KissMeData/067730/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	194800	308699760	2940	2940	2940	2940	784
3	20241216	194700	308699760	2940	2940	2940	2940	0
4	20241216	194600	308699760	2940	2940	2940	2940	0
5	20241216	194500	308699760	2940	2940	2940	2940	0
6	20241216	194400	308699760	2940	2940	2940	2940	0
7	20241216	194300	308699760	2940	2940	2940	2940	0
8	20241216	194200	308699760	2940	2940	2940	2940	0
9	20241216	194100	308699760	2940	2940	2940	2940	0
10	20241216	194000	308699760	2940	2940	2940	2940	0
11	20241216	193900	308699760	2940	2940	2940	2940	0
12	20241216	193800	308699760	2940	2940	2940	2940	0
13	20241216	193700	308699760	2940	2940	2940	2940	0
14	20241216	193600	308699760	2940	2940	2940	2940	0
15	20241216	193500	308699760	2940	2940	2940	2940	0
16	20241216	193400	308699760	2940	2940	2940	2940	0
17	20241216	193300	308699760	2940	2940	2940	2940	0
18	20241216	193200	308699760	2940	2940	2940	2940	0
19	20241216	193100	308699760	2940	2940	2940	2940	0
20	20241216	193000	308699760	2940	2940	2940	2940	0
21	20241216	192900	308699760	2940	2940	2940	2940	0
22	20241216	192800	308699760	2940	2940	2940	2940	0
23	20241216	192700	308699760	2940	2940	2940	2940	0
24	20241216	192600	308699760	2940	2940	2940	2940	0
25	20241216	192500	308699760	2940	2940	2940	2940	0
26	20241216	192400	308699760	2940	2940	2940	2940	0
27	20241216	192300	308699760	2940	2940	2940	2940	0
28	20241216	192200	308699760	2940	2940	2940	2940	0
29	20241216	192100	308699760	2940	2940	2940	2940	0
30	20241216	192000	308699760	2940	2940	2940	2940	0
31	20241216	191900	308699760	2940	2940	2940	2940	0
32	20241216	191800	308699760	2940	2940	2940	2940	784
33	20241216	191700	308699760	2940	2940	2940	2940	0
34	20241216	191600	308699760	2940	2940	2940	2940	0
35	20241216	191500	308699760	2940	2940	2940	2940	0
36	20241216	191400	308699760	2940	2940	2940	2940	0
37	20241216	191300	308699760	2940	2940	2940	2940	0
38	20241216	191200	308699760	2940	2940	2940	2940	0
39	20241216	191100	308699760	2940	2940	2940	2940	0
40	20241216	191000	308699760	2940	2940	2940	2940	0
41	20241216	190900	308699760	2940	2940	2940	2940	0
42	20241216	190800	308699760	2940	2940	2940	2940	0
43	20241216	190700	308699760	2940	2940	2940	2940	0
44	20241216	190600	308699760	2940	2940	2940	2940	0
45	20241216	190500	308699760	2940	2940	2940	2940	0
46	20241216	190400	308699760	2940	2940	2940	2940	0
47	20241216	190300	308699760	2940	2940	2940	2940	0
48	20241216	190200	308699760	2940	2940	2940	2940	0
49	20241216	190100	308699760	2940	2940	2940	2940	0
50	20241216	190000	308699760	2940	2940	2940	2940	0
51	20241216	185900	308699760	2940	2940	2940	2940	0
52	20241216	185800	308699760	2940	2940	2940	2940	0
53	20241216	185700	308699760	2940	2940	2940	2940	0
54	20241216	185600	308699760	2940	2940	2940	2940	0
55	20241216	185500	308699760	2940	2940	2940	2940	0
56	20241216	185400	308699760	2940	2940	2940	2940	0
57	20241216	185300	308699760	2940	2940	2940	2940	0
58	20241216	185200	308699760	2940	2940	2940	2940	0
59	20241216	185100	308699760	2940	2940	2940	2940	0
60	20241216	185000	308699760	2940	2940	2940	2940	0
61	20241216	184900	308699760	2940	2940	2940	2940	0
62	20241216	184800	308699760	2940	2940	2940	2940	784
63	20241216	184700	308699760	2940	2940	2940	2940	0
64	20241216	184600	308699760	2940	2940	2940	2940	0
65	20241216	184500	308699760	2940	2940	2940	2940	0
66	20241216	184400	308699760	2940	2940	2940	2940	0
67	20241216	184300	308699760	2940	2940	2940	2940	0
68	20241216	184200	308699760	2940	2940	2940	2940	0
69	20241216	184100	308699760	2940	2940	2940	2940	0
70	20241216	184000	308699760	2940	2940	2940	2940	0
71	20241216	183900	308699760	2940	2940	2940	2940	0
72	20241216	183800	308699760	2940	2940	2940	2940	0
73	20241216	183700	308699760	2940	2940	2940	2940	0
74	20241216	183600	308699760	2940	2940	2940	2940	0
75	20241216	183500	308699760	2940	2940	2940	2940	0
76	20241216	183400	308699760	2940	2940	2940	2940	0
77	20241216	183300	308699760	2940	2940	2940	2940	0
78	20241216	183200	308699760	2940	2940	2940	2940	0
79	20241216	183100	308699760	2940	2940	2940	2940	0
80	20241216	183000	308699760	2940	2940	2940	2940	0
81	20241216	182900	308699760	2940	2940	2940	2940	0
82	20241216	182800	308699760	2940	2940	2940	2940	0
83	20241216	182700	308699760	2940	2940	2940	2940	0
