	315242315	2910	2910	2910	2910	0
330	20241216	142200	315242315	2910	2900	2910	2900	2396
331	20241216	142100	308282895	2900	2900	2900	2900	1
332	20241216	142000	308279995	2885	2890	2890	2885	6000
333	20241216	141900	290967150	2890	2890	2895	2890	2135
334	20241216	141800	284793500	2895	2900	2900	2895	10
335	20241216	141700	284764525	2900	2890	2900	2890	141
336	20241216	141600	284357025	2900	2900	2900	2900	0
337	20241216	141500	284357025	2900	2900	2900	2900	0
338	20241216	141400	284357025	2900	2900	2900	2900	0
339	20241216	141300	284357025	2900	2900	2900	2900	0
340	20241216	141200	284357025	2900	2900	2900	2900	0
341	20241216	141100	284357025	2900	2900	2900	2900	0
342	20241216	141000	284357025	2900	2900	2900	2900	61
343	20241216	140900	284180125	2895	2895	2895	2895	814
344	20241216	140800	281823595	2905	2905	2905	2905	0
345	20241216	140700	281823595	2905	2905	2905	2905	0
346	20241216	140600	281823595	2905	2905	2905	2905	1
347	20241216	140500	281820690	2900	2900	2900	2900	42
348	20241216	140400	281698890	2905	2905	2905	2905	48
349	20241216	140300	281559450	2905	2905	2905	2905	0
350	20241216	140200	281559450	2905	2905	2905	2905	0
351	20241216	140100	281559450	2905	2905	2905	2905	1
352	20241216	140000	281556545	2905	2905	2905	2905	1
353	20241216	135900	281553640	2895	2895	2895	2895	25
354	20241216	135800	281481265	2905	2905	2905	2905	0
355	20241216	135700	281481265	2905	2900	2905	2900	1000
356	20241216	135600	278580360	2900	2900	2900	2900	0
357	20241216	135500	278580360	2900	2900	2900	2900	176
358	20241216	135400	278069960	2900	2900	2900	2900	0
359	20241216	135300	278069960	2900	2900	2900	2900	0
360	20241216	135200	278069960	2900	2900	2900	2900	5
361	20241216	135100	278055460	2905	2905	2905	2905	0
362	20241216	135000	278055460	2905	2905	2905	2905	0
363	20241216	134900	278055460	2905	2905	2905	2905	0
364	20241216	134800	278055460	2905	2905	2905	2905	0
365	20241216	134700	278055460	2905	2900	2905	2895	2235
366	20241216	134600	271577960	2905	2900	2905	2900	1110
367	20241216	134500	268358945	2900	2900	2900	2900	0
368	20241216	134400	268358945	2900	2900	2900	2900	0
369	20241216	134300	268358945	2900	2900	2900	2900	300
370	20241216	134200	267488945	2905	2905	2905	2905	1
371	20241216	134100	267486040	2900	2900	2900	2900	35
372	20241216	134000	267384540	2905	2905	2905	2905	0
373	20241216	133900	267384540	2905	2905	2905	2905	1
374	20241216	133800	267381635	2910	2910	2910	2910	0
375	20241216	133700	267381635	2910	2910	2910	2910	1
376	20241216	133600	267378725	2900	2900	2900	2900	1000
377	20241216	133500	264478725	2905	2905	2905	2905	36
378	20241216	133400	264374145	2905	2905	2905	2905	0
379	20241216	133300	264374145	2905	2905	2905	2905	1099
380	20241216	133200	261181550	2905	2905	2905	2905	500
381	20241216	133100	259729050	2910	2910	2910	2910	0
382	20241216	133000	259729050	2910	2910	2910	2910	0
383	20241216	132900	259729050	2910	2910	2910	2910	7
384	20241216	132800	259708680	2905	2905	2905	2905	2
385	20241216	132700	259702870	2900	2900	2900	2900	20
386	20241216	132600	259644870	2900	2900	2900	2900	0
387	20241216	132500	259644870	2900	2900	2900	2900	3740
388	20241216	132400	248798870	2905	2915	2915	2905	101
389	20241216	132300	248505455	2905	2905	2905	2905	0
390	20241216	132200	248505455	2905	2905	2905	2905	0
391	20241216	132100	248505455	2905	2910	2910	2905	321
392	20241216	132000	247572940	2905	2905	2905	2905	10
393	20241216	131900	247543890	2915	2915	2915	2915	0
