KissMeData/002200/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	183600	415820985	2850	2850	2850	2850	2329
3	20241216	183500	415820985	2850	2850	2850	2850	0
4	20241216	183400	415820985	2850	2850	2850	2850	0
5	20241216	183300	415820985	2850	2850	2850	2850	0
6	20241216	183200	415820985	2850	2850	2850	2850	0
7	20241216	183100	415820985	2850	2850	2850	2850	0
8	20241216	183000	415820985	2850	2850	2850	2850	0
9	20241216	182900	415820985	2850	2850	2850	2850	0
10	20241216	182800	415820985	2850	2850	2850	2850	0
11	20241216	182700	415820985	2850	2850	2850	2850	0
12	20241216	182600	415820985	2850	2850	2850	2850	0
13	20241216	182500	415820985	2850	2850	2850	2850	0
14	20241216	182400	415820985	2850	2850	2850	2850	0
15	20241216	182300	415820985	2850	2850	2850	2850	0
16	20241216	182200	415820985	2850	2850	2850	2850	0
17	20241216	182100	415820985	2850	2850	2850	2850	0
18	20241216	182000	415820985	2850	2850	2850	2850	0
19	20241216	181900	415820985	2850	2850	2850	2850	0
20	20241216	181800	415820985	2850	2850	2850	2850	0
21	20241216	181700	415820985	2850	2850	2850	2850	0
22	20241216	181600	415820985	2850	2850	2850	2850	0
23	20241216	181500	415820985	2850	2850	2850	2850	0
24	20241216	181400	415820985	2850	2850	2850	2850	0
25	20241216	181300	415820985	2850	2850	2850	2850	0
26	20241216	181200	415820985	2850	2850	2850	2850	0
27	20241216	181100	415820985	2850	2850	2850	2850	0
28	20241216	181000	415820985	2850	2850	2850	2850	0
29	20241216	180900	415820985	2850	2850	2850	2850	0
30	20241216	180800	415820985	2850	2850	2850	2850	0
31	20241216	180700	415820985	2850	2850	2850	2850	0
32	20241216	180600	415820985	2850	2850	2850	2850	2329
33	20241216	180500	415820985	2850	2850	2850	2850	0
34	20241216	180400	415820985	2850	2850	2850	2850	0
35	20241216	180300	415820985	2850	2850	2850	2850	0
36	20241216	180200	415820985	2850	2850	2850	2850	0
37	20241216	180100	415820985	2850	2850	2850	2850	0
38	20241216	180000	415820985	2850	2850	2850	2850	0
39	20241216	175900	415820985	2850	2850	2850	2850	0
40	20241216	175800	415820985	2850	2850	2850	2850	0
41	20241216	175700	415820985	2850	2850	2850	2850	0
42	20241216	175600	415820985	2850	2850	2850	2850	0
43	20241216	175500	415820985	2850	2850	2850	2850	0
44	20241216	175400	415820985	2850	2850	2850	2850	0
45	20241216	175300	415820985	2850	2850	2850	2850	0
46	20241216	175200	415820985	2850	2850	2850	2850	0
47	20241216	175100	415820985	2850	2850	2850	2850	0
48	20241216	175000	415820985	2850	2850	2850	2850	0
49	20241216	174900	415820985	2850	2850	2850	2850	0
50	20241216	174800	415820985	2850	2850	2850	2850	0
51	20241216	174700	415820985	2850	2850	2850	2850	0
52	20241216	174600	415820985	2850	2850	2850	2850	0
53	20241216	174500	415820985	2850	2850	2850	2850	0
54	20241216	174400	415820985	2850	2850	2850	2850	0
55	20241216	174300	415820985	2850	2850	2850	2850	0
56	20241216	174200	415820985	2850	2850	2850	2850	0
57	20241216	174100	415820985	2850	2850	2850	2850	0
58	20241216	174000	415820985	2850	2850	2850	2850	0
59	20241216	173900	415820985	2850	2850	2850	2850	0
60	20241216	173800	415820985	2850	2850	2850	2850	0
61	20241216	173700	415820985	2850	2850	2850	2850	0
62	20241216	173600	415820985	2850	2850	2850	2850	2329
63	20241216	173500	415820985	2850	2850	2850	2850	0
64	20241216	173400	415820985	2850	2850	2850	2850	0
65	20241216	173300	415820985	2850	2850	2850	2850	0
66	20241216	173200	415820985	2850	2850	2850	2850	0
67	20241216	173100	415820985	2850	2850	2850	2850	0
68	20241216	173000	415820985	2850	2850	2850	2850	0
69	20241216	172900	415820985	2850	2850	2850	2850	0
70	20241216	172800	415820985	2850	2850	2850	2850	0
71	20241216	172700	415820985	2850	2850	2850	2850	0
72	20241216	172600	415820985	2850	2850	2850	2850	0
73	20241216	172500	415820985	2850	2850	2850	2850	0
74	20241216	172400	415820985	2850	2850	2850	2850	0