84	20241216	182600	308699760	2940	2940	2940	2940	0
85	20241216	182500	308699760	2940	2940	2940	2940	0
86	20241216	182400	308699760	2940	2940	2940	2940	0
87	20241216	182300	308699760	2940	2940	2940	2940	0
88	20241216	182200	308699760	2940	2940	2940	2940	0
89	20241216	182100	308699760	2940	2940	2940	2940	0
90	20241216	182000	308699760	2940	2940	2940	2940	0
91	20241216	181900	308699760	2940	2940	2940	2940	0
92	20241216	181800	308699760	2940	2940	2940	2940	784
93	20241216	181700	308699760	2940	2940	2940	2940	0
94	20241216	181600	308699760	2940	2940	2940	2940	0
95	20241216	181500	308699760	2940	2940	2940	2940	0
96	20241216	181400	308699760	2940	2940	2940	2940	0
97	20241216	181300	308699760	2940	2940	2940	2940	0
98	20241216	181200	308699760	2940	2940	2940	2940	0
99	20241216	181100	308699760	2940	2940	2940	2940	0
100	20241216	181000	308699760	2940	2940	2940	2940	0
101	20241216	180900	308699760	2940	2940	2940	2940	0
102	20241216	180800	308699760	2940	2940	2940	2940	0
103	20241216	180700	308699760	2940	2940	2940	2940	0
104	20241216	180600	308699760	2940	2940	2940	2940	0
105	20241216	180500	308699760	2940	2940	2940	2940	0
106	20241216	180400	308699760	2940	2940	2940	2940	0
107	20241216	180300	308699760	2940	2940	2940	2940	0
108	20241216	180200	308699760	2940	2940	2940	2940	0
109	20241216	180100	308699760	2940	2940	2940	2940	0
110	20241216	180000	308699760	2940	2940	2940	2940	0
111	20241216	175900	308699760	2940	2940	2940	2940	0
112	20241216	175800	308699760	2940	2940	2940	2940	0
113	20241216	175700	308699760	2940	2940	2940	2940	0
114	20241216	175600	308699760	2940	2940	2940	2940	0
115	20241216	175500	308699760	2940	2940	2940	2940	0
116	20241216	175400	308699760	2940	2940	2940	2940	0
117	20241216	175300	308699760	2940	2940	2940	2940	0
118	20241216	175200	308699760	2940	2940	2940	2940	0
119	20241216	175100	308699760	2940	2940	2940	2940	0
120	20241216	175000	308699760	2940	2940	2940	2940	0
121	20241216	174900	308699760	2940	2940	2940	2940	0
122	20241216	174800	308699760	2940	2940	2940	2940	784
123	20241216	174700	308699760	2940	2940	2940	2940	0
124	20241216	174600	308699760	2940	2940	2940	2940	0
125	20241216	174500	308699760	2940	2940	2940	2940	0
126	20241216	174400	308699760	2940	2940	2940	2940	0
127	20241216	174300	308699760	2940	2940	2940	2940	0
128	20241216	174200	308699760	2940	2940	2940	2940	0
129	20241216	174100	308699760	2940	2940	2940	2940	0
130	20241216	174000	308699760	2940	2940	2940	2940	0
131	20241216	173900	308699760	2940	2940	2940	2940	0
132	20241216	173800	308699760	2940	2940	2940	2940	0
133	20241216	173700	308699760	2940	2940	2940	2940	0
134	20241216	173600	308699760	2940	2940	2940	2940	0
135	20241216	173500	308699760	2940	2940	2940	2940	0
136	20241216	173400	308699760	2940	2940	2940	2940	0
137	20241216	173300	308699760	2940	2940	2940	2940	0
138	20241216	173200	308699760	2940	2940	2940	2940	0
139	20241216	173100	308699760	2940	2940	2940	2940	0
140	20241216	173000	308699760	2940	2940	2940	2940	0
141	20241216	172900	308699760	2940	2940	2940	2940	0
142	20241216	172800	308699760	2940	2940	2940	2940	0
143	20241216	172700	308699760	2940	2940	2940	2940	0
144	20241216	172600	308699760	2940	2940	2940	2940	0
145	20241216	172500	308699760	2940	2940	2940	2940	0
146	20241216	172400	308699760	2940	2940	2940	2940	0
147	20241216	172300	308699760	2940	2940	2940	2940	0
148	20241216	172200	308699760	2940	2940	2940	2940	0
149	20241216	172100	308699760	2940	2940	2940	2940	0
150	20241216	172000	308699760	2940	2940	2940	2940	0
151	20241216	171900	308699760	2940	2940	2940	2940	0
152	20241216	171800	308699760	2940	2940	2940	2940	784
153	20241216	171700	308699760	2940	2940	2940	2940	0
154	20241216	171600	308699760	2940	2940	2940	2940	0
155	20241216	171500	308699760	2940	2940	2940	2940	0
156	20241216	171400	308699760	2940	2940	2940	2940	0
157	20241216	171300	308699760	2940	2940	2940	2940	0
158	20241216	171200	308699760	2940	2940	2940	2940	0
159	20241216	171100	308699760	2940	2940	2940	2940	0
160	20241216	171000	308699760	2940	2940	2940	2940	0
161	20241216	170900	308699760	2940	2940	2940	2940	0
162	20241216	170800	308699760	2940	2940	2940	2940	0
163	20241216	170700	308699760	2940	2940	2940	2940	0
164	20241216	170600	308699760	2940	2940	2940	2940	0
165	20241216	170500	308699760	2940	2940	2940	2940	0