394	20241216	131800	247543890	2915	2915	2915	2915	99
395	20241216	131700	247255305	2910	2910	2910	2910	0
396	20241216	131600	247255305	2910	2905	2910	2905	22
397	20241216	131500	247191385	2905	2905	2905	2905	517
398	20241216	131400	245689500	2900	2900	2900	2900	50
399	20241216	131300	245544500	2905	2910	2915	2905	2602
400	20241216	131200	237980240	2915	2915	2915	2915	0
401	20241216	131100	237980240	2915	2915	2915	2915	0
402	20241216	131000	237980240	2915	2915	2915	2915	0
403	20241216	130900	237980240	2915	2915	2915	2915	0
404	20241216	130800	237980240	2915	2915	2915	2915	0
405	20241216	130700	237980240	2915	2915	2915	2915	0
406	20241216	130600	237980240	2915	2915	2915	2915	1
407	20241216	130500	237977325	2910	2910	2910	2910	30
408	20241216	130400	237890025	2910	2910	2910	2910	0
409	20241216	130300	237890025	2910	2910	2910	2910	0
410	20241216	130200	237890025	2910	2910	2910	2910	0
411	20241216	130100	237890025	2910	2910	2910	2910	0
412	20241216	130000	237890025	2910	2910	2910	2910	0
413	20241216	125900	237890025	2910	2910	2910	2910	34
414	20241216	125800	237791085	2910	2910	2910	2910	0
415	20241216	125700	237791085	2910	2910	2910	2910	250
416	20241216	125600	237063585	2910	2910	2910	2910	0
417	20241216	125500	237063585	2910	2910	2910	2910	0
418	20241216	125400	237063585	2910	2910	2910	2910	0
419	20241216	125300	237063585	2910	2910	2910	2910	1
420	20241216	125200	237060675	2915	2915	2915	2915	0
421	20241216	125100	237060675	2915	2915	2915	2915	1
422	20241216	125000	237057760	2910	2910	2910	2910	2
423	20241216	124900	237051940	2910	2910	2910	2910	0
424	20241216	124800	237051940	2910	2915	2915	2910	580
425	20241216	124700	235364040	2910	2910	2910	2910	0
426	20241216	124600	235364040	2910	2910	2910	2910	70
427	20241216	124500	235160340	2915	2915	2915	2915	0
428	20241216	124400	235160340	2915	2915	2915	2915	0
429	20241216	124300	235160340	2915	2915	2915	2915	0
430	20241216	124200	235160340	2915	2915	2915	2915	1
431	20241216	124100	235157425	2915	2915	2915	2915	0
432	20241216	124000	235157425	2915	2915	2915	2915	1525
433	20241216	123900	230712050	2910	2910	2910	2910	854
434	20241216	123800	228226910	2915	2915	2915	2915	1
435	20241216	123700	228223995	2910	2910	2910	2910	50
436	20241216	123600	228078495	2915	2915	2915	2915	0
437	20241216	123500	228078495	2915	2915	2915	2915	0
438	20241216	123400	228078495	2915	2915	2915	2915	0
439	20241216	123300	228078495	2915	2915	2915	2915	0
440	20241216	123200	228078495	2915	2915	2915	2915	0
441	20241216	123100	228078495	2915	2915	2915	2910	300
442	20241216	123000	227204245	2910	2915	2915	2910	450
443	20241216	122900	225893245	2915	2915	2915	2915	200
444	20241216	122800	225310245	2915	2915	2915	2915	0
445	20241216	122700	225310245	2915	2915	2915	2915	0
446	20241216	122600	225310245	2915	2915	2915	2915	4
447	20241216	122500	225298585	2915	2915	2915	2915	1
448	20241216	122400	225295670	2915	2915	2915	2915	0
449	20241216	122300	225295670	2915	2915	2915	2915	0
450	20241216	122200	225295670	2915	2915	2915	2915	0
451	20241216	122100	225295670	2915	2915	2915	2915	0
452	20241216	122000	225295670	2915	2915	2915	2915	19
453	20241216	121900	225240285	2910	2910	2910	2910	0
454	20241216	121800	225240285	2910	2910	2910	2910	0
455	20241216	121700	225240285	2910	2910	2910	2910	0
456	20241216	121600	225240285	2910	2915	2915	2910	700
457	20241216	121500	223200035	2915	2915	2915	2915	1
458	20241216	121400	223197120	2915	2915	2915	2915	24