75	20241216	172300	415820985	2850	2850	2850	2850	0
76	20241216	172200	415820985	2850	2850	2850	2850	0
77	20241216	172100	415820985	2850	2850	2850	2850	0
78	20241216	172000	415820985	2850	2850	2850	2850	0
79	20241216	171900	415820985	2850	2850	2850	2850	0
80	20241216	171800	415820985	2850	2850	2850	2850	0
81	20241216	171700	415820985	2850	2850	2850	2850	0
82	20241216	171600	415820985	2850	2850	2850	2850	0
83	20241216	171500	415820985	2850	2850	2850	2850	0
84	20241216	171400	415820985	2850	2850	2850	2850	0
85	20241216	171300	415820985	2850	2850	2850	2850	0
86	20241216	171200	415820985	2850	2850	2850	2850	0
87	20241216	171100	415820985	2850	2850	2850	2850	0
88	20241216	171000	415820985	2850	2850	2850	2850	0
89	20241216	170900	415820985	2850	2850	2850	2850	0
90	20241216	170800	415820985	2850	2850	2850	2850	0
91	20241216	170700	415820985	2850	2850	2850	2850	0
92	20241216	170600	415820985	2850	2850	2850	2850	2329
93	20241216	170500	415820985	2850	2850	2850	2850	0
94	20241216	170400	415820985	2850	2850	2850	2850	0
95	20241216	170300	415820985	2850	2850	2850	2850	0
96	20241216	170200	415820985	2850	2850	2850	2850	0
97	20241216	170100	415820985	2850	2850	2850	2850	0
98	20241216	170000	415820985	2850	2850	2850	2850	0
99	20241216	165900	415820985	2850	2850	2850	2850	0
100	20241216	165800	415820985	2850	2850	2850	2850	0
101	20241216	165700	415820985	2850	2850	2850	2850	0
102	20241216	165600	415820985	2850	2850	2850	2850	0
103	20241216	165500	415820985	2850	2850	2850	2850	0
104	20241216	165400	415820985	2850	2850	2850	2850	0
105	20241216	165300	415820985	2850	2850	2850	2850	0
106	20241216	165200	415820985	2850	2850	2850	2850	0
107	20241216	165100	415820985	2850	2850	2850	2850	0
108	20241216	165000	415820985	2850	2850	2850	2850	0
109	20241216	164900	415820985	2850	2850	2850	2850	0
110	20241216	164800	415820985	2850	2850	2850	2850	0
111	20241216	164700	415820985	2850	2850	2850	2850	0
112	20241216	164600	415820985	2850	2850	2850	2850	0
113	20241216	164500	415820985	2850	2850	2850	2850	0
114	20241216	164400	415820985	2850	2850	2850	2850	0
115	20241216	164300	415820985	2850	2850	2850	2850	0
116	20241216	164200	415820985	2850	2850	2850	2850	0
117	20241216	164100	415820985	2850	2850	2850	2850	0
118	20241216	164000	415820985	2850	2850	2850	2850	0
119	20241216	163900	415820985	2850	2850	2850	2850	0
120	20241216	163800	415820985	2850	2850	2850	2850	0
121	20241216	163700	415820985	2850	2850	2850	2850	0
122	20241216	163600	415820985	2850	2850	2850	2850	2329
123	20241216	163500	415820985	2850	2850	2850	2850	0
124	20241216	163400	415820985	2850	2850	2850	2850	0
125	20241216	163300	415820985	2850	2850	2850	2850	0
126	20241216	163200	415820985	2850	2850	2850	2850	0
127	20241216	163100	415820985	2850	2850	2850	2850	0
128	20241216	163000	415820985	2850	2850	2850	2850	0
129	20241216	162900	415820985	2850	2850	2850	2850	0
130	20241216	162800	415820985	2850	2850	2850	2850	0
131	20241216	162700	415820985	2850	2850	2850	2850	0
132	20241216	162600	415820985	2850	2850	2850	2850	0
133	20241216	162500	415820985	2850	2850	2850	2850	0
134	20241216	162400	415820985	2850	2850	2850	2850	0
135	20241216	162300	415820985	2850	2850	2850	2850	0
136	20241216	162200	415820985	2850	2850	2850	2850	0
137	20241216	162100	415820985	2850	2850	2850	2850	0
138	20241216	162000	415820985	2850	2850	2850	2850	0
139	20241216	161900	415820985	2850	2850	2850	2850	0
140	20241216	161800	415820985	2850	2850	2850	2850	0
141	20241216	161700	415820985	2850	2850	2850	2850	0
142	20241216	161600	415820985	2850	2850	2850	2850	0
143	20241216	161500	415820985	2850	2850	2850	2850	0
144	20241216	161400	415820985	2850	2850	2850	2850	0
145	20241216	161300	415820985	2850	2850	2850	2850	0
146	20241216	161200	415820985	2850	2850	2850	2850	0
147	20241216	161100	415820985	2850	2850	2850	2850	0
