KissMeData/016100/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	190200	108262560	2405	2405	2405	2405	337
3	20241220	190100	108262560	2405	2405	2405	2405	0
4	20241220	190000	108262560	2405	2405	2405	2405	0
5	20241220	185900	108262560	2405	2405	2405	2405	0
6	20241220	185800	108262560	2405	2405	2405	2405	0
7	20241220	185700	108262560	2405	2405	2405	2405	0
8	20241220	185600	108262560	2405	2405	2405	2405	0
9	20241220	185500	108262560	2405	2405	2405	2405	0
10	20241220	185400	108262560	2405	2405	2405	2405	0
11	20241220	185300	108262560	2405	2405	2405	2405	0
12	20241220	185200	108262560	2405	2405	2405	2405	0
13	20241220	185100	108262560	2405	2405	2405	2405	0
14	20241220	185000	108262560	2405	2405	2405	2405	0
15	20241220	184900	108262560	2405	2405	2405	2405	0
16	20241220	184800	108262560	2405	2405	2405	2405	0
17	20241220	184700	108262560	2405	2405	2405	2405	0
18	20241220	184600	108262560	2405	2405	2405	2405	0
19	20241220	184500	108262560	2405	2405	2405	2405	0
20	20241220	184400	108262560	2405	2405	2405	2405	0
21	20241220	184300	108262560	2405	2405	2405	2405	0
22	20241220	184200	108262560	2405	2405	2405	2405	0
23	20241220	184100	108262560	2405	2405	2405	2405	0
24	20241220	184000	108262560	2405	2405	2405	2405	0
25	20241220	183900	108262560	2405	2405	2405	2405	0
26	20241220	183800	108262560	2405	2405	2405	2405	0
27	20241220	183700	108262560	2405	2405	2405	2405	0
28	20241220	183600	108262560	2405	2405	2405	2405	0
29	20241220	183500	108262560	2405	2405	2405	2405	0
30	20241220	183400	108262560	2405	2405	2405	2405	0
31	20241220	183300	108262560	2405	2405	2405	2405	0
32	20241220	183200	108262560	2405	2405	2405	2405	337
33	20241220	183100	108262560	2405	2405	2405	2405	0
34	20241220	183000	108262560	2405	2405	2405	2405	0
35	20241220	182900	108262560	2405	2405	2405	2405	0
36	20241220	182800	108262560	2405	2405	2405	2405	0
37	20241220	182700	108262560	2405	2405	2405	2405	0
38	20241220	182600	108262560	2405	2405	2405	2405	0
39	20241220	182500	108262560	2405	2405	2405	2405	0
40	20241220	182400	108262560	2405	2405	2405	2405	0
41	20241220	182300	108262560	2405	2405	2405	2405	0
42	20241220	182200	108262560	2405	2405	2405	2405	0
43	20241220	182100	108262560	2405	2405	2405	2405	0
44	20241220	182000	108262560	2405	2405	2405	2405	0
45	20241220	181900	108262560	2405	2405	2405	2405	0
46	20241220	181800	108262560	2405	2405	2405	2405	0
47	20241220	181700	108262560	2405	2405	2405	2405	0
48	20241220	181600	108262560	2405	2405	2405	2405	0
49	20241220	181500	108262560	2405	2405	2405	2405	0
50	20241220	181400	108262560	2405	2405	2405	2405	0
51	20241220	181300	108262560	2405	2405	2405	2405	0
52	20241220	181200	108262560	2405	2405	2405	2405	0
53	20241220	181100	108262560	2405	2405	2405	2405	0
54	20241220	181000	108262560	2405	2405	2405	2405	0
55	20241220	180900	108262560	2405	2405	2405	2405	0
56	20241220	180800	108262560	2405	2405	2405	2405	0
57	20241220	180700	108262560	2405	2405	2405	2405	0
58	20241220	180600	108262560	2405	2405	2405	2405	0
59	20241220	180500	108262560	2405	2405	2405	2405	0
60	20241220	180400	108262560	2405	2405	2405	2405	0
61	20241220	180300	108262560	2405	2405	2405	2405	0
62	20241220	180200	108262560	2405	2405	2405	2405	337
63	20241220	180100	108262560	2405	2405	2405	2405	0
64	20241220	180000	108262560	2405	2405	2405	2405	0
65	20241220	175900	108262560	2405	2405	2405	2405	0
66	20241220	175800	108262560	2405	2405	2405	2405	0
67	20241220	175700	108262560	2405	2405	2405	2405	0
68	20241220	175600	108262560	2405	2405	2405	2405	0
69	20241220	175500	108262560	2405	2405	2405	2405	0
70	20241220	175400	108262560	2405	2405	2405	2405	0
71	20241220	175300	108262560	2405	2405	2405	2405	0
72	20241220	175200	108262560	2405	2405	2405	2405	0
73	20241220	175100	108262560	2405	2405	2405	2405	0
74	20241220	175000	108262560	2405	2405	2405	2405	0
75	20241220	174900	108262560	2405	2405	2405	2405	0
76	20241220	174800	108262560	2405	2405	2405	2405	0
