KissMeData/314130/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	211400	403160670	2905	2905	2905	2905	515
3	20241216	211300	403160670	2905	2905	2905	2905	0
4	20241216	211200	403160670	2905	2905	2905	2905	0
5	20241216	211100	403160670	2905	2905	2905	2905	0
6	20241216	211000	403160670	2905	2905	2905	2905	0
7	20241216	210900	403160670	2905	2905	2905	2905	0
8	20241216	210800	403160670	2905	2905	2905	2905	0
9	20241216	210700	403160670	2905	2905	2905	2905	0
10	20241216	210600	403160670	2905	2905	2905	2905	0
11	20241216	210500	403160670	2905	2905	2905	2905	0
12	20241216	210400	403160670	2905	2905	2905	2905	0
13	20241216	210300	403160670	2905	2905	2905	2905	0
14	20241216	210200	403160670	2905	2905	2905	2905	0
15	20241216	210100	403160670	2905	2905	2905	2905	0
16	20241216	210000	403160670	2905	2905	2905	2905	0
17	20241216	205900	403160670	2905	2905	2905	2905	0
18	20241216	205800	403160670	2905	2905	2905	2905	0
19	20241216	205700	403160670	2905	2905	2905	2905	0
20	20241216	205600	403160670	2905	2905	2905	2905	0
21	20241216	205500	403160670	2905	2905	2905	2905	0
22	20241216	205400	403160670	2905	2905	2905	2905	0
23	20241216	205300	403160670	2905	2905	2905	2905	0
24	20241216	205200	403160670	2905	2905	2905	2905	0
25	20241216	205100	403160670	2905	2905	2905	2905	0
26	20241216	205000	403160670	2905	2905	2905	2905	0
27	20241216	204900	403160670	2905	2905	2905	2905	0
28	20241216	204800	403160670	2905	2905	2905	2905	0
29	20241216	204700	403160670	2905	2905	2905	2905	0
30	20241216	204600	403160670	2905	2905	2905	2905	0
31	20241216	204500	403160670	2905	2905	2905	2905	0
32	20241216	204400	403160670	2905	2905	2905	2905	515
33	20241216	204300	403160670	2905	2905	2905	2905	0
34	20241216	204200	403160670	2905	2905	2905	2905	0
35	20241216	204100	403160670	2905	2905	2905	2905	0
36	20241216	204000	403160670	2905	2905	2905	2905	0
37	20241216	203900	403160670	2905	2905	2905	2905	0
38	20241216	203800	403160670	2905	2905	2905	2905	0
39	20241216	203700	403160670	2905	2905	2905	2905	0
40	20241216	203600	403160670	2905	2905	2905	2905	0
41	20241216	203500	403160670	2905	2905	2905	2905	0
42	20241216	203400	403160670	2905	2905	2905	2905	0
43	20241216	203300	403160670	2905	2905	2905	2905	0
44	20241216	203200	403160670	2905	2905	2905	2905	0
45	20241216	203100	403160670	2905	2905	2905	2905	0
46	20241216	203000	403160670	2905	2905	2905	2905	0
47	20241216	202900	403160670	2905	2905	2905	2905	0
48	20241216	202800	403160670	2905	2905	2905	2905	0
49	20241216	202700	403160670	2905	2905	2905	2905	0
50	20241216	202600	403160670	2905	2905	2905	2905	0
51	20241216	202500	403160670	2905	2905	2905	2905	0
52	20241216	202400	403160670	2905	2905	2905	2905	0
53	20241216	202300	403160670	2905	2905	2905	2905	0
54	20241216	202200	403160670	2905	2905	2905	2905	0
55	20241216	202100	403160670	2905	2905	2905	2905	0
56	20241216	202000	403160670	2905	2905	2905	2905	0
57	20241216	201900	403160670	2905	2905	2905	2905	0
58	20241216	201800	403160670	2905	2905	2905	2905	0
59	20241216	201700	403160670	2905	2905	2905	2905	0
60	20241216	201600	403160670	2905	2905	2905	2905	0
61	20241216	201500	403160670	2905	2905	2905	2905	0
62	20241216	201400	403160670	2905	2905	2905	2905	515
63	20241216	201300	403160670	2905	2905	2905	2905	0
64	20241216	201200	403160670	2905	2905	2905	2905	0
65	20241216	201100	403160670	2905	2905	2905	2905	0
66	20241216	201000	403160670	2905	2905	2905	2905	0
67	20241216	200900	403160670	2905	2905	2905	2905	0
68	20241216	200800	403160670	2905	2905	2905	2905	0