148	20241216	161000	415820985	2850	2850	2850	2850	0
149	20241216	160900	415820985	2850	2850	2850	2850	0
150	20241216	160800	415820985	2850	2850	2850	2850	0
151	20241216	160700	415820985	2850	2850	2850	2850	0
152	20241216	160600	415820985	2850	2850	2850	2850	2329
153	20241216	160500	415820985	2850	2850	2850	2850	0
154	20241216	160400	415820985	2850	2850	2850	2850	0
155	20241216	160300	415820985	2850	2850	2850	2850	0
156	20241216	160200	415820985	2850	2850	2850	2850	0
157	20241216	160100	415820985	2850	2850	2850	2850	0
158	20241216	160000	415820985	2850	2850	2850	2850	0
159	20241216	155900	415820985	2850	2850	2850	2850	0
160	20241216	155800	415820985	2850	2850	2850	2850	0
161	20241216	155700	415820985	2850	2850	2850	2850	0
162	20241216	155600	415820985	2850	2850	2850	2850	0
163	20241216	155500	415820985	2850	2850	2850	2850	0
164	20241216	155400	415820985	2850	2850	2850	2850	0
165	20241216	155300	415820985	2850	2850	2850	2850	0
166	20241216	155200	415820985	2850	2850	2850	2850	0
167	20241216	155100	415820985	2850	2850	2850	2850	0
168	20241216	155000	415820985	2850	2850	2850	2850	0
169	20241216	154900	415820985	2850	2850	2850	2850	0
170	20241216	154800	415820985	2850	2850	2850	2850	0
171	20241216	154700	415820985	2850	2850	2850	2850	0
172	20241216	154600	415820985	2850	2850	2850	2850	0
173	20241216	154500	415820985	2850	2850	2850	2850	0
174	20241216	154400	415820985	2850	2850	2850	2850	0
175	20241216	154300	415820985	2850	2850	2850	2850	0
176	20241216	154200	415820985	2850	2850	2850	2850	0
177	20241216	154100	415820985	2850	2850	2850	2850	0
178	20241216	154000	415820985	2850	2850	2850	2850	0
179	20241216	153900	415820985	2850	2850	2850	2850	0
180	20241216	153800	415820985	2850	2850	2850	2850	0
181	20241216	153700	415820985	2850	2850	2850	2850	0
182	20241216	153600	415820985	2850	2850	2850	2850	2329
183	20241216	153500	415820985	2850	2850	2850	2850	0
184	20241216	153400	415820985	2850	2850	2850	2850	0
185	20241216	153300	415820985	2850	2850	2850	2850	0
186	20241216	153200	415820985	2850	2850	2850	2850	0
187	20241216	153100	415820985	2850	2850	2850	2850	0
188	20241216	153000	415820985	2850	2850	2850	2850	2329
189	20241216	152900	409183335	2850	2850	2850	2850	0
190	20241216	152800	409183335	2850	2850	2850	2850	0
191	20241216	152700	409183335	2850	2850	2850	2850	0
192	20241216	152600	409183335	2850	2850	2850	2850	0
193	20241216	152500	409183335	2850	2850	2850	2850	0
194	20241216	152400	409183335	2850	2850	2850	2850	0
195	20241216	152300	409183335	2850	2850	2850	2850	0
196	20241216	152200	409183335	2850	2850	2850	2850	0
197	20241216	152100	409183335	2850	2850	2850	2850	0
198	20241216	152000	409183335	2850	2850	2850	2850	0
199	20241216	151900	409183335	2850	2820	2850	2815	2850
200	20241216	151800	401106060	2820	2820	2820	2820	17
201	20241216	151700	401058120	2820	2820	2820	2820	0
202	20241216	151600	401058120	2820	2820	2820	2820	618
203	20241216	151500	399315360	2825	2825	2825	2820	259
204	20241216	151400	398584970	2820	2825	2825	2820	424
205	20241216	151300	397388475	2825	2825	2825	2825	13
206	20241216	151200	397351750	2835	2835	2835	2835	0
207	20241216	151100	397351750	2835	2835	2835	2835	0
208	20241216	151000	397351750	2835	2835	2835	2835	0
209	20241216	150900	397351750	2835	2835	2835	2835	6
210	20241216	150800	397334740	2835	2835	2835	2835	1
211	20241216	150700	397331905	2825	2825	2825	2820	753
212	20241216	150600	395205995	2835	2835	2835	2835	0
213	20241216	150500	395205995	2835	2835	2835	2835	0
214	20241216	150400	395205995	2835	2835	2835	2835	0
215	20241216	150300	395205995	2835	2835	2835	2835	352
216	20241216	150200	394208075	2835	2835	2835	2835	41
217	20241216	150100	394091840	2835	2835	2835	2835	0
218	20241216	150000	394091840	2835	2835	2835	2835	0
219	20241216	145900	394091840	2835	2835	2835	2835	0