77	20241220	174700	108262560	2405	2405	2405	2405	0
78	20241220	174600	108262560	2405	2405	2405	2405	0
79	20241220	174500	108262560	2405	2405	2405	2405	0
80	20241220	174400	108262560	2405	2405	2405	2405	0
81	20241220	174300	108262560	2405	2405	2405	2405	0
82	20241220	174200	108262560	2405	2405	2405	2405	0
83	20241220	174100	108262560	2405	2405	2405	2405	0
84	20241220	174000	108262560	2405	2405	2405	2405	0
85	20241220	173900	108262560	2405	2405	2405	2405	0
86	20241220	173800	108262560	2405	2405	2405	2405	0
87	20241220	173700	108262560	2405	2405	2405	2405	0
88	20241220	173600	108262560	2405	2405	2405	2405	0
89	20241220	173500	108262560	2405	2405	2405	2405	0
90	20241220	173400	108262560	2405	2405	2405	2405	0
91	20241220	173300	108262560	2405	2405	2405	2405	0
92	20241220	173200	108262560	2405	2405	2405	2405	337
93	20241220	173100	108262560	2405	2405	2405	2405	0
94	20241220	173000	108262560	2405	2405	2405	2405	0
95	20241220	172900	108262560	2405	2405	2405	2405	0
96	20241220	172800	108262560	2405	2405	2405	2405	0
97	20241220	172700	108262560	2405	2405	2405	2405	0
98	20241220	172600	108262560	2405	2405	2405	2405	0
99	20241220	172500	108262560	2405	2405	2405	2405	0
100	20241220	172400	108262560	2405	2405	2405	2405	0
101	20241220	172300	108262560	2405	2405	2405	2405	0
102	20241220	172200	108262560	2405	2405	2405	2405	0
103	20241220	172100	108262560	2405	2405	2405	2405	0
104	20241220	172000	108262560	2405	2405	2405	2405	0
105	20241220	171900	108262560	2405	2405	2405	2405	0
106	20241220	171800	108262560	2405	2405	2405	2405	0
107	20241220	171700	108262560	2405	2405	2405	2405	0
108	20241220	171600	108262560	2405	2405	2405	2405	0
109	20241220	171500	108262560	2405	2405	2405	2405	0
110	20241220	171400	108262560	2405	2405	2405	2405	0
111	20241220	171300	108262560	2405	2405	2405	2405	0
112	20241220	171200	108262560	2405	2405	2405	2405	0
113	20241220	171100	108262560	2405	2405	2405	2405	0
114	20241220	171000	108262560	2405	2405	2405	2405	0
115	20241220	170900	108262560	2405	2405	2405	2405	0
116	20241220	170800	108262560	2405	2405	2405	2405	0
117	20241220	170700	108262560	2405	2405	2405	2405	0
118	20241220	170600	108262560	2405	2405	2405	2405	0
119	20241220	170500	108262560	2405	2405	2405	2405	0
120	20241220	170400	108262560	2405	2405	2405	2405	0
121	20241220	170300	108262560	2405	2405	2405	2405	0
122	20241220	170200	108262560	2405	2405	2405	2405	337
123	20241220	170100	108262560	2405	2405	2405	2405	0
124	20241220	170000	108262560	2405	2405	2405	2405	0
125	20241220	165900	108262560	2405	2405	2405	2405	0
126	20241220	165800	108262560	2405	2405	2405	2405	0
127	20241220	165700	108262560	2405	2405	2405	2405	0
128	20241220	165600	108262560	2405	2405	2405	2405	0
129	20241220	165500	108262560	2405	2405	2405	2405	0
130	20241220	165400	108262560	2405	2405	2405	2405	0
131	20241220	165300	108262560	2405	2405	2405	2405	0
132	20241220	165200	108262560	2405	2405	2405	2405	0
133	20241220	165100	108262560	2405	2405	2405	2405	0
134	20241220	165000	108262560	2405	2405	2405	2405	0
135	20241220	164900	108262560	2405	2405	2405	2405	0
136	20241220	164800	108262560	2405	2405	2405	2405	0
137	20241220	164700	108262560	2405	2405	2405	2405	0
138	20241220	164600	108262560	2405	2405	2405	2405	0
139	20241220	164500	108262560	2405	2405	2405	2405	0
140	20241220	164400	108262560	2405	2405	2405	2405	0
141	20241220	164300	108262560	2405	2405	2405	2405	0
142	20241220	164200	108262560	2405	2405	2405	2405	0
143	20241220	164100	108262560	2405	2405	2405	2405	0
144	20241220	164000	108262560	2405	2405	2405	2405	0
145	20241220	163900	108262560	2405	2405	2405	2405	0
146	20241220	163800	108262560	2405	2405	2405	2405	0
147	20241220	163700	108262560	2405	2405	2405	2405	0
148	20241220	163600	108262560	2405	2405	2405	2405	0
149	20241220	163500	108262560	2405	2405	2405	2405	0
150	20241220	163400	108262560	2405	2405	2405	2405	0
151	20241220	163300	108262560	2405	2405	2405	2405	0
152	20241220	163200	108262560	2405	2405	2405	2405	337