69	20241216	200700	403160670	2905	2905	2905	2905	0
70	20241216	200600	403160670	2905	2905	2905	2905	0
71	20241216	200500	403160670	2905	2905	2905	2905	0
72	20241216	200400	403160670	2905	2905	2905	2905	0
73	20241216	200300	403160670	2905	2905	2905	2905	0
74	20241216	200200	403160670	2905	2905	2905	2905	0
75	20241216	200100	403160670	2905	2905	2905	2905	0
76	20241216	200000	403160670	2905	2905	2905	2905	0
77	20241216	195900	403160670	2905	2905	2905	2905	0
78	20241216	195800	403160670	2905	2905	2905	2905	0
79	20241216	195700	403160670	2905	2905	2905	2905	0
80	20241216	195600	403160670	2905	2905	2905	2905	0
81	20241216	195500	403160670	2905	2905	2905	2905	0
82	20241216	195400	403160670	2905	2905	2905	2905	0
83	20241216	195300	403160670	2905	2905	2905	2905	0
84	20241216	195200	403160670	2905	2905	2905	2905	0
85	20241216	195100	403160670	2905	2905	2905	2905	0
86	20241216	195000	403160670	2905	2905	2905	2905	0
87	20241216	194900	403160670	2905	2905	2905	2905	0
88	20241216	194800	403160670	2905	2905	2905	2905	0
89	20241216	194700	403160670	2905	2905	2905	2905	0
90	20241216	194600	403160670	2905	2905	2905	2905	0
91	20241216	194500	403160670	2905	2905	2905	2905	0
92	20241216	194400	403160670	2905	2905	2905	2905	515
93	20241216	194300	403160670	2905	2905	2905	2905	0
94	20241216	194200	403160670	2905	2905	2905	2905	0
95	20241216	194100	403160670	2905	2905	2905	2905	0
96	20241216	194000	403160670	2905	2905	2905	2905	0
97	20241216	193900	403160670	2905	2905	2905	2905	0
98	20241216	193800	403160670	2905	2905	2905	2905	0
99	20241216	193700	403160670	2905	2905	2905	2905	0
100	20241216	193600	403160670	2905	2905	2905	2905	0
101	20241216	193500	403160670	2905	2905	2905	2905	0
102	20241216	193400	403160670	2905	2905	2905	2905	0
103	20241216	193300	403160670	2905	2905	2905	2905	0
104	20241216	193200	403160670	2905	2905	2905	2905	0
105	20241216	193100	403160670	2905	2905	2905	2905	0
106	20241216	193000	403160670	2905	2905	2905	2905	0
107	20241216	192900	403160670	2905	2905	2905	2905	0
108	20241216	192800	403160670	2905	2905	2905	2905	0
109	20241216	192700	403160670	2905	2905	2905	2905	0
110	20241216	192600	403160670	2905	2905	2905	2905	0
111	20241216	192500	403160670	2905	2905	2905	2905	0
112	20241216	192400	403160670	2905	2905	2905	2905	0
113	20241216	192300	403160670	2905	2905	2905	2905	0
114	20241216	192200	403160670	2905	2905	2905	2905	0
115	20241216	192100	403160670	2905	2905	2905	2905	0
116	20241216	192000	403160670	2905	2905	2905	2905	0
117	20241216	191900	403160670	2905	2905	2905	2905	0
118	20241216	191800	403160670	2905	2905	2905	2905	0
119	20241216	191700	403160670	2905	2905	2905	2905	0
120	20241216	191600	403160670	2905	2905	2905	2905	0
121	20241216	191500	403160670	2905	2905	2905	2905	0
122	20241216	191400	403160670	2905	2905	2905	2905	515
123	20241216	191300	403160670	2905	2905	2905	2905	0
124	20241216	191200	403160670	2905	2905	2905	2905	0
125	20241216	191100	403160670	2905	2905	2905	2905	0
126	20241216	191000	403160670	2905	2905	2905	2905	0
127	20241216	190900	403160670	2905	2905	2905	2905	0
128	20241216	190800	403160670	2905	2905	2905	2905	0
129	20241216	190700	403160670	2905	2905	2905	2905	0
130	20241216	190600	403160670	2905	2905	2905	2905	0
131	20241216	190500	403160670	2905	2905	2905	2905	0
132	20241216	190400	403160670	2905	2905	2905	2905	0
133	20241216	190300	403160670	2905	2905	2905	2905	0
134	20241216	190200	403160670	2905	2905	2905	2905	0
135	20241216	190100	403160670	2905	2905	2905	2905	0
136	20241216	190000	403160670	2905	2905	2905	2905	0