166	20241216	170400	308699760	2940	2940	2940	2940	0
167	20241216	170300	308699760	2940	2940	2940	2940	0
168	20241216	170200	308699760	2940	2940	2940	2940	0
169	20241216	170100	308699760	2940	2940	2940	2940	0
170	20241216	170000	308699760	2940	2940	2940	2940	0
171	20241216	165900	308699760	2940	2940	2940	2940	0
172	20241216	165800	308699760	2940	2940	2940	2940	0
173	20241216	165700	308699760	2940	2940	2940	2940	0
174	20241216	165600	308699760	2940	2940	2940	2940	0
175	20241216	165500	308699760	2940	2940	2940	2940	0
176	20241216	165400	308699760	2940	2940	2940	2940	0
177	20241216	165300	308699760	2940	2940	2940	2940	0
178	20241216	165200	308699760	2940	2940	2940	2940	0
179	20241216	165100	308699760	2940	2940	2940	2940	0
180	20241216	165000	308699760	2940	2940	2940	2940	0
181	20241216	164900	308699760	2940	2940	2940	2940	0
182	20241216	164800	308699760	2940	2940	2940	2940	784
183	20241216	164700	308699760	2940	2940	2940	2940	0
184	20241216	164600	308699760	2940	2940	2940	2940	0
185	20241216	164500	308699760	2940	2940	2940	2940	0
186	20241216	164400	308699760	2940	2940	2940	2940	0
187	20241216	164300	308699760	2940	2940	2940	2940	0
188	20241216	164200	308699760	2940	2940	2940	2940	0
189	20241216	164100	308699760	2940	2940	2940	2940	0
190	20241216	164000	308699760	2940	2940	2940	2940	0
191	20241216	163900	308699760	2940	2940	2940	2940	0
192	20241216	163800	308699760	2940	2940	2940	2940	0
193	20241216	163700	308699760	2940	2940	2940	2940	0
194	20241216	163600	308699760	2940	2940	2940	2940	0
195	20241216	163500	308699760	2940	2940	2940	2940	0
196	20241216	163400	308699760	2940	2940	2940	2940	0
197	20241216	163300	308699760	2940	2940	2940	2940	0
198	20241216	163200	308699760	2940	2940	2940	2940	0
199	20241216	163100	308699760	2940	2940	2940	2940	0
200	20241216	163000	308699760	2940	2940	2940	2940	0
201	20241216	162900	308699760	2940	2940	2940	2940	0
202	20241216	162800	308699760	2940	2940	2940	2940	0
203	20241216	162700	308699760	2940	2940	2940	2940	0
204	20241216	162600	308699760	2940	2940	2940	2940	0
205	20241216	162500	308699760	2940	2940	2940	2940	0
206	20241216	162400	308699760	2940	2940	2940	2940	0
207	20241216	162300	308699760	2940	2940	2940	2940	0
208	20241216	162200	308699760	2940	2940	2940	2940	0
209	20241216	162100	308699760	2940	2940	2940	2940	0
210	20241216	162000	308699760	2940	2940	2940	2940	0
211	20241216	161900	308699760	2940	2940	2940	2940	0
212	20241216	161800	308699760	2940	2940	2940	2940	784
213	20241216	161700	308699760	2940	2940	2940	2940	0
214	20241216	161600	308699760	2940	2940	2940	2940	0
215	20241216	161500	308699760	2940	2940	2940	2940	0
216	20241216	161400	308699760	2940	2940	2940	2940	0
217	20241216	161300	308699760	2940	2940	2940	2940	0
218	20241216	161200	308699760	2940	2940	2940	2940	0
219	20241216	161100	308699760	2940	2940	2940	2940	0
220	20241216	161000	308699760	2940	2940	2940	2940	0
221	20241216	160900	308699760	2940	2940	2940	2940	0
222	20241216	160800	308699760	2940	2940	2940	2940	0
223	20241216	160700	308699760	2940	2940	2940	2940	0
224	20241216	160600	308699760	2940	2940	2940	2940	0
225	20241216	160500	308699760	2940	2940	2940	2940	0
226	20241216	160400	308699760	2940	2940	2940	2940	0
227	20241216	160300	308699760	2940	2940	2940	2940	0
228	20241216	160200	308699760	2940	2940	2940	2940	0
229	20241216	160100	308699760	2940	2940	2940	2940	0
230	20241216	160000	308699760	2940	2940	2940	2940	0
231	20241216	155900	308699760	2940	2940	2940	2940	0
232	20241216	155800	308699760	2940	2940	2940	2940	0
233	20241216	155700	308699760	2940	2940	2940	2940	0
234	20241216	155600	308699760	2940	2940	2940	2940	0
235	20241216	155500	308699760	2940	2940	2940	2940	0
236	20241216	155400	308699760	2940	2940	2940	2940	0
237	20241216	155300	308699760	2940	2940	2940	2940	0
238	20241216	155200	308699760	2940	2940	2940	2940	0
239	20241216	155100	308699760	2940	2940	2940	2940	0
240	20241216	155000	308699760	2940	2940	2940	2940	0
241	20241216	154900	308699760	2940	2940	2940	2940	0
242	20241216	154800	308699760	2940	2940	2940	2940	784
243	20241216	154700	308699760	2940	2940	2940	2940	0
244	20241216	154600	308699760	2940	2940	2940	2940	0
245	20241216	154500	308699760	2940	2940	2940	2940	0
246	20241216	154400	308699760	2940	2940	2940	2940	0