220	20241216	145800	394091840	2835	2835	2835	2835	0
221	20241216	145700	394091840	2835	2835	2835	2835	0
222	20241216	145600	394091840	2835	2835	2835	2835	0
223	20241216	145500	394091840	2835	2835	2835	2835	0
224	20241216	145400	394091840	2835	2825	2835	2825	34
225	20241216	145300	393995780	2825	2825	2825	2825	0
226	20241216	145200	393995780	2825	2825	2825	2825	0
227	20241216	145100	393995780	2825	2825	2825	2825	200
228	20241216	145000	393430780	2825	2825	2825	2825	0
229	20241216	144900	393430780	2825	2825	2825	2825	0
230	20241216	144800	393430780	2825	2825	2825	2825	56
231	20241216	144700	393272580	2825	2825	2825	2825	0
232	20241216	144600	393272580	2825	2825	2825	2825	444
233	20241216	144500	392018280	2825	2825	2825	2825	18
234	20241216	144400	391967430	2810	2810	2810	2810	0
235	20241216	144300	391967430	2810	2810	2810	2810	0
236	20241216	144200	391967430	2810	2810	2810	2810	0
237	20241216	144100	391967430	2810	2810	2810	2810	0
238	20241216	144000	391967430	2810	2810	2810	2810	222
239	20241216	143900	391343610	2815	2815	2815	2815	0
240	20241216	143800	391343610	2815	2815	2815	2815	0
241	20241216	143700	391343610	2815	2815	2815	2815	0
242	20241216	143600	391343610	2815	2815	2815	2815	0
243	20241216	143500	391343610	2815	2815	2815	2815	445
244	20241216	143400	390090935	2815	2815	2815	2815	260
245	20241216	143300	389359035	2820	2820	2820	2820	0
246	20241216	143200	389359035	2820	2820	2820	2820	0
247	20241216	143100	389359035	2820	2815	2820	2815	1030
248	20241216	143000	386459535	2815	2815	2815	2815	0
249	20241216	142900	386459535	2815	2815	2815	2815	0
250	20241216	142800	386459535	2815	2815	2815	2815	1
251	20241216	142700	386456720	2835	2835	2835	2835	0
252	20241216	142600	386456720	2835	2835	2835	2835	0
253	20241216	142500	386456720	2835	2835	2835	2835	0
254	20241216	142400	386456720	2835	2835	2835	2835	1
255	20241216	142300	386453885	2835	2835	2835	2835	0
256	20241216	142200	386453885	2835	2835	2835	2835	0
257	20241216	142100	386453885	2835	2835	2835	2835	0
258	20241216	142000	386453885	2835	2835	2835	2835	0
259	20241216	141900	386453885	2835	2820	2835	2820	562
260	20241216	141800	384868780	2835	2835	2835	2835	0
261	20241216	141700	384868780	2835	2835	2835	2835	0
262	20241216	141600	384868780	2835	2835	2835	2835	0
263	20241216	141500	384868780	2835	2835	2835	2835	0
264	20241216	141400	384868780	2835	2835	2835	2835	0
265	20241216	141300	384868780	2835	2835	2835	2835	0
266	20241216	141200	384868780	2835	2835	2835	2835	0
267	20241216	141100	384868780	2835	2835	2835	2835	0
268	20241216	141000	384868780	2835	2835	2835	2835	0
269	20241216	140900	384868780	2835	2835	2835	2835	0
270	20241216	140800	384868780	2835	2835	2835	2835	0
271	20241216	140700	384868780	2835	2835	2835	2835	0
272	20241216	140600	384868780	2835	2835	2835	2835	0
273	20241216	140500	384868780	2835	2835	2835	2835	0
274	20241216	140400	384868780	2835	2835	2835	2835	0
275	20241216	140300	384868780	2835	2835	2835	2835	0
276	20241216	140200	384868780	2835	2835	2835	2835	0
277	20241216	140100	384868780	2835	2835	2835	2835	0
278	20241216	140000	384868780	2835	2835	2835	2835	0
279	20241216	135900	384868780	2835	2835	2835	2835	0
280	20241216	135800	384868780	2835	2830	2835	2830	848
281	20241216	135700	382464800	2825	2825	2825	2825	5440
282	20241216	135600	367096800	2820	2820	2820	2820	270
283	20241216	135500	366335400	2820	2820	2820	2820	0
284	20241216	135400	366335400	2820	2825	2825	2820	1626
285	20241216	135300	361744825	2830	2830	2830	2830	812
286	20241216	135200	359446865	2830	2830	2830	2830	0
287	20241216	135100	359446865	2830	2830	2830	2830	0
288	20241216	135000	359446865	2830	2830	2830	2830	10
289	20241216	134900	359418565	2830	2830	2835	2830	344
290	20241216	134800	358444530	2835	2830	2835	2830	696
291	20241216	134700	356471395	2835	2835	2835	2835	222