153	20241220	163100	108262560	2405	2405	2405	2405	0
154	20241220	163000	108262560	2405	2405	2405	2405	0
155	20241220	162900	108262560	2405	2405	2405	2405	0
156	20241220	162800	108262560	2405	2405	2405	2405	0
157	20241220	162700	108262560	2405	2405	2405	2405	0
158	20241220	162600	108262560	2405	2405	2405	2405	0
159	20241220	162500	108262560	2405	2405	2405	2405	0
160	20241220	162400	108262560	2405	2405	2405	2405	0
161	20241220	162300	108262560	2405	2405	2405	2405	0
162	20241220	162200	108262560	2405	2405	2405	2405	0
163	20241220	162100	108262560	2405	2405	2405	2405	0
164	20241220	162000	108262560	2405	2405	2405	2405	0
165	20241220	161900	108262560	2405	2405	2405	2405	0
166	20241220	161800	108262560	2405	2405	2405	2405	0
167	20241220	161700	108262560	2405	2405	2405	2405	0
168	20241220	161600	108262560	2405	2405	2405	2405	0
169	20241220	161500	108262560	2405	2405	2405	2405	0
170	20241220	161400	108262560	2405	2405	2405	2405	0
171	20241220	161300	108262560	2405	2405	2405	2405	0
172	20241220	161200	108262560	2405	2405	2405	2405	0
173	20241220	161100	108262560	2405	2405	2405	2405	0
174	20241220	161000	108262560	2405	2405	2405	2405	0
175	20241220	160900	108262560	2405	2405	2405	2405	0
176	20241220	160800	108262560	2405	2405	2405	2405	0
177	20241220	160700	108262560	2405	2405	2405	2405	0
178	20241220	160600	108262560	2405	2405	2405	2405	0
179	20241220	160500	108262560	2405	2405	2405	2405	0
180	20241220	160400	108262560	2405	2405	2405	2405	0
181	20241220	160300	108262560	2405	2405	2405	2405	0
182	20241220	160200	108262560	2405	2405	2405	2405	337
183	20241220	160100	108262560	2405	2405	2405	2405	0
184	20241220	160000	108262560	2405	2405	2405	2405	0
185	20241220	155900	108262560	2405	2405	2405	2405	0
186	20241220	155800	108262560	2405	2405	2405	2405	0
187	20241220	155700	108262560	2405	2405	2405	2405	0
188	20241220	155600	108262560	2405	2405	2405	2405	0
189	20241220	155500	108262560	2405	2405	2405	2405	0
190	20241220	155400	108262560	2405	2405	2405	2405	0
191	20241220	155300	108262560	2405	2405	2405	2405	0
192	20241220	155200	108262560	2405	2405	2405	2405	0
193	20241220	155100	108262560	2405	2405	2405	2405	0
194	20241220	155000	108262560	2405	2405	2405	2405	0
195	20241220	154900	108262560	2405	2405	2405	2405	0
196	20241220	154800	108262560	2405	2405	2405	2405	0
197	20241220	154700	108262560	2405	2405	2405	2405	0
198	20241220	154600	108262560	2405	2405	2405	2405	0
199	20241220	154500	108262560	2405	2405	2405	2405	0
200	20241220	154400	108262560	2405	2405	2405	2405	0
201	20241220	154300	108262560	2405	2405	2405	2405	0
202	20241220	154200	108262560	2405	2405	2405	2405	0
203	20241220	154100	108262560	2405	2405	2405	2405	0
204	20241220	154000	108262560	2405	2405	2405	2405	0
205	20241220	153900	108262560	2405	2405	2405	2405	0
206	20241220	153800	108262560	2405	2405	2405	2405	0
207	20241220	153700	108262560	2405	2405	2405	2405	0
208	20241220	153600	108262560	2405	2405	2405	2405	0
209	20241220	153500	108262560	2405	2405	2405	2405	0
210	20241220	153400	108262560	2405	2405	2405	2405	0
211	20241220	153300	108262560	2405	2405	2405	2405	0
212	20241220	153200	108262560	2405	2405	2405	2405	337
213	20241220	153100	108262560	2405	2405	2405	2405	0
214	20241220	153000	108262560	2405	2405	2405	2405	337
215	20241220	152900	107452075	2400	2400	2400	2400	0
216	20241220	152800	107452075	2400	2400	2400	2400	0
217	20241220	152700	107452075	2400	2400	2400	2400	0
218	20241220	152600	107452075	2400	2400	2400	2400	0
219	20241220	152500	107452075	2400	2400	2400	2400	0
220	20241220	152400	107452075	2400	2400	2400	2400	0
221	20241220	152300	107452075	2400	2400	2400	2400	0
222	20241220	152200	107452075	2400	2400	2400	2400	0
223	20241220	152100	107452075	2400	2400	2400	2400	0
224	20241220	152000	107452075	2400	2400	2400	2400	0
225	20241220	151900	107452075	2400	2395	2400	2395	1004
226	20241220	151800	105043885	2400	2400	2400	2400	2