247	20241216	154300	308699760	2940	2940	2940	2940	0
248	20241216	154200	308699760	2940	2940	2940	2940	0
249	20241216	154100	308699760	2940	2940	2940	2940	0
250	20241216	154000	308699760	2940	2940	2940	2940	0
251	20241216	153900	308699760	2940	2940	2940	2940	0
252	20241216	153800	308699760	2940	2940	2940	2940	0
253	20241216	153700	308699760	2940	2940	2940	2940	0
254	20241216	153600	308699760	2940	2940	2940	2940	0
255	20241216	153500	308699760	2940	2940	2940	2940	0
256	20241216	153400	308699760	2940	2940	2940	2940	0
257	20241216	153300	308699760	2940	2940	2940	2940	0
258	20241216	153200	308699760	2940	2940	2940	2940	0
259	20241216	153100	308699760	2940	2940	2940	2940	0
260	20241216	153000	308699760	2940	2940	2940	2940	784
261	20241216	152900	306394800	2930	2930	2930	2930	0
262	20241216	152800	306394800	2930	2930	2930	2930	0
263	20241216	152700	306394800	2930	2930	2930	2930	0
264	20241216	152600	306394800	2930	2930	2930	2930	0
265	20241216	152500	306394800	2930	2930	2930	2930	0
266	20241216	152400	306394800	2930	2930	2930	2930	0
267	20241216	152300	306394800	2930	2930	2930	2930	0
268	20241216	152200	306394800	2930	2930	2930	2930	0
269	20241216	152100	306394800	2930	2930	2930	2930	0
270	20241216	152000	306394800	2930	2930	2930	2930	0
271	20241216	151900	306394800	2930	2930	2930	2930	0
272	20241216	151800	306394800	2930	2935	2935	2930	229
273	20241216	151700	305723660	2930	2930	2930	2930	0
274	20241216	151600	305723660	2930	2930	2935	2930	7
275	20241216	151500	305703125	2935	2935	2935	2935	34
276	20241216	151400	305603335	2935	2935	2935	2935	37
277	20241216	151300	305494740	2935	2935	2935	2935	0
278	20241216	151200	305494740	2935	2935	2935	2935	338
279	20241216	151100	304502710	2950	2940	2950	2940	549
280	20241216	151000	302888635	2940	2935	2940	2935	3
281	20241216	150900	302879825	2930	2930	2930	2930	0
282	20241216	150800	302879825	2930	2930	2930	2930	10
283	20241216	150700	302850525	2930	2930	2930	2930	81
284	20241216	150600	302613195	2915	2915	2915	2915	0
285	20241216	150500	302613195	2915	2915	2915	2915	0
286	20241216	150400	302613195	2915	2915	2915	2915	0
287	20241216	150300	302613195	2915	2915	2915	2915	0
288	20241216	150200	302613195	2915	2915	2915	2915	0
289	20241216	150100	302613195	2915	2915	2915	2915	0
290	20241216	150000	302613195	2915	2915	2915	2915	0
291	20241216	145900	302613195	2915	2915	2915	2915	0
292	20241216	145800	302613195	2915	2915	2915	2915	0
293	20241216	145700	302613195	2915	2915	2915	2915	0
294	20241216	145600	302613195	2915	2915	2915	2915	0
295	20241216	145500	302613195	2915	2905	2915	2905	401
296	20241216	145400	301448160	2910	2910	2910	2910	0
297	20241216	145300	301448160	2910	2910	2910	2910	0
298	20241216	145200	301448160	2910	2910	2910	2910	12
299	20241216	145100	301413240	2910	2910	2910	2910	23
300	20241216	145000	301346310	2915	2915	2915	2915	10
301	20241216	144900	301317160	2915	2915	2915	2915	0
302	20241216	144800	301317160	2915	2915	2915	2915	117
303	20241216	144700	300976105	2925	2925	2925	2925	655
304	20241216	144600	299060230	2925	2925	2925	2925	0
305	20241216	144500	299060230	2925	2925	2925	2925	54
306	20241216	144400	298902280	2930	2925	2930	2925	228
307	20241216	144300	298235215	2925	2925	2925	2925	0
308	20241216	144200	298235215	2925	2925	2925	2925	0
309	20241216	144100	298235215	2925	2925	2925	2925	0
310	20241216	144000	298235215	2925	2905	2925	2905	3
311	20241216	143900	298226460	2925	2925	2925	2925	34
312	20241216	143800	298127010	2925	2925	2925	2925	0
313	20241216	143700	298127010	2925	2925	2925	2925	0
314	20241216	143600	298127010	2925	2925	2925	2925	15
315	20241216	143500	298083135	2920	2920	2920	2920	0
316	20241216	143400	298083135	2920	2905	2920	2905	6
317	20241216	143300	298065660	2920	2920	2920	2920	0
318	20241216	143200	298065660	2920	2920	2920	2920	91
319	20241216	143100	297799940	2920	2920	2920	2920	1
320	20241216	143000	297797020	2920	2920	2920	2920	2
321	20241216	142900	297791180	2920	2920	2920	2920	22
322	20241216	142800	297726940	2920	2920	2920	2920	0
323	20241216	142700	297726940	2920	2920	2920	2920	0
324	20241216	142600	297726940	2920	2920	2920	2920	0
325	20241216	142500	297726940	2920	2920	2920	2920	0
326	20241216	142400	297726940	2920	2920	2920	2920	0
327	20241216	142300	297726940	2920	2920	2920	2920	0
328	20241216	142200	297726940	2920	2920	2920	2920	10