459	20241216	121300	223127160	2910	2910	2910	2910	0
460	20241216	121200	223127160	2910	2910	2910	2910	1
461	20241216	121100	223124250	2910	2910	2910	2910	0
462	20241216	121000	223124250	2910	2910	2910	2910	343
463	20241216	120900	222126120	2905	2905	2905	2905	0
464	20241216	120800	222126120	2905	2905	2905	2905	50
465	20241216	120700	221980870	2910	2910	2910	2910	1
466	20241216	120600	221977960	2905	2905	2905	2905	0
467	20241216	120500	221977960	2905	2905	2905	2905	0
468	20241216	120400	221977960	2905	2905	2905	2905	2
469	20241216	120300	221972150	2905	2905	2905	2905	0
470	20241216	120200	221972150	2905	2905	2905	2905	0
471	20241216	120100	221972150	2905	2905	2905	2905	0
472	20241216	120000	221972150	2905	2905	2905	2905	0
473	20241216	115900	221972150	2905	2905	2905	2905	0
474	20241216	115800	221972150	2905	2905	2905	2905	980
475	20241216	115700	219125250	2910	2910	2910	2910	0
476	20241216	115600	219125250	2910	2910	2910	2910	0
477	20241216	115500	219125250	2910	2910	2910	2910	20
478	20241216	115400	219067050	2910	2910	2910	2910	10
479	20241216	115300	219037950	2910	2910	2910	2910	0
480	20241216	115200	219037950	2910	2910	2910	2910	0
481	20241216	115100	219037950	2910	2910	2910	2910	0
482	20241216	115000	219037950	2910	2910	2910	2910	0
483	20241216	114900	219037950	2910	2910	2910	2910	571
484	20241216	114800	217376340	2910	2910	2910	2910	0
485	20241216	114700	217376340	2910	2910	2910	2910	0
486	20241216	114600	217376340	2910	2910	2910	2910	0
487	20241216	114500	217376340	2910	2910	2910	2910	295
488	20241216	114400	216517890	2910	2910	2910	2910	7
489	20241216	114300	216497520	2915	2915	2915	2915	0
490	20241216	114200	216497520	2915	2910	2915	2910	395
491	20241216	114100	215347605	2910	2910	2910	2910	0
492	20241216	114000	215347605	2910	2910	2910	2910	0
493	20241216	113900	215347605	2910	2910	2910	2910	0
494	20241216	113800	215347605	2910	2910	2910	2910	1566
495	20241216	113700	210790545	2910	2905	2910	2905	2141
496	20241216	113600	204560940	2905	2905	2905	2905	195
497	20241216	113500	203994465	2905	2905	2905	2905	0
498	20241216	113400	203994465	2905	2905	2905	2905	1000
499	20241216	113300	201089465	2905	2905	2905	2905	0
500	20241216	113200	201089465	2905	2905	2905	2905	71
501	20241216	113100	200883210	2905	2905	2905	2905	0
502	20241216	113000	200883210	2905	2905	2905	2905	25
503	20241216	112900	200810585	2905	2910	2910	2905	210
504	20241216	112800	200200380	2905	2905	2905	2905	0
505	20241216	112700	200200380	2905	2905	2905	2905	25
506	20241216	112600	200127755	2905	2905	2905	2905	52
507	20241216	112500	199976695	2905	2905	2905	2905	0
508	20241216	112400	199976695	2905	2905	2905	2905	0
509	20241216	112300	199976695	2905	2905	2905	2905	0
510	20241216	112200	199976695	2905	2910	2910	2905	2467
511	20241216	112100	192798860	2910	2910	2910	2910	0
512	20241216	112000	192798860	2910	2910	2910	2910	0
513	20241216	111900	192798860	2910	2910	2910	2910	10
514	20241216	111800	192769760	2910	2910	2910	2910	0
515	20241216	111700	192769760	2910	2910	2910	2910	4
516	20241216	111600	192758120	2915	2915	2915	2915	0
517	20241216	111500	192758120	2915	2915	2915	2915	311
518	20241216	111400	191851555	2915	2915	2915	2915	189
519	20241216	111300	191300620	2915	2915	2915	2915	371
520	20241216	111200	190219155	2915	2915	2915	2915	99
521	20241216	111100	189930570	2915	2915	2915	2915	0
522	20241216	111000	189930570	2915	2910	2915	2910	139
523	20241216	110900	189525885	2915	2915	2915	2915	0