227	20241220	151700	105039085	2400	2400	2400	2400	8
228	20241220	151600	105019885	2400	2400	2400	2400	40
229	20241220	151500	104923885	2405	2400	2405	2400	30
230	20241220	151400	104851840	2405	2405	2405	2405	0
231	20241220	151300	104851840	2405	2405	2405	2405	0
232	20241220	151200	104851840	2405	2405	2405	2405	0
233	20241220	151100	104851840	2405	2405	2405	2405	0
234	20241220	151000	104851840	2405	2380	2405	2370	501
235	20241220	150900	103663755	2400	2385	2400	2385	121
236	20241220	150800	103374855	2390	2385	2390	2385	171
237	20241220	150700	102966475	2390	2405	2410	2390	13
238	20241220	150600	102935215	2410	2405	2410	2405	12
239	20241220	150500	102906345	2410	2410	2410	2410	0
240	20241220	150400	102906345	2410	2410	2410	2410	0
241	20241220	150300	102906345	2410	2410	2410	2410	0
242	20241220	150200	102906345	2410	2405	2410	2405	70
243	20241220	150100	102737695	2410	2405	2410	2405	35
244	20241220	150000	102653395	2410	2410	2410	2410	0
245	20241220	145900	102653395	2410	2405	2410	2405	99
246	20241220	145800	102415005	2390	2390	2390	2390	0
247	20241220	145700	102415005	2390	2390	2390	2390	210
248	20241220	145600	101913105	2390	2390	2390	2390	14
249	20241220	145500	101879645	2390	2390	2390	2390	0
250	20241220	145400	101879645	2390	2390	2390	2390	0
251	20241220	145300	101879645	2390	2390	2390	2390	600
252	20241220	145200	100445645	2410	2410	2410	2410	0
253	20241220	145100	100445645	2410	2410	2410	2410	0
254	20241220	145000	100445645	2410	2405	2410	2405	218
255	20241220	144900	99921265	2405	2390	2405	2390	54
256	20241220	144800	99791935	2400	2400	2400	2400	18
257	20241220	144700	99748735	2400	2400	2400	2400	36
258	20241220	144600	99662335	2410	2400	2410	2365	616
259	20241220	144500	98194300	2400	2380	2400	2380	119
260	20241220	144400	97910420	2380	2365	2380	2365	241
261	20241220	144300	97340185	2360	2345	2360	2345	128
262	20241220	144200	97039680	2345	2345	2345	2345	0
263	20241220	144100	97039680	2345	2350	2350	2345	225
264	20241220	144000	96511555	2370	2355	2370	2345	1201
265	20241220	143900	93692225	2380	2360	2380	2360	101
266	20241220	143800	93453845	2360	2380	2380	2360	501
267	20241220	143700	92268530	2385	2390	2390	2385	2
268	20241220	143600	92263755	2395	2395	2395	2395	0
269	20241220	143500	92263755	2395	2395	2395	2395	0
270	20241220	143400	92263755	2395	2380	2395	2375	71
271	20241220	143300	92095005	2380	2380	2380	2380	200
272	20241220	143200	91619005	2400	2400	2400	2400	0
273	20241220	143100	91619005	2400	2400	2400	2400	83
274	20241220	143000	91419805	2405	2405	2405	2405	0
275	20241220	142900	91419805	2405	2405	2405	2405	0
276	20241220	142800	91419805	2405	2405	2405	2405	0
277	20241220	142700	91419805	2405	2405	2405	2405	0
278	20241220	142600	91419805	2405	2405	2405	2405	0
279	20241220	142500	91419805	2405	2405	2405	2405	0
280	20241220	142400	91419805	2405	2405	2405	2405	0
281	20241220	142300	91419805	2405	2405	2405	2405	0
282	20241220	142200	91419805	2405	2405	2405	2405	0
283	20241220	142100	91419805	2405	2405	2405	2405	0
284	20241220	142000	91419805	2405	2405	2405	2405	0
285	20241220	141900	91419805	2405	2405	2405	2405	0
286	20241220	141800	91419805	2405	2405	2405	2405	0
287	20241220	141700	91419805	2405	2405	2405	2405	0
288	20241220	141600	91419805	2405	2405	2405	2405	0
289	20241220	141500	91419805	2405	2405	2405	2405	0
290	20241220	141400	91419805	2405	2405	2405	2405	0
291	20241220	141300	91419805	2405	2405	2405	2405	0
292	20241220	141200	91419805	2405	2380	2405	2380	24
293	20241220	141100	91362640	2380	2380	2380	2380	0
294	20241220	141000	91362640	2380	2380	2380	2380	0
295	20241220	140900	91362640	2380	2380	2380	2380	1
296	20241220	140800	91360260	2380	2380	2380	2380	1
297	20241220	140700	91357880	2370	2370	2370	2370	15
298	20241220	140600	91322330	2380	2380	2380	2380	0
299	20241220	140500	91322330	2380	2380	2380	2380	0
300	20241220	140400	91322330	2380	2380	2380	2380	0
301	20241220	140300	91322330	2380	2380	2380	2380	0