329	20241216	142100	297697740	2925	2925	2925	2925	0
330	20241216	142000	297697740	2925	2925	2925	2925	0
331	20241216	141900	297697740	2925	2925	2925	2925	10
332	20241216	141800	297668490	2925	2920	2925	2920	32
333	20241216	141700	297574900	2925	2910	2925	2910	291
334	20241216	141600	296725220	2920	2920	2920	2920	0
335	20241216	141500	296725220	2920	2920	2920	2920	0
336	20241216	141400	296725220	2920	2920	2920	2920	0
337	20241216	141300	296725220	2920	2920	2920	2920	205
338	20241216	141200	296126620	2925	2925	2925	2925	0
339	20241216	141100	296126620	2925	2925	2925	2925	0
340	20241216	141000	296126620	2925	2925	2925	2925	0
341	20241216	140900	296126620	2925	2925	2925	2925	0
342	20241216	140800	296126620	2925	2925	2925	2925	0
343	20241216	140700	296126620	2925	2925	2925	2925	0
344	20241216	140600	296126620	2925	2925	2925	2925	0
345	20241216	140500	296126620	2925	2925	2925	2925	0
346	20241216	140400	296126620	2925	2925	2925	2925	0
347	20241216	140300	296126620	2925	2925	2925	2925	0
348	20241216	140200	296126620	2925	2920	2925	2920	22
349	20241216	140100	296062335	2900	2900	2900	2900	10
350	20241216	140000	296033335	2900	2900	2900	2900	3
351	20241216	135900	296024635	2900	2900	2900	2900	100
352	20241216	135800	295734635	2925	2925	2925	2925	1
353	20241216	135700	295731710	2925	2900	2925	2900	3
354	20241216	135600	295722985	2900	2905	2905	2900	101
355	20241216	135500	295429875	2905	2905	2905	2905	0
356	20241216	135400	295429875	2905	2920	2920	2905	40
357	20241216	135300	295313270	2920	2925	2925	2920	47
358	20241216	135200	295175800	2930	2930	2930	2930	0
359	20241216	135100	295175800	2930	2930	2930	2930	0
360	20241216	135000	295175800	2930	2930	2930	2930	0
361	20241216	134900	295175800	2930	2930	2930	2930	0
362	20241216	134800	295175800	2930	2930	2930	2930	0
363	20241216	134700	295175800	2930	2930	2930	2930	0
364	20241216	134600	295175800	2930	2925	2930	2925	2
365	20241216	134500	295169945	2925	2925	2925	2925	0
366	20241216	134400	295169945	2925	2925	2925	2925	0
367	20241216	134300	295169945	2925	2925	2925	2925	33
368	20241216	134200	295073420	2930	2930	2930	2930	0
369	20241216	134100	295073420	2930	2930	2930	2930	0
370	20241216	134000	295073420	2930	2925	2930	2925	17
371	20241216	133900	295023665	2925	2925	2925	2925	0
372	20241216	133800	295023665	2925	2925	2925	2925	0
373	20241216	133700	295023665	2925	2925	2925	2925	0
374	20241216	133600	295023665	2925	2925	2925	2925	0
375	20241216	133500	295023665	2925	2915	2925	2915	124
376	20241216	133400	294661570	2900	2905	2905	2900	131
377	20241216	133300	294281655	2905	2905	2905	2905	2
378	20241216	133200	294275845	2905	2905	2905	2905	18
379	20241216	133100	294223555	2910	2910	2910	2910	0
380	20241216	133000	294223555	2910	2910	2910	2910	0
381	20241216	132900	294223555	2910	2910	2910	2910	0
382	20241216	132800	294223555	2910	2910	2910	2910	0
383	20241216	132700	294223555	2910	2910	2910	2910	0
384	20241216	132600	294223555	2910	2910	2910	2910	3
385	20241216	132500	294214825	2910	2910	2910	2910	0
386	20241216	132400	294214825	2910	2910	2910	2910	131
387	20241216	132300	293833615	2910	2900	2910	2900	3
388	20241216	132200	293824905	2915	2915	2915	2915	0
389	20241216	132100	293824905	2915	2915	2915	2915	0
390	20241216	132000	293824905	2915	2900	2915	2900	2
391	20241216	131900	293819090	2915	2915	2915	2915	0
392	20241216	131800	293819090	2915	2915	2915	2915	51
393	20241216	131700	293670425	2885	2885	2885	2885	0
394	20241216	131600	293670425	2885	2915	2930	2885	1407
395	20241216	131500	289588675	2915	2905	2915	2900	447
396	20241216	131400	288286000	2900	2900	2900	2900	31
397	20241216	131300	288196100	2905	2885	2905	2885	2
398	20241216	131200	288190310	2885	2885	2885	2885	0
399	20241216	131100	288190310	2885	2930	2930	2885	5964
400	20241216	131000	270916040	2930	2930	2930	2930	1
401	20241216	130900	270913110	2925	2925	2925	2925	3
402	20241216	130800	270904335	2940	2940	2940	2940	22
403	20241216	130700	270839655	2940	2940	2940	2940	0
404	20241216	130600	270839655	2940	2940	2940	2940	0
405	20241216	130500	270839655	2940	2925	2940	2925	2
406	20241216	130400	270833790	2925	2925	2925	2925	0
407	20241216	130300	270833790	2925	2925	2925	2925	10
408	20241216	130200	270804540	2930	2930	2930	2930	942