524	20241216	110800	189525885	2915	2915	2915	2915	483
525	20241216	110700	188117940	2915	2915	2915	2915	6
526	20241216	110600	188100450	2910	2910	2910	2910	0
527	20241216	110500	188100450	2910	2910	2910	2910	0
528	20241216	110400	188100450	2910	2910	2910	2910	0
529	20241216	110300	188100450	2910	2910	2910	2910	0
530	20241216	110200	188100450	2910	2910	2910	2910	0
531	20241216	110100	188100450	2910	2910	2910	2910	0
532	20241216	110000	188100450	2910	2910	2910	2910	0
533	20241216	105900	188100450	2910	2910	2910	2910	0
534	20241216	105800	188100450	2910	2910	2910	2910	0
535	20241216	105700	188100450	2910	2910	2910	2910	0
536	20241216	105600	188100450	2910	2910	2910	2910	0
537	20241216	105500	188100450	2910	2915	2915	2910	2
538	20241216	105400	188094625	2910	2910	2910	2910	0
539	20241216	105300	188094625	2910	2910	2910	2910	15
540	20241216	105200	188050975	2920	2920	2920	2920	0
541	20241216	105100	188050975	2920	2910	2920	2910	670
542	20241216	105000	186098075	2920	2915	2920	2915	400
543	20241216	104900	184931960	2915	2915	2915	2915	295
544	20241216	104800	184072035	2915	2915	2915	2915	103
545	20241216	104700	183771790	2910	2910	2910	2910	203
546	20241216	104600	183181060	2915	2915	2915	2915	100
547	20241216	104500	182889560	2915	2915	2915	2915	0
548	20241216	104400	182889560	2915	2915	2915	2915	0
549	20241216	104300	182889560	2915	2915	2915	2915	2000
550	20241216	104200	177059560	2915	2915	2915	2915	0
551	20241216	104100	177059560	2915	2915	2915	2915	0
552	20241216	104000	177059560	2915	2915	2915	2915	0
553	20241216	103900	177059560	2915	2910	2915	2910	200
554	20241216	103800	176477410	2910	2910	2910	2910	680
555	20241216	103700	174498610	2910	2895	2910	2895	280
556	20241216	103600	173686520	2900	2900	2900	2900	0
557	20241216	103500	173686520	2900	2900	2900	2900	0
558	20241216	103400	173686520	2900	2900	2900	2900	0
559	20241216	103300	173686520	2900	2900	2900	2900	0
560	20241216	103200	173686520	2900	2900	2900	2900	559
561	20241216	103100	172065420	2910	2910	2910	2910	2
562	20241216	103000	172059600	2910	2910	2910	2910	0
563	20241216	102900	172059600	2910	2910	2910	2910	0
564	20241216	102800	172059600	2910	2910	2910	2910	0
565	20241216	102700	172059600	2910	2910	2910	2910	0
566	20241216	102600	172059600	2910	2910	2910	2910	0
567	20241216	102500	172059600	2910	2900	2910	2895	1601
568	20241216	102400	167424525	2910	2910	2910	2910	1
569	20241216	102300	167421615	2900	2900	2900	2900	54
570	20241216	102200	167265015	2900	2900	2900	2900	90
571	20241216	102100	167004015	2910	2910	2910	2910	14
572	20241216	102000	166963275	2905	2910	2910	2900	82
573	20241216	101900	166725365	2910	2900	2910	2900	51
574	20241216	101800	166577455	2905	2905	2905	2905	268
575	20241216	101700	165798915	2915	2915	2915	2915	0
576	20241216	101600	165798915	2915	2915	2915	2915	0
577	20241216	101500	165798915	2915	2915	2915	2915	0
578	20241216	101400	165798915	2915	2915	2915	2915	0
579	20241216	101300	165798915	2915	2910	2915	2910	10
580	20241216	101200	165769775	2915	2900	2915	2900	4001
581	20241216	101100	154166860	2900	2910	2910	2900	3505
582	20241216	101000	143986860	2915	2915	2915	2915	1
583	20241216	100900	143983945	2915	2915	2915	2915	2
584	20241216	100800	143978115	2910	2910	2910	2910	1380
585	20241216	100700	139962315	2915	2910	2915	2910	33
586	20241216	100600	139866280	2915	2915	2915	2915	70
587	20241216	100500	139662230	2910	2915	2915	2910	90
588	20241216	100400	139400230	2915	2915	2915	2915	100