302	20241220	140200	91322330	2380	2380	2380	2380	0
303	20241220	140100	91322330	2380	2380	2380	2380	0
304	20241220	140000	91322330	2380	2380	2380	2380	0
305	20241220	135900	91322330	2380	2380	2380	2380	206
306	20241220	135800	90832050	2370	2370	2370	2370	0
307	20241220	135700	90832050	2370	2370	2370	2370	0
308	20241220	135600	90832050	2370	2370	2370	2370	0
309	20241220	135500	90832050	2370	2370	2370	2370	0
310	20241220	135400	90832050	2370	2370	2370	2370	0
311	20241220	135300	90832050	2370	2370	2370	2370	0
312	20241220	135200	90832050	2370	2370	2370	2370	388
313	20241220	135100	89912490	2375	2380	2380	2375	225
314	20241220	135000	89377245	2380	2380	2380	2380	0
315	20241220	134900	89377245	2380	2380	2380	2380	0
316	20241220	134800	89377245	2380	2380	2380	2380	0
317	20241220	134700	89377245	2380	2380	2380	2380	0
318	20241220	134600	89377245	2380	2380	2380	2380	1
319	20241220	134500	89374865	2380	2380	2380	2380	0
320	20241220	134400	89374865	2380	2380	2380	2380	0
321	20241220	134300	89374865	2380	2380	2380	2380	0
322	20241220	134200	89374865	2380	2380	2380	2380	0
323	20241220	134100	89374865	2380	2380	2380	2380	1
324	20241220	134000	89372485	2380	2380	2380	2380	0
325	20241220	133900	89372485	2380	2380	2380	2380	0
326	20241220	133800	89372485	2380	2380	2380	2380	0
327	20241220	133700	89372485	2380	2380	2380	2380	0
328	20241220	133600	89372485	2380	2380	2380	2380	0
329	20241220	133500	89372485	2380	2380	2380	2380	5
330	20241220	133400	89360585	2380	2380	2380	2380	0
331	20241220	133300	89360585	2380	2385	2385	2380	200
332	20241220	133200	88883970	2385	2385	2385	2385	0
333	20241220	133100	88883970	2385	2385	2385	2385	0
334	20241220	133000	88883970	2385	2385	2385	2385	0
335	20241220	132900	88883970	2385	2380	2385	2380	206
336	20241220	132800	88393100	2380	2380	2380	2380	0
337	20241220	132700	88393100	2380	2380	2380	2380	1
338	20241220	132600	88390720	2380	2380	2380	2380	1
339	20241220	132500	88388340	2385	2385	2385	2385	0
340	20241220	132400	88388340	2385	2385	2385	2385	0
341	20241220	132300	88388340	2385	2380	2385	2380	20
342	20241220	132200	88340720	2370	2370	2370	2370	0
343	20241220	132100	88340720	2370	2370	2370	2370	0
344	20241220	132000	88340720	2370	2370	2370	2370	0
345	20241220	131900	88340720	2370	2370	2370	2370	0
346	20241220	131800	88340720	2370	2370	2370	2360	812
347	20241220	131700	86421310	2410	2410	2410	2410	0
348	20241220	131600	86421310	2410	2410	2410	2410	0
349	20241220	131500	86421310	2410	2410	2410	2410	0
350	20241220	131400	86421310	2410	2410	2410	2410	0
351	20241220	131300	86421310	2410	2410	2410	2410	0
352	20241220	131200	86421310	2410	2410	2410	2410	0
353	20241220	131100	86421310	2410	2410	2410	2410	0
354	20241220	131000	86421310	2410	2415	2415	2375	1047
355	20241220	130900	83928870	2430	2430	2430	2430	22
356	20241220	130800	83875410	2435	2435	2435	2435	0
357	20241220	130700	83875410	2435	2435	2435	2435	0
358	20241220	130600	83875410	2435	2435	2435	2435	0
359	20241220	130500	83875410	2435	2435	2435	2435	0
360	20241220	130400	83875410	2435	2430	2435	2430	44
361	20241220	130300	83768475	2435	2425	2435	2425	37
362	20241220	130200	83678560	2420	2420	2420	2420	0
363	20241220	130100	83678560	2420	2420	2420	2420	11
364	20241220	130000	83651940	2430	2430	2430	2430	0
365	20241220	125900	83651940	2430	2430	2430	2430	0
366	20241220	125800	83651940	2430	2410	2430	2410	11
367	20241220	125700	83625410	2435	2435	2435	2435	1
368	20241220	125600	83622975	2420	2420	2420	2420	0
369	20241220	125500	83622975	2420	2420	2420	2420	0
370	20241220	125400	83622975	2420	2420	2420	2420	0
371	20241220	125300	83622975	2420	2420	2420	2420	0
372	20241220	125200	83622975	2420	2420	2420	2420	0
373	20241220	125100	83622975	2420	2420	2420	2420	0
374	20241220	125000	83622975	2420	2420	2420	2420	0
375	20241220	124900	83622975	2420	2420	2420	2420	0
376	20241220	124800	83622975	2420	2440	2445	2420	310
377	20241220	124700	82866690	2445	2445	2445	2445	0