137	20241216	185900	403160670	2905	2905	2905	2905	0
138	20241216	185800	403160670	2905	2905	2905	2905	0
139	20241216	185700	403160670	2905	2905	2905	2905	0
140	20241216	185600	403160670	2905	2905	2905	2905	0
141	20241216	185500	403160670	2905	2905	2905	2905	0
142	20241216	185400	403160670	2905	2905	2905	2905	0
143	20241216	185300	403160670	2905	2905	2905	2905	0
144	20241216	185200	403160670	2905	2905	2905	2905	0
145	20241216	185100	403160670	2905	2905	2905	2905	0
146	20241216	185000	403160670	2905	2905	2905	2905	0
147	20241216	184900	403160670	2905	2905	2905	2905	0
148	20241216	184800	403160670	2905	2905	2905	2905	0
149	20241216	184700	403160670	2905	2905	2905	2905	0
150	20241216	184600	403160670	2905	2905	2905	2905	0
151	20241216	184500	403160670	2905	2905	2905	2905	0
152	20241216	184400	403160670	2905	2905	2905	2905	515
153	20241216	184300	403160670	2905	2905	2905	2905	0
154	20241216	184200	403160670	2905	2905	2905	2905	0
155	20241216	184100	403160670	2905	2905	2905	2905	0
156	20241216	184000	403160670	2905	2905	2905	2905	0
157	20241216	183900	403160670	2905	2905	2905	2905	0
158	20241216	183800	403160670	2905	2905	2905	2905	0
159	20241216	183700	403160670	2905	2905	2905	2905	0
160	20241216	183600	403160670	2905	2905	2905	2905	0
161	20241216	183500	403160670	2905	2905	2905	2905	0
162	20241216	183400	403160670	2905	2905	2905	2905	0
163	20241216	183300	403160670	2905	2905	2905	2905	0
164	20241216	183200	403160670	2905	2905	2905	2905	0
165	20241216	183100	403160670	2905	2905	2905	2905	0
166	20241216	183000	403160670	2905	2905	2905	2905	0
167	20241216	182900	403160670	2905	2905	2905	2905	0
168	20241216	182800	403160670	2905	2905	2905	2905	0
169	20241216	182700	403160670	2905	2905	2905	2905	0
170	20241216	182600	403160670	2905	2905	2905	2905	0
171	20241216	182500	403160670	2905	2905	2905	2905	0
172	20241216	182400	403160670	2905	2905	2905	2905	0
173	20241216	182300	403160670	2905	2905	2905	2905	0
174	20241216	182200	403160670	2905	2905	2905	2905	0
175	20241216	182100	403160670	2905	2905	2905	2905	0
176	20241216	182000	403160670	2905	2905	2905	2905	0
177	20241216	181900	403160670	2905	2905	2905	2905	0
178	20241216	181800	403160670	2905	2905	2905	2905	0
179	20241216	181700	403160670	2905	2905	2905	2905	0
180	20241216	181600	403160670	2905	2905	2905	2905	0
181	20241216	181500	403160670	2905	2905	2905	2905	0
182	20241216	181400	403160670	2905	2905	2905	2905	515
183	20241216	181300	403160670	2905	2905	2905	2905	0
184	20241216	181200	403160670	2905	2905	2905	2905	0
185	20241216	181100	403160670	2905	2905	2905	2905	0
186	20241216	181000	403160670	2905	2905	2905	2905	0
187	20241216	180900	403160670	2905	2905	2905	2905	0
188	20241216	180800	403160670	2905	2905	2905	2905	0
189	20241216	180700	403160670	2905	2905	2905	2905	0
190	20241216	180600	403160670	2905	2905	2905	2905	0
191	20241216	180500	403160670	2905	2905	2905	2905	0
192	20241216	180400	403160670	2905	2905	2905	2905	0
193	20241216	180300	403160670	2905	2905	2905	2905	0
194	20241216	180200	403160670	2905	2905	2905	2905	0
195	20241216	180100	403160670	2905	2905	2905	2905	0
196	20241216	180000	403160670	2905	2905	2905	2905	0
197	20241216	175900	403160670	2905	2905	2905	2905	0
198	20241216	175800	403160670	2905	2905	2905	2905	0
199	20241216	175700	403160670	2905	2905	2905	2905	0
200	20241216	175600	403160670	2905	2905	2905	2905	0
201	20241216	175500	403160670	2905	2905	2905	2905	0
202	20241216	175400	403160670	2905	2905	2905	2905	0
203	20241216	175300	403160670	2905	2905	2905	2905	0