292	20241216	134600	355842025	2835	2835	2835	2835	0
293	20241216	134500	355842025	2835	2835	2835	2835	51
294	20241216	134400	355697440	2845	2845	2845	2845	0
295	20241216	134300	355697440	2845	2845	2845	2845	0
296	20241216	134200	355697440	2845	2845	2845	2845	300
297	20241216	134100	354843940	2845	2845	2845	2845	0
298	20241216	134000	354843940	2845	2845	2845	2845	10
299	20241216	133900	354815490	2835	2835	2835	2835	0
300	20241216	133800	354815490	2835	2835	2835	2835	0
301	20241216	133700	354815490	2835	2835	2835	2835	0
302	20241216	133600	354815490	2835	2835	2835	2835	500
303	20241216	133500	353397990	2835	2835	2835	2835	1
304	20241216	133400	353395155	2835	2835	2835	2835	0
305	20241216	133300	353395155	2835	2835	2835	2835	0
306	20241216	133200	353395155	2835	2835	2835	2835	0
307	20241216	133100	353395155	2835	2835	2835	2835	1000
308	20241216	133000	350560155	2840	2840	2840	2840	1063
309	20241216	132900	347541235	2850	2850	2850	2850	416
310	20241216	132800	346355635	2850	2850	2850	2850	0
311	20241216	132700	346355635	2850	2850	2850	2850	0
312	20241216	132600	346355635	2850	2850	2850	2850	0
313	20241216	132500	346355635	2850	2850	2850	2850	0
314	20241216	132400	346355635	2850	2850	2850	2850	50
315	20241216	132300	346213135	2850	2850	2850	2850	200
316	20241216	132200	345643135	2850	2850	2850	2850	4
317	20241216	132100	345631735	2845	2840	2845	2840	715
318	20241216	132000	343601130	2840	2840	2840	2840	0
319	20241216	131900	343601130	2840	2840	2840	2840	0
320	20241216	131800	343601130	2840	2840	2840	2840	284
321	20241216	131700	342794570	2840	2840	2840	2840	0
322	20241216	131600	342794570	2840	2840	2840	2840	0
323	20241216	131500	342794570	2840	2840	2840	2840	0
324	20241216	131400	342794570	2840	2840	2840	2840	0
325	20241216	131300	342794570	2840	2850	2850	2840	417
326	20241216	131200	341610270	2840	2840	2840	2840	300
327	20241216	131100	340758270	2840	2840	2840	2840	0
328	20241216	131000	340758270	2840	2840	2840	2840	0
329	20241216	130900	340758270	2840	2840	2840	2840	0
330	20241216	130800	340758270	2840	2840	2840	2840	0
331	20241216	130700	340758270	2840	2840	2840	2840	0
332	20241216	130600	340758270	2840	2840	2840	2840	1
333	20241216	130500	340755430	2840	2840	2840	2840	0
334	20241216	130400	340755430	2840	2840	2840	2840	0
335	20241216	130300	340755430	2840	2840	2840	2840	0
336	20241216	130200	340755430	2840	2840	2840	2840	0
337	20241216	130100	340755430	2840	2840	2840	2840	0
338	20241216	130000	340755430	2840	2840	2840	2840	1153
339	20241216	125900	337480910	2845	2845	2845	2845	2166
340	20241216	125800	331318640	2850	2845	2850	2845	2267
341	20241216	125700	324858195	2830	2830	2830	2830	427
342	20241216	125600	323649785	2820	2820	2820	2820	4861
343	20241216	125500	309941765	2820	2825	2825	2820	1593
344	20241216	125400	305442750	2825	2825	2825	2825	1
345	20241216	125300	305439925	2825	2825	2825	2825	795
346	20241216	125200	303194050	2830	2830	2830	2830	0
347	20241216	125100	303194050	2830	2825	2830	2825	314
348	20241216	125000	302306740	2825	2835	2835	2825	243
349	20241216	124900	301620240	2835	2835	2835	2835	0
350	20241216	124800	301620240	2835	2835	2835	2835	200
351	20241216	124700	301053240	2840	2840	2840	2840	0
352	20241216	124600	301053240	2840	2840	2840	2840	0
353	20241216	124500	301053240	2840	2840	2840	2840	0
354	20241216	124400	301053240	2840	2840	2840	2840	0
355	20241216	124300	301053240	2840	2840	2840	2840	0
356	20241216	124200	301053240	2840	2840	2840	2840	0
357	20241216	124100	301053240	2840	2840	2840	2840	0
358	20241216	124000	301053240	2840	2840	2840	2840	45
359	20241216	123900	300925440	2840	2840	2840	2840	0
360	20241216	123800	300925440	2840	2840	2840	2840	0
361	20241216	123700	300925440	2840	2840	2840	2840	0
362	20241216	123600	300925440	2840	2840	2840	2840	53
363	20241216	123500	300774920	2850	2850	2850	2850	0