378	20241220	124600	82866690	2445	2445	2445	2445	0
379	20241220	124500	82866690	2445	2445	2445	2445	0
380	20241220	124400	82866690	2445	2445	2445	2445	0
381	20241220	124300	82866690	2445	2445	2445	2445	0
382	20241220	124200	82866690	2445	2445	2445	2445	0
383	20241220	124100	82866690	2445	2445	2445	2445	0
384	20241220	124000	82866690	2445	2445	2445	2445	0
385	20241220	123900	82866690	2445	2445	2445	2445	0
386	20241220	123800	82866690	2445	2445	2445	2445	0
387	20241220	123700	82866690	2445	2445	2445	2445	0
388	20241220	123600	82866690	2445	2445	2445	2445	0
389	20241220	123500	82866690	2445	2445	2445	2445	0
390	20241220	123400	82866690	2445	2445	2445	2445	0
391	20241220	123300	82866690	2445	2445	2445	2445	0
392	20241220	123200	82866690	2445	2445	2445	2445	0
393	20241220	123100	82866690	2445	2445	2445	2445	0
394	20241220	123000	82866690	2445	2445	2445	2445	0
395	20241220	122900	82866690	2445	2445	2445	2445	0
396	20241220	122800	82866690	2445	2445	2445	2445	0
397	20241220	122700	82866690	2445	2445	2445	2445	0
398	20241220	122600	82866690	2445	2445	2445	2445	0
399	20241220	122500	82866690	2445	2445	2445	2445	0
400	20241220	122400	82866690	2445	2445	2445	2445	0
401	20241220	122300	82866690	2445	2445	2445	2445	0
402	20241220	122200	82866690	2445	2445	2445	2445	0
403	20241220	122100	82866690	2445	2445	2445	2445	0
404	20241220	122000	82866690	2445	2445	2445	2445	0
405	20241220	121900	82866690	2445	2445	2445	2445	0
406	20241220	121800	82866690	2445	2445	2445	2445	0
407	20241220	121700	82866690	2445	2445	2445	2445	0
408	20241220	121600	82866690	2445	2445	2445	2445	26
409	20241220	121500	82803120	2420	2420	2420	2420	0
410	20241220	121400	82803120	2420	2420	2420	2420	0
411	20241220	121300	82803120	2420	2420	2420	2420	19
412	20241220	121200	82757140	2420	2420	2420	2420	59
413	20241220	121100	82614360	2420	2420	2420	2420	0
414	20241220	121000	82614360	2420	2415	2420	2415	381
415	20241220	120900	81693090	2415	2415	2415	2415	0
416	20241220	120800	81693090	2415	2415	2415	2415	0
417	20241220	120700	81693090	2415	2415	2415	2415	1
418	20241220	120600	81690675	2410	2410	2410	2410	0
419	20241220	120500	81690675	2410	2410	2410	2410	0
420	20241220	120400	81690675	2410	2410	2410	2410	0
421	20241220	120300	81690675	2410	2410	2410	2410	0
422	20241220	120200	81690675	2410	2410	2410	2410	0
423	20241220	120100	81690675	2410	2405	2410	2405	33
424	20241220	120000	81611175	2410	2410	2410	2410	4
425	20241220	115900	81601535	2410	2410	2410	2410	0
426	20241220	115800	81601535	2410	2410	2410	2410	46
427	20241220	115700	81490675	2400	2400	2400	2400	0
428	20241220	115600	81490675	2400	2400	2400	2400	0
429	20241220	115500	81490675	2400	2400	2400	2400	0
430	20241220	115400	81490675	2400	2400	2400	2400	1
431	20241220	115300	81488275	2410	2410	2410	2410	0
432	20241220	115200	81488275	2410	2410	2410	2410	0
433	20241220	115100	81488275	2410	2410	2410	2410	0
434	20241220	115000	81488275	2410	2410	2410	2410	0
435	20241220	114900	81488275	2410	2410	2410	2410	0
436	20241220	114800	81488275	2410	2410	2410	2410	0
437	20241220	114700	81488275	2410	2400	2410	2400	137
438	20241220	114600	81158825	2415	2415	2415	2415	0
439	20241220	114500	81158825	2415	2415	2415	2415	0
440	20241220	114400	81158825	2415	2415	2415	2415	0
441	20241220	114300	81158825	2415	2415	2415	2415	0
442	20241220	114200	81158825	2415	2415	2415	2415	0
443	20241220	114100	81158825	2415	2415	2415	2415	0
444	20241220	114000	81158825	2415	2415	2415	2415	0
445	20241220	113900	81158825	2415	2415	2415	2415	0
446	20241220	113800	81158825	2415	2415	2415	2415	100
447	20241220	113700	80917325	2420	2420	2420	2420	0
448	20241220	113600	80917325	2420	2420	2420	2420	0
449	20241220	113500	80917325	2420	2420	2420	2420	0
450	20241220	113400	80917325	2420	2420	2420	2420	0
451	20241220	113300	80917325	2420	2420	2420	2420	0
452	20241220	113200	80917325	2420	2420	2420	2420	0
453	20241220	113100	80917325	2420	2420	2420	2420	0