409	20241216	130100	268044480	2930	2935	2935	2930	439
410	20241216	130000	266757935	2935	2935	2935	2935	100
411	20241216	125900	266464435	2940	2960	2960	2940	3909
412	20241216	125800	254954225	2965	2965	2965	2965	148
413	20241216	125700	254515405	2970	2965	2970	2965	184
414	20241216	125600	253969765	2970	2970	2970	2970	0
415	20241216	125500	253969765	2970	2970	2970	2970	0
416	20241216	125400	253969765	2970	2970	2970	2970	220
417	20241216	125300	253316365	2970	2970	2970	2970	1
418	20241216	125200	253313395	2965	2975	2975	2965	903
419	20241216	125100	250632105	2975	2980	2980	2970	564
420	20241216	125000	248956020	2980	2985	2985	2980	330
421	20241216	124900	247972605	2980	2970	2985	2970	5218
422	20241216	124800	232408275	2975	2975	2975	2975	0
423	20241216	124700	232408275	2975	2965	2975	2965	1126
424	20241216	124600	229067880	2970	2960	2970	2960	1014
425	20241216	124500	226061380	2965	2965	2965	2965	0
426	20241216	124400	226061380	2965	2965	2965	2965	376
427	20241216	124300	224946540	2960	2960	2960	2960	12
428	20241216	124200	224911020	2960	2960	2960	2960	0
429	20241216	124100	224911020	2960	2950	2960	2950	3980
430	20241216	124000	213149860	2950	2950	2950	2950	0
431	20241216	123900	213149860	2950	2950	2950	2950	0
432	20241216	123800	213149860	2950	2925	2950	2925	2775
433	20241216	123700	204976675	2940	2940	2940	2940	102
434	20241216	123600	204676795	2925	2925	2925	2925	0
435	20241216	123500	204676795	2925	2925	2925	2925	3
436	20241216	123400	204668020	2925	2935	2935	2925	36
437	20241216	123300	204562515	2935	2935	2935	2935	0
438	20241216	123200	204562515	2935	2935	2935	2935	2
439	20241216	123100	204556645	2940	2940	2940	2940	0
440	20241216	123000	204556645	2940	2940	2940	2940	0
441	20241216	122900	204556645	2940	2945	2945	2940	113
442	20241216	122800	204224120	2940	2940	2940	2940	0
443	20241216	122700	204224120	2940	2940	2940	2940	0
444	20241216	122600	204224120	2940	2940	2940	2940	500
445	20241216	122500	202754120	2945	2945	2945	2945	0
446	20241216	122400	202754120	2945	2945	2945	2945	0
447	20241216	122300	202754120	2945	2945	2945	2945	0
448	20241216	122200	202754120	2945	2945	2945	2945	0
449	20241216	122100	202754120	2945	2905	2945	2900	1056
450	20241216	122000	199660720	2905	2905	2905	2905	0
451	20241216	121900	199660720	2905	2905	2905	2905	0
452	20241216	121800	199660720	2905	2905	2905	2905	3
453	20241216	121700	199652005	2925	2920	2925	2920	645
454	20241216	121600	197767470	2925	2925	2925	2925	0
455	20241216	121500	197767470	2925	2925	2925	2925	0
456	20241216	121400	197767470	2925	2925	2925	2925	23
457	20241216	121300	197700195	2920	2920	2920	2920	0
458	20241216	121200	197700195	2920	2920	2920	2920	400
459	20241216	121100	196532195	2900	2900	2900	2900	0
460	20241216	121000	196532195	2900	2915	2915	2900	7000
461	20241216	120900	176229550	2920	2920	2920	2920	1
462	20241216	120800	176226630	2920	2925	2925	2920	15
463	20241216	120700	176182770	2930	2930	2930	2930	2
464	20241216	120600	176176910	2915	2915	2915	2915	0
465	20241216	120500	176176910	2915	2915	2915	2915	0
466	20241216	120400	176176910	2915	2915	2915	2915	9
467	20241216	120300	176150675	2920	2920	2920	2920	0
468	20241216	120200	176150675	2920	2930	2930	2920	3
469	20241216	120100	176141895	2925	2920	2925	2920	6
470	20241216	120000	176124360	2930	2930	2930	2930	0
471	20241216	115900	176124360	2930	2930	2930	2930	0
472	20241216	115800	176124360	2930	2930	2930	2930	100
473	20241216	115700	175831360	2930	2925	2930	2925	6
474	20241216	115600	175813795	2925	2930	2930	2925	10
475	20241216	115500	175784520	2930	2930	2930	2930	0
476	20241216	115400	175784520	2930	2930	2930	2930	10
477	20241216	115300	175755220	2930	2925	2930	2925	10
478	20241216	115200	175725965	2915	2915	2915	2915	0
479	20241216	115100	175725965	2915	2915	2915	2915	0
480	20241216	115000	175725965	2915	2915	2915	2915	502
481	20241216	114900	174262635	2925	2925	2925	2925	10
482	20241216	114800	174233385	2930	2930	2930	2930	0
483	20241216	114700	174233385	2930	2915	2930	2915	27
484	20241216	114600	174154345	2920	2920	2920	2920	0
485	20241216	114500	174154345	2920	2920	2920	2920	0
486	20241216	114400	174154345	2920	2920	2920	2920	15
487	20241216	114300	174110545	2930	2930	2930	2930	12
488	20241216	114200	174075385	2930	2930	2930	2930	0
489	20241216	114100	174075385	2930	2930	2930	2930	1