364	20241216	123400	300774920	2850	2850	2850	2850	0
365	20241216	123300	300774920	2850	2845	2850	2845	128
366	20241216	123200	300410750	2840	2840	2840	2840	0
367	20241216	123100	300410750	2840	2840	2840	2840	5
368	20241216	123000	300396550	2845	2845	2845	2845	0
369	20241216	122900	300396550	2845	2845	2845	2845	0
370	20241216	122800	300396550	2845	2845	2845	2845	0
371	20241216	122700	300396550	2845	2845	2845	2845	100
372	20241216	122600	300112050	2840	2840	2840	2840	0
373	20241216	122500	300112050	2840	2840	2840	2840	0
374	20241216	122400	300112050	2840	2840	2840	2840	0
375	20241216	122300	300112050	2840	2840	2840	2840	0
376	20241216	122200	300112050	2840	2840	2840	2840	1
377	20241216	122100	300109210	2840	2840	2840	2840	0
378	20241216	122000	300109210	2840	2840	2840	2840	25
379	20241216	121900	300038210	2840	2840	2840	2840	30
380	20241216	121800	299953010	2840	2840	2840	2840	51
381	20241216	121700	299808170	2840	2840	2840	2840	0
382	20241216	121600	299808170	2840	2840	2840	2840	0
383	20241216	121500	299808170	2840	2840	2840	2840	0
384	20241216	121400	299808170	2840	2840	2840	2840	0
385	20241216	121300	299808170	2840	2840	2840	2840	0
386	20241216	121200	299808170	2840	2840	2840	2840	0
387	20241216	121100	299808170	2840	2840	2840	2840	58
388	20241216	121000	299643450	2845	2845	2845	2845	1
389	20241216	120900	299640605	2850	2835	2850	2835	3504
390	20241216	120800	289658600	2835	2835	2835	2835	0
391	20241216	120700	289658600	2835	2835	2835	2835	1
392	20241216	120600	289655765	2830	2830	2830	2830	0
393	20241216	120500	289655765	2830	2830	2830	2830	0
394	20241216	120400	289655765	2830	2830	2830	2830	0
395	20241216	120300	289655765	2830	2830	2830	2830	0
396	20241216	120200	289655765	2830	2830	2830	2830	0
397	20241216	120100	289655765	2830	2830	2830	2830	0
398	20241216	120000	289655765	2830	2830	2830	2830	566
399	20241216	115900	288053985	2830	2830	2830	2830	1178
400	20241216	115800	284720245	2820	2835	2835	2820	1515
401	20241216	115700	280434960	2835	2835	2835	2835	0
402	20241216	115600	280434960	2835	2835	2835	2835	195
403	20241216	115500	279882135	2840	2840	2840	2840	5
404	20241216	115400	279867935	2845	2845	2845	2845	0
405	20241216	115300	279867935	2845	2845	2845	2845	0
406	20241216	115200	279867935	2845	2845	2845	2845	0
407	20241216	115100	279867935	2845	2845	2845	2845	0
408	20241216	115000	279867935	2845	2845	2845	2845	0
409	20241216	114900	279867935	2845	2845	2845	2845	16
410	20241216	114800	279822415	2845	2845	2845	2845	10
411	20241216	114700	279793965	2850	2850	2850	2850	0
412	20241216	114600	279793965	2850	2850	2850	2850	0
413	20241216	114500	279793965	2850	2850	2850	2850	0
414	20241216	114400	279793965	2850	2850	2850	2850	0
415	20241216	114300	279793965	2850	2850	2850	2850	0
416	20241216	114200	279793965	2850	2845	2850	2845	1300
417	20241216	114100	276089465	2850	2850	2850	2850	0
418	20241216	114000	276089465	2850	2850	2850	2850	35
419	20241216	113900	275989715	2850	2850	2850	2850	0
420	20241216	113800	275989715	2850	2840	2850	2840	208
421	20241216	113700	275398040	2840	2840	2840	2840	300
422	20241216	113600	274546040	2835	2835	2835	2835	51
423	20241216	113500	274401455	2850	2850	2850	2850	0
424	20241216	113400	274401455	2850	2850	2850	2835	612
425	20241216	113300	272664755	2850	2850	2850	2850	5
426	20241216	113200	272650505	2850	2850	2850	2850	4
427	20241216	113100	272639105	2835	2835	2835	2835	450
428	20241216	113000	271363355	2840	2840	2840	2840	492
429	20241216	112900	269966075	2840	2840	2840	2840	51
430	20241216	112800	269821235	2850	2850	2850	2850	58
431	20241216	112700	269655935	2860	2860	2860	2860	0
432	20241216	112600	269655935	2860	2860	2860	2860	0
433	20241216	112500	269655935	2860	2860	2860	2860	0
434	20241216	112400	269655935	2860	2860	2860	2860	0
435	20241216	112300	269655935	2860	2860	2860	2860	0