454	20241220	113000	80917325	2420	2420	2420	2420	0
455	20241220	112900	80917325	2420	2420	2420	2420	1
456	20241220	112800	80914905	2400	2400	2400	2400	0
457	20241220	112700	80914905	2400	2400	2400	2400	0
458	20241220	112600	80914905	2400	2400	2400	2400	0
459	20241220	112500	80914905	2400	2400	2400	2400	0
460	20241220	112400	80914905	2400	2400	2400	2400	0
461	20241220	112300	80914905	2400	2405	2405	2400	2873
462	20241220	112200	74016995	2405	2405	2405	2405	0
463	20241220	112100	74016995	2405	2405	2405	2405	0
464	20241220	112000	74016995	2405	2405	2405	2405	49
465	20241220	111900	73899150	2405	2405	2405	2405	0
466	20241220	111800	73899150	2405	2405	2405	2405	19
467	20241220	111700	73853455	2405	2410	2410	2405	510
468	20241220	111600	72626480	2410	2420	2420	2410	218
469	20241220	111500	72099090	2425	2425	2425	2425	22
470	20241220	111400	72045740	2450	2450	2450	2450	0
471	20241220	111300	72045740	2450	2450	2450	2450	1
472	20241220	111200	72043290	2430	2430	2430	2430	0
473	20241220	111100	72043290	2430	2440	2440	2430	82
474	20241220	111000	71843630	2455	2455	2455	2455	0
475	20241220	110900	71843630	2455	2435	2455	2435	15
476	20241220	110800	71807035	2435	2430	2435	2430	10
477	20241220	110700	71782730	2445	2445	2445	2445	0
478	20241220	110600	71782730	2445	2430	2445	2430	11
479	20241220	110500	71755970	2430	2430	2430	2430	1
480	20241220	110400	71753540	2420	2420	2420	2420	0
481	20241220	110300	71753540	2420	2420	2420	2420	11
482	20241220	110200	71726920	2420	2420	2420	2420	8
483	20241220	110100	71707560	2420	2420	2420	2420	0
484	20241220	110000	71707560	2420	2420	2420	2420	0
485	20241220	105900	71707560	2420	2420	2420	2420	10
486	20241220	105800	71683360	2415	2415	2415	2415	49
487	20241220	105700	71565025	2440	2440	2440	2440	0
488	20241220	105600	71565025	2440	2440	2440	2440	2
489	20241220	105500	71560145	2415	2415	2415	2415	8
490	20241220	105400	71540825	2445	2445	2445	2445	10
491	20241220	105300	71516375	2400	2435	2435	2400	400
492	20241220	105200	70552445	2435	2435	2435	2435	0
493	20241220	105100	70552445	2435	2435	2435	2435	34
494	20241220	105000	70469655	2455	2455	2455	2455	1
495	20241220	104900	70467200	2455	2455	2455	2455	0
496	20241220	104800	70467200	2455	2455	2455	2455	0
497	20241220	104700	70467200	2455	2455	2455	2455	1
498	20241220	104600	70464745	2460	2460	2460	2460	0
499	20241220	104500	70464745	2460	2450	2460	2450	41
500	20241220	104400	70364285	2450	2450	2450	2450	0
501	20241220	104300	70364285	2450	2445	2450	2445	11
502	20241220	104200	70337385	2450	2430	2450	2430	98
503	20241220	104100	70098720	2430	2430	2430	2430	0
504	20241220	104000	70098720	2430	2430	2430	2430	18
505	20241220	103900	70054980	2420	2420	2420	2420	0
506	20241220	103800	70054980	2420	2420	2420	2420	0
507	20241220	103700	70054980	2420	2420	2420	2420	10
508	20241220	103600	70030780	2415	2415	2415	2415	0
509	20241220	103500	70030780	2415	2415	2415	2415	0
510	20241220	103400	70030780	2415	2415	2415	2415	0
511	20241220	103300	70030780	2415	2410	2415	2410	260
512	20241220	103200	69402930	2400	2400	2400	2400	0
513	20241220	103100	69402930	2400	2400	2400	2400	1
514	20241220	103000	69400530	2410	2410	2410	2410	0
515	20241220	102900	69400530	2410	2410	2410	2410	0
516	20241220	102800	69400530	2410	2410	2410	2410	0
517	20241220	102700	69400530	2410	2405	2410	2405	63
518	20241220	102600	69248705	2410	2410	2410	2410	0
519	20241220	102500	69248705	2410	2410	2410	2410	18
520	20241220	102400	69205325	2410	2410	2410	2410	0
521	20241220	102300	69205325	2410	2410	2410	2410	10
522	20241220	102200	69181225	2410	2410	2410	2410	2
523	20241220	102100	69176405	2420	2420	2420	2420	0
524	20241220	102000	69176405	2420	2420	2420	2420	0
525	20241220	101900	69176405	2420	2420	2420	2420	0
526	20241220	101800	69176405	2420	2410	2420	2410	300
527	20241220	101700	68450505	2420	2400	2420	2400	71
528	20241220	101600	68279645	2420	2420	2420	2420	0
529	20241220	101500	68279645	2420	2420	2420	2420	0