589	20241216	100300	139108730	2920	2920	2920	2920	0
590	20241216	100200	139108730	2920	2915	2920	2910	260
591	20241216	100100	138350725	2915	2910	2915	2910	304
592	20241216	100000	137466080	2915	2915	2915	2915	0
593	20241216	095900	137466080	2915	2915	2915	2915	40
594	20241216	095800	137349480	2910	2910	2910	2910	100
595	20241216	095700	137058480	2910	2910	2910	2910	60
596	20241216	095600	136883880	2915	2915	2915	2910	339
597	20241216	095500	135896445	2915	2915	2915	2915	0
598	20241216	095400	135896445	2915	2920	2920	2915	55
599	20241216	095300	135736115	2915	2915	2915	2910	503
600	20241216	095200	134269875	2910	2910	2910	2910	3521
601	20241216	095100	124023765	2900	2905	2910	2900	735
602	20241216	095000	121886480	2910	2910	2910	2910	0
603	20241216	094900	121886480	2910	2910	2910	2910	1183
604	20241216	094800	118443950	2910	2915	2915	2910	113
605	20241216	094700	118114805	2910	2915	2915	2910	360
606	20241216	094600	117067055	2915	2915	2920	2915	247
607	20241216	094500	116346010	2915	2915	2915	2915	10
608	20241216	094400	116316860	2915	2920	2920	2910	257
609	20241216	094300	115566620	2920	2920	2920	2920	0
610	20241216	094200	115566620	2920	2920	2920	2920	88
611	20241216	094100	115309660	2925	2925	2925	2925	0
612	20241216	094000	115309660	2925	2915	2925	2900	1607
613	20241216	093900	110620320	2915	2890	2915	2890	2890
614	20241216	093800	102232230	2895	2895	2895	2895	0
615	20241216	093700	102232230	2895	2895	2895	2895	0
616	20241216	093600	102232230	2895	2895	2895	2895	102
617	20241216	093500	101936940	2885	2885	2885	2885	0
618	20241216	093400	101936940	2885	2895	2895	2885	34
619	20241216	093300	101838710	2885	2885	2885	2885	50
620	20241216	093200	101694460	2895	2895	2895	2895	216
621	20241216	093100	101069140	2895	2895	2895	2895	0
622	20241216	093000	101069140	2895	2895	2895	2895	1
623	20241216	092900	101066245	2885	2885	2885	2885	56
624	20241216	092800	100904685	2900	2885	2900	2885	354
625	20241216	092700	99881985	2885	2885	2885	2885	0
626	20241216	092600	99881985	2885	2885	2885	2885	500
627	20241216	092500	98439485	2875	2875	2875	2875	5525
628	20241216	092400	82555110	2880	2880	2880	2880	0
629	20241216	092300	82555110	2880	2880	2880	2880	2500
630	20241216	092200	75355110	2880	2880	2880	2880	0
631	20241216	092100	75355110	2880	2880	2880	2880	0
632	20241216	092000	75355110	2880	2895	2895	2880	3052
633	20241216	091900	66555245	2890	2890	2890	2880	1556
634	20241216	091800	62068405	2895	2895	2895	2895	66
635	20241216	091700	61877335	2895	2890	2895	2875	2696
636	20241216	091600	54114740	2900	2885	2900	2870	4305
637	20241216	091500	41718745	2895	2895	2895	2895	0
638	20241216	091400	41718745	2895	2895	2900	2885	1739
639	20241216	091300	36683260	2885	2900	2900	2885	3070
640	20241216	091200	27795745	2900	2900	2900	2900	500
641	20241216	091100	26345745	2900	2900	2900	2900	20
642	20241216	091000	26287745	2900	2900	2900	2900	567
643	20241216	090900	24643445	2900	2895	2900	2895	1491
644	20241216	090800	20326995	2895	2895	2895	2895	0
645	20241216	090700	20326995	2895	2895	2895	2895	1
646	20241216	090600	20324100	2890	2890	2890	2890	161
647	20241216	090500	19858810	2890	2890	2890	2890	143
648	20241216	090400	19445540	2890	2880	2890	2880	23
649	20241216	090300	19379285	2880	2880	2880	2880	0
650	20241216	090200	19379285	2880	2880	2880	2880	522
651	20241216	090100	17875925	2880	2880	2880	2880	1
652	20241216	090000	17873045	2860	2860	2880	2860	6049