436	20241216	112200	269655935	2860	2860	2860	2860	15
437	20241216	112100	269613035	2865	2855	2865	2855	2197
438	20241216	112000	263330405	2855	2855	2855	2855	0
439	20241216	111900	263330405	2855	2855	2855	2855	0
440	20241216	111800	263330405	2855	2835	2855	2835	600
441	20241216	111700	261627300	2835	2835	2835	2835	0
442	20241216	111600	261627300	2835	2835	2835	2835	21
443	20241216	111500	261567765	2830	2830	2830	2830	0
444	20241216	111400	261567765	2830	2830	2830	2830	0
445	20241216	111300	261567765	2830	2830	2830	2830	0
446	20241216	111200	261567765	2830	2830	2830	2830	0
447	20241216	111100	261567765	2830	2830	2830	2830	2077
448	20241216	111000	255689855	2825	2825	2825	2825	50
449	20241216	110900	255548605	2825	2825	2825	2825	175
450	20241216	110800	255054230	2825	2825	2825	2825	70
451	20241216	110700	254856480	2825	2825	2825	2825	245
452	20241216	110600	254164355	2830	2830	2830	2830	1
453	20241216	110500	254161525	2825	2825	2825	2825	0
454	20241216	110400	254161525	2825	2825	2825	2825	0
455	20241216	110300	254161525	2825	2825	2825	2825	237
456	20241216	110200	253492000	2825	2825	2825	2825	0
457	20241216	110100	253492000	2825	2825	2825	2825	80
458	20241216	110000	253266000	2830	2830	2830	2830	20
459	20241216	105900	253209400	2830	2830	2830	2830	0
460	20241216	105800	253209400	2830	2825	2830	2825	81
461	20241216	105700	252980570	2825	2825	2825	2825	150
462	20241216	105600	252556820	2830	2830	2830	2830	1
463	20241216	105500	252553990	2825	2830	2830	2825	6
464	20241216	105400	252537035	2830	2830	2830	2830	0
465	20241216	105300	252537035	2830	2830	2830	2830	1
466	20241216	105200	252534205	2825	2825	2825	2825	40
467	20241216	105100	252421205	2830	2830	2830	2830	0
468	20241216	105000	252421205	2830	2830	2830	2830	0
469	20241216	104900	252421205	2830	2830	2830	2830	0
470	20241216	104800	252421205	2830	2830	2830	2830	0
471	20241216	104700	252421205	2830	2830	2830	2830	0
472	20241216	104600	252421205	2830	2830	2830	2830	0
473	20241216	104500	252421205	2830	2830	2830	2830	1
474	20241216	104400	252418375	2825	2825	2825	2825	516
475	20241216	104300	250960675	2820	2820	2820	2820	10
476	20241216	104200	250932475	2825	2825	2825	2825	0
477	20241216	104100	250932475	2825	2825	2825	2825	0
478	20241216	104000	250932475	2825	2820	2825	2820	201
479	20241216	103900	250365650	2830	2830	2830	2830	0
480	20241216	103800	250365650	2830	2830	2830	2830	0
481	20241216	103700	250365650	2830	2830	2830	2830	0
482	20241216	103600	250365650	2830	2825	2830	2825	306
483	20241216	103500	249501195	2825	2820	2825	2820	1062
484	20241216	103400	246503800	2820	2820	2820	2820	871
485	20241216	103300	244047580	2825	2825	2825	2825	0
486	20241216	103200	244047580	2825	2825	2825	2820	190
487	20241216	103100	243511770	2830	2830	2830	2830	0
488	20241216	103000	243511770	2830	2830	2830	2830	0
489	20241216	102900	243511770	2830	2830	2830	2830	0
490	20241216	102800	243511770	2830	2830	2830	2830	274
491	20241216	102700	242736350	2830	2830	2830	2830	0
492	20241216	102600	242736350	2830	2830	2830	2830	0
493	20241216	102500	242736350	2830	2830	2830	2830	0
494	20241216	102400	242736350	2830	2830	2830	2830	0
495	20241216	102300	242736350	2830	2830	2830	2830	53
496	20241216	102200	242586360	2825	2825	2825	2825	0
497	20241216	102100	242586360	2825	2825	2825	2825	0
498	20241216	102000	242586360	2825	2825	2825	2825	0
499	20241216	101900	242586360	2825	2825	2825	2825	0
500	20241216	101800	242586360	2825	2825	2825	2825	0
501	20241216	101700	242586360	2825	2825	2825	2825	244
502	20241216	101600	241897060	2815	2815	2815	2815	1
503	20241216	101500	241894245	2815	2815	2815	2815	411
504	20241216	101400	240737280	2830	2825	2830	2825	36
505	20241216	101300	240635530	2815	2815	2815	2815	500
506	20241216	101200	239228030	2820	2820	2820	2820	170
507	20241216	101100	238748630	2810	2810	2815	2810	2500