530	20241220	101400	68279645	2420	2420	2420	2420	0
531	20241220	101300	68279645	2420	2420	2420	2420	1
532	20241220	101200	68277225	2410	2405	2410	2405	301
533	20241220	101100	67553270	2410	2410	2410	2410	84
534	20241220	101000	67350830	2420	2420	2420	2420	0
535	20241220	100900	67350830	2420	2420	2420	2420	1
536	20241220	100800	67348410	2410	2410	2410	2410	13
537	20241220	100700	67317080	2420	2420	2420	2420	10
538	20241220	100600	67292880	2420	2420	2420	2420	428
539	20241220	100500	66257120	2450	2445	2450	2445	3
540	20241220	100400	66249780	2405	2450	2450	2405	311
541	20241220	100300	65499655	2450	2450	2450	2450	0
542	20241220	100200	65499655	2450	2450	2450	2450	0
543	20241220	100100	65499655	2450	2430	2450	2430	29
544	20241220	100000	65429165	2430	2430	2435	2430	184
545	20241220	095900	64981795	2450	2450	2450	2450	0
546	20241220	095800	64981795	2450	2450	2450	2450	0
547	20241220	095700	64981795	2450	2450	2450	2450	0
548	20241220	095600	64981795	2450	2450	2450	2450	0
549	20241220	095500	64981795	2450	2450	2450	2450	0
550	20241220	095400	64981795	2450	2450	2450	2450	0
551	20241220	095300	64981795	2450	2450	2450	2450	0
552	20241220	095200	64981795	2450	2450	2450	2450	0
553	20241220	095100	64981795	2450	2450	2450	2450	0
554	20241220	095000	64981795	2450	2450	2450	2450	0
555	20241220	094900	64981795	2450	2450	2450	2450	0
556	20241220	094800	64981795	2450	2450	2450	2450	15
557	20241220	094700	64945045	2455	2455	2455	2455	1
558	20241220	094600	64942590	2455	2455	2455	2455	0
559	20241220	094500	64942590	2455	2445	2455	2440	299
560	20241220	094400	64211105	2475	2475	2475	2475	0
561	20241220	094300	64211105	2475	2435	2475	2435	408
562	20241220	094200	63214510	2435	2430	2440	2415	246
563	20241220	094100	62616785	2425	2425	2425	2425	129
564	20241220	094000	62303960	2420	2420	2420	2420	99
565	20241220	093900	62064380	2420	2390	2420	2380	675
566	20241220	093800	60443140	2385	2385	2385	2320	795
567	20241220	093700	58570805	2425	2425	2425	2425	0
568	20241220	093600	58570805	2425	2425	2425	2425	0
569	20241220	093500	58570805	2425	2425	2425	2425	0
570	20241220	093400	58570805	2425	2425	2425	2425	0
571	20241220	093300	58570805	2425	2420	2425	2310	1871
572	20241220	093200	54118290	2440	2440	2440	2440	0
573	20241220	093100	54118290	2440	2440	2440	2440	5
574	20241220	093000	54106090	2440	2440	2440	2440	20
575	20241220	092900	54057290	2445	2445	2445	2445	1
576	20241220	092800	54054845	2420	2410	2420	2410	363
577	20241220	092700	53176555	2420	2420	2420	2420	0
578	20241220	092600	53176555	2420	2420	2420	2420	100
579	20241220	092500	52934555	2420	2420	2420	2420	702
580	20241220	092400	51235715	2420	2420	2420	2420	133
581	20241220	092300	50913855	2445	2445	2445	2445	1
582	20241220	092200	50911410	2445	2460	2460	2420	391
583	20241220	092100	49964440	2460	2465	2465	2420	1625
584	20241220	092000	46030270	2420	2455	2455	2420	2094
585	20241220	091900	40922835	2455	2455	2455	2455	30
586	20241220	091800	40849185	2455	2465	2465	2455	152
587	20241220	091700	40475295	2475	2475	2475	2475	0
588	20241220	091600	40475295	2475	2480	2480	2475	6
589	20241220	091500	40460420	2480	2480	2480	2480	1
590	20241220	091400	40457940	2480	2480	2480	2480	1408
591	20241220	091300	36966100	2495	2495	2495	2495	5
592	20241220	091200	36953625	2480	2480	2480	2480	3284
593	20241220	091100	28809305	2480	2480	2480	2480	54
594	20241220	091000	28675385	2495	2495	2495	2495	114
595	20241220	090900	28390955	2495	2495	2495	2480	100
596	20241220	090800	28141750	2500	2500	2500	2500	38
597	20241220	090700	28046750	2500	2500	2500	2500	4
598	20241220	090600	28036750	2500	2490	2500	2490	1606
599	20241220	090500	24030740	2460	2480	2480	2460	461
600	20241220	090400	22894965	2500	2500	2500	2500	500
601	20241220	090300	21644965	2500	2515	2515	2500	1185
602	20241220	090200	18679945	2515	2520	2520	2515	1386
603	20241220	090100	15187230	2520	2520	2550	2520	1661
604	20241220	090000	10995180	2520	2500	2520	2500	4398