490	20241216	114000	174072455	2930	2930	2930	2930	0
491	20241216	113900	174072455	2930	2930	2930	2930	1
492	20241216	113800	174069525	2920	2920	2920	2920	458
493	20241216	113700	172732165	2920	2920	2920	2920	0
494	20241216	113600	172732165	2920	2920	2920	2920	3
495	20241216	113500	172723405	2920	2920	2920	2920	0
496	20241216	113400	172723405	2920	2920	2920	2920	51
497	20241216	113300	172574485	2920	2920	2920	2920	0
498	20241216	113200	172574485	2920	2920	2920	2920	0
499	20241216	113100	172574485	2920	2920	2920	2920	2
500	20241216	113000	172568645	2920	2920	2920	2920	0
501	20241216	112900	172568645	2920	2920	2920	2920	0
502	20241216	112800	172568645	2920	2920	2920	2920	0
503	20241216	112700	172568645	2920	2920	2920	2920	3
504	20241216	112600	172559885	2935	2935	2935	2935	0
505	20241216	112500	172559885	2935	2935	2935	2935	0
506	20241216	112400	172559885	2935	2935	2935	2935	0
507	20241216	112300	172559885	2935	2910	2935	2910	44
508	20241216	112200	172431820	2910	2910	2910	2910	19
509	20241216	112100	172376530	2910	2935	2935	2910	563
510	20241216	112000	170736090	2935	2935	2935	2935	23
511	20241216	111900	170668585	2935	2935	2935	2935	1
512	20241216	111800	170665650	2945	2945	2945	2945	0
513	20241216	111700	170665650	2945	2945	2945	2945	0
514	20241216	111600	170665650	2945	2945	2945	2945	1
515	20241216	111500	170662705	2920	2920	2920	2920	18
516	20241216	111400	170610145	2945	2920	2945	2920	2
517	20241216	111300	170604280	2920	2920	2920	2920	0
518	20241216	111200	170604280	2920	2920	2920	2920	0
519	20241216	111100	170604280	2920	2930	2930	2920	50
520	20241216	111000	170458040	2950	2925	2950	2925	55
521	20241216	110900	170296140	2925	2925	2925	2925	27
522	20241216	110800	170217165	2925	2950	2950	2925	53
523	20241216	110700	170060890	2950	2940	2950	2940	109
524	20241216	110600	169740330	2940	2940	2940	2940	0
525	20241216	110500	169740330	2940	2950	2950	2940	3
526	20241216	110400	169731490	2945	2945	2945	2945	269
527	20241216	110300	168939285	2945	2945	2945	2945	100
528	20241216	110200	168644785	2945	2945	2945	2945	0
529	20241216	110100	168644785	2945	2945	2945	2945	0
530	20241216	110000	168644785	2945	2950	2950	2925	533
531	20241216	105900	167084940	2950	2950	2950	2950	83
532	20241216	105800	166840090	2950	2945	2950	2945	70
533	20241216	105700	166633610	2945	2950	2950	2925	64
534	20241216	105600	166445700	2950	2925	2950	2920	203
535	20241216	105500	165849990	2950	2940	2950	2925	2294
536	20241216	105400	159136125	2940	2940	2940	2940	29
537	20241216	105300	159050865	2950	2940	2950	2940	622
538	20241216	105200	157217105	2950	2945	2950	2940	158
539	20241216	105100	156751555	2940	2940	2940	2940	134
540	20241216	105000	156357595	2940	2940	2940	2940	105
541	20241216	104900	156048895	2940	2930	2940	2930	97
542	20241216	104800	155763875	2940	2945	2945	2940	11
543	20241216	104700	155731525	2955	2955	2955	2955	34
544	20241216	104600	155631055	2955	2955	2955	2955	0
545	20241216	104500	155631055	2955	2955	2955	2955	5
546	20241216	104400	155616280	2955	2955	2955	2955	10
547	20241216	104300	155586730	2960	2950	2960	2935	3589
548	20241216	104200	144997800	2950	2950	2950	2950	1001
549	20241216	104100	142044850	2950	2950	2950	2950	177
550	20241216	104000	141522700	2950	2935	2950	2935	1001
551	20241216	103900	138569765	2950	2950	2950	2950	1
552	20241216	103800	138566815	2950	2955	2955	2950	41
553	20241216	103700	138445665	2955	2930	2955	2930	2
554	20241216	103600	138439780	2930	2955	2955	2930	304
555	20241216	103500	137541560	2955	2950	2955	2950	1078
556	20241216	103400	134361365	2950	2940	2950	2940	4601
557	20241216	103300	120797350	2935	2935	2935	2935	1022
558	20241216	103200	117797780	2935	2920	2935	2920	580
559	20241216	103100	116096910	2925	2920	2925	2920	900
560	20241216	103000	113467010	2915	2915	2915	2915	575
561	20241216	102900	111790885	2905	2905	2915	2905	2195
562	20241216	102800	105410035	2905	2905	2905	2905	1
563	20241216	102700	105407130	2905	2905	2905	2905	20
564	20241216	102600	105349030	2905	2905	2905	2905	76
565	20241216	102500	105128250	2900	2900	2900	2900	140
566	20241216	102400	104722250	2900	2900	2900	2900	900
567	20241216	102300	102112250	2900	2900	2900	2900	100
568	20241216	102200	101822250	2905	2905	2905	2905	0
569	20241216	102100	101822250	2905	2905	2905	2905	1