508	20241216	101000	231720835	2820	2820	2820	2820	0
509	20241216	100900	231720835	2820	2820	2820	2820	5
510	20241216	100800	231706735	2820	2820	2820	2820	0
511	20241216	100700	231706735	2820	2820	2820	2820	4
512	20241216	100600	231695455	2820	2820	2820	2820	20
513	20241216	100500	231639055	2820	2820	2820	2820	0
514	20241216	100400	231639055	2820	2805	2820	2805	2061
515	20241216	100300	225857935	2805	2815	2815	2805	1342
516	20241216	100200	222086365	2820	2820	2820	2820	0
517	20241216	100100	222086365	2820	2820	2820	2820	1
518	20241216	100000	222083545	2820	2820	2820	2820	0
519	20241216	095900	222083545	2820	2820	2820	2820	0
520	20241216	095800	222083545	2820	2820	2820	2820	0
521	20241216	095700	222083545	2820	2820	2820	2820	0
522	20241216	095600	222083545	2820	2820	2820	2820	0
523	20241216	095500	222083545	2820	2820	2820	2820	14
524	20241216	095400	222044065	2820	2825	2825	2820	600
525	20241216	095300	220351565	2825	2825	2825	2825	2269
526	20241216	095200	213941640	2835	2835	2835	2835	0
527	20241216	095100	213941640	2835	2835	2835	2835	0
528	20241216	095000	213941640	2835	2835	2835	2835	0
529	20241216	094900	213941640	2835	2835	2835	2835	0
530	20241216	094800	213941640	2835	2820	2835	2820	32
531	20241216	094700	213850950	2820	2820	2820	2820	4200
532	20241216	094600	202006950	2820	2820	2820	2820	478
533	20241216	094500	200658990	2830	2830	2830	2830	0
534	20241216	094400	200658990	2830	2830	2830	2830	73
535	20241216	094300	200452400	2830	2830	2830	2825	5057
536	20241216	094200	186160905	2840	2840	2840	2840	939
537	20241216	094100	183494145	2840	2840	2840	2840	0
538	20241216	094000	183494145	2840	2835	2840	2830	2361
539	20241216	093900	176809160	2835	2835	2835	2835	0
540	20241216	093800	176809160	2835	2835	2835	2835	0
541	20241216	093700	176809160	2835	2835	2835	2835	0
542	20241216	093600	176809160	2835	2840	2840	2835	936
543	20241216	093500	174155580	2835	2835	2835	2835	1
544	20241216	093400	174152745	2840	2840	2840	2840	0
545	20241216	093300	174152745	2840	2840	2840	2840	1727
546	20241216	093200	169248065	2840	2840	2840	2840	0
547	20241216	093100	169248065	2840	2830	2840	2830	3193
548	20241216	093000	160202265	2840	2845	2845	2840	2141
549	20241216	092900	154111240	2845	2850	2850	2845	584
550	20241216	092800	152447145	2855	2855	2855	2850	545
551	20241216	092700	150892320	2855	2850	2855	2850	3035
552	20241216	092600	142239070	2850	2845	2855	2845	8163
553	20241216	092500	118980120	2845	2850	2865	2845	7051
554	20241216	092400	98852020	2855	2845	2865	2845	6504
555	20241216	092300	80274095	2840	2830	2850	2830	7642
556	20241216	092200	58538175	2820	2810	2820	2810	1711
557	20241216	092100	53717095	2805	2805	2805	2805	0
558	20241216	092000	53717095	2805	2805	2805	2805	175
559	20241216	091900	53226220	2805	2805	2805	2805	10
560	20241216	091800	53198170	2805	2805	2805	2805	11
561	20241216	091700	53167315	2800	2800	2800	2800	0
562	20241216	091600	53167315	2800	2800	2800	2800	500
563	20241216	091500	51767315	2800	2800	2800	2800	0
564	20241216	091400	51767315	2800	2800	2800	2800	50
565	20241216	091300	51627315	2795	2795	2795	2795	101
566	20241216	091200	51345020	2795	2795	2795	2795	0
567	20241216	091100	51345020	2795	2795	2795	2795	0
568	20241216	091000	51345020	2795	2795	2795	2795	0
569	20241216	090900	51345020	2795	2795	2795	2795	1450
570	20241216	090800	47292270	2795	2790	2795	2780	4425
571	20241216	090700	34987875	2790	2790	2790	2790	0
572	20241216	090600	34987875	2790	2790	2790	2790	6
573	20241216	090500	34971135	2780	2780	2780	2780	290
574	20241216	090400	34164935	2780	2790	2790	2780	1325
575	20241216	090300	30476220	2775	2775	2775	2775	0
576	20241216	090200	30476220	2775	2775	2775	2775	0
577	20241216	090100	30476220	2775	2790	2790	2770	5900
578	20241216	090000	14060070	2790	2790	2800	2790	5031