570	20241216	102000	101819345	2895	2895	2895	2895	1
571	20241216	101900	101816450	2890	2890	2890	2890	4
572	20241216	101800	101804890	2890	2895	2895	2890	1591
573	20241216	101700	97205430	2895	2905	2905	2895	1828
574	20241216	101600	91904680	2905	2905	2905	2905	200
575	20241216	101500	91323680	2905	2905	2905	2905	104
576	20241216	101400	91021560	2910	2910	2910	2910	0
577	20241216	101300	91021560	2910	2900	2910	2900	210
578	20241216	101200	90410760	2910	2910	2910	2910	217
579	20241216	101100	89779290	2910	2910	2910	2910	137
580	20241216	101000	89380620	2910	2910	2910	2910	171
581	20241216	100900	88883010	2910	2900	2910	2900	1496
582	20241216	100800	84541610	2905	2905	2910	2905	410
583	20241216	100700	83350305	2905	2890	2905	2875	1303
584	20241216	100600	79575580	2890	2880	2890	2880	960
585	20241216	100500	76806720	2880	2875	2880	2875	606
586	20241216	100400	75062730	2875	2875	2875	2870	757
587	20241216	100300	72888355	2875	2865	2875	2865	814
588	20241216	100200	70551805	2870	2870	2870	2870	900
589	20241216	100100	67968805	2870	2870	2870	2870	0
590	20241216	100000	67968805	2870	2870	2870	2870	0
591	20241216	095900	67968805	2870	2875	2875	2870	54
592	20241216	095800	67813710	2875	2875	2875	2875	0
593	20241216	095700	67813710	2875	2875	2875	2875	0
594	20241216	095600	67813710	2875	2870	2875	2870	471
595	20241216	095500	66461930	2870	2870	2870	2870	0
596	20241216	095400	66461930	2870	2865	2870	2865	1948
597	20241216	095300	60880905	2865	2865	2865	2865	543
598	20241216	095200	59325210	2865	2865	2865	2865	4
599	20241216	095100	59313750	2865	2870	2870	2865	902
600	20241216	095000	56729510	2870	2870	2870	2870	1
601	20241216	094900	56726640	2865	2865	2865	2865	627
602	20241216	094800	54930285	2865	2860	2865	2860	111
603	20241216	094700	54612820	2850	2845	2850	2845	983
604	20241216	094600	51811295	2840	2840	2840	2840	0
605	20241216	094500	51811295	2840	2840	2840	2840	4
606	20241216	094400	51799935	2850	2840	2850	2840	489
607	20241216	094300	50408965	2840	2840	2840	2840	0
608	20241216	094200	50408965	2840	2840	2840	2840	61
609	20241216	094100	50235725	2840	2840	2840	2840	1
610	20241216	094000	50232885	2835	2850	2850	2835	802
611	20241216	093900	47959185	2835	2835	2835	2835	1
612	20241216	093800	47956350	2855	2835	2865	2835	60
613	20241216	093700	47785100	2865	2835	2865	2835	20
614	20241216	093600	47727990	2860	2855	2860	2835	622
615	20241216	093500	45949335	2855	2850	2855	2830	15
616	20241216	093400	45906650	2850	2850	2850	2830	17
617	20241216	093300	45858280	2830	2850	2850	2830	1632
618	20241216	093200	41237720	2830	2830	2850	2830	31
619	20241216	093100	41149515	2850	2830	2850	2830	6
620	20241216	093000	41132495	2850	2850	2850	2830	1008
621	20241216	092900	38279775	2850	2830	2850	2830	6
622	20241216	092800	38262755	2830	2835	2850	2830	72
623	20241216	092700	38058660	2850	2845	2850	2830	1596
624	20241216	092600	33540585	2840	2850	2850	2840	86
625	20241216	092500	33295535	2835	2840	2850	2835	10
626	20241216	092400	33267135	2830	2840	2850	2830	2006
627	20241216	092300	27587155	2845	2840	2845	2835	1656
628	20241216	092200	22878295	2840	2830	2840	2830	56
629	20241216	092100	22719795	2840	2840	2840	2825	7
630	20241216	092000	22699975	2840	2825	2840	2825	7
631	20241216	091900	22680155	2825	2830	2830	2825	84
632	20241216	091800	22442445	2830	2830	2830	2830	104
633	20241216	091700	22148125	2830	2840	2845	2830	1075
634	20241216	091600	19103745	2845	2830	2845	2830	6
635	20241216	091500	19086735	2840	2840	2845	2840	551
636	20241216	091400	17521885	2840	2840	2840	2825	44
637	20241216	091300	17396985	2830	2845	2845	2830	69
638	20241216	091200	17201640	2830	2830	2830	2830	4
639	20241216	091100	17190320	2845	2825	2845	2825	11
640	20241216	091000	17159145	2825	2840	2840	2825	8
641	20241216	090900	17136485	2820	2825	2840	2815	1467
642	20241216	090800	12997295	2825	2825	2825	2825	8
643	20241216	090700	12974695	2850	2850	2850	2850	2
644	20241216	090600	12968995	2825	2850	2850	2825	100
645	20241216	090500	12686445	2825	2850	2850	2825	7
646	20241216	090400	12666595	2825	2825	2850	2820	299
647	20241216	090300	11822530	2860	2850	2860	2830	2420
648	20241216	090200	4970460	2855	2840	2855	2840	36
649	20241216	090100	4867940	2845	2840	2845	2840	24
650	20241216	090000	4799680	2830	2830	2830	2830	1696