204	20241216	175200	403160670	2905	2905	2905	2905	0
205	20241216	175100	403160670	2905	2905	2905	2905	0
206	20241216	175000	403160670	2905	2905	2905	2905	0
207	20241216	174900	403160670	2905	2905	2905	2905	0
208	20241216	174800	403160670	2905	2905	2905	2905	0
209	20241216	174700	403160670	2905	2905	2905	2905	0
210	20241216	174600	403160670	2905	2905	2905	2905	0
211	20241216	174500	403160670	2905	2905	2905	2905	0
212	20241216	174400	403160670	2905	2905	2905	2905	515
213	20241216	174300	403160670	2905	2905	2905	2905	0
214	20241216	174200	403160670	2905	2905	2905	2905	0
215	20241216	174100	403160670	2905	2905	2905	2905	0
216	20241216	174000	403160670	2905	2905	2905	2905	0
217	20241216	173900	403160670	2905	2905	2905	2905	0
218	20241216	173800	403160670	2905	2905	2905	2905	0
219	20241216	173700	403160670	2905	2905	2905	2905	0
220	20241216	173600	403160670	2905	2905	2905	2905	0
221	20241216	173500	403160670	2905	2905	2905	2905	0
222	20241216	173400	403160670	2905	2905	2905	2905	0
223	20241216	173300	403160670	2905	2905	2905	2905	0
224	20241216	173200	403160670	2905	2905	2905	2905	0
225	20241216	173100	403160670	2905	2905	2905	2905	0
226	20241216	173000	403160670	2905	2905	2905	2905	0
227	20241216	172900	403160670	2905	2905	2905	2905	0
228	20241216	172800	403160670	2905	2905	2905	2905	0
229	20241216	172700	403160670	2905	2905	2905	2905	0
230	20241216	172600	403160670	2905	2905	2905	2905	0
231	20241216	172500	403160670	2905	2905	2905	2905	0
232	20241216	172400	403160670	2905	2905	2905	2905	0
233	20241216	172300	403160670	2905	2905	2905	2905	0
234	20241216	172200	403160670	2905	2905	2905	2905	0
235	20241216	172100	403160670	2905	2905	2905	2905	0
236	20241216	172000	403160670	2905	2905	2905	2905	0
237	20241216	171900	403160670	2905	2905	2905	2905	0
238	20241216	171800	403160670	2905	2905	2905	2905	0
239	20241216	171700	403160670	2905	2905	2905	2905	0
240	20241216	171600	403160670	2905	2905	2905	2905	0
241	20241216	171500	403160670	2905	2905	2905	2905	0
242	20241216	171400	403160670	2905	2905	2905	2905	515
243	20241216	171300	403160670	2905	2905	2905	2905	0
244	20241216	171200	403160670	2905	2905	2905	2905	0
245	20241216	171100	403160670	2905	2905	2905	2905	0
246	20241216	171000	403160670	2905	2905	2905	2905	0
247	20241216	170900	403160670	2905	2905	2905	2905	0
248	20241216	170800	403160670	2905	2905	2905	2905	0
249	20241216	170700	403160670	2905	2905	2905	2905	0
250	20241216	170600	403160670	2905	2905	2905	2905	0
251	20241216	170500	403160670	2905	2905	2905	2905	0
252	20241216	170400	403160670	2905	2905	2905	2905	0
253	20241216	170300	403160670	2905	2905	2905	2905	0
254	20241216	170200	403160670	2905	2905	2905	2905	0
255	20241216	170100	403160670	2905	2905	2905	2905	0
256	20241216	170000	403160670	2905	2905	2905	2905	0
257	20241216	165900	403160670	2905	2905	2905	2905	0
258	20241216	165800	403160670	2905	2905	2905	2905	0
259	20241216	165700	403160670	2905	2905	2905	2905	0
260	20241216	165600	403160670	2905	2905	2905	2905	0
261	20241216	165500	403160670	2905	2905	2905	2905	0
262	20241216	165400	403160670	2905	2905	2905	2905	0
263	20241216	165300	403160670	2905	2905	2905	2905	0
264	20241216	165200	403160670	2905	2905	2905	2905	0
265	20241216	165100	403160670	2905	2905	2905	2905	0
266	20241216	165000	403160670	2905	2905	2905	2905	0
267	20241216	164900	403160670	2905	2905	2905	2905	0
268	20241216	164800	403160670	2905	2905	2905	2905	0
269	20241216	164700	403160670	2905	2905	2905	2905	0
270	20241216	164600	403160670	2905	2905	2905	2905	0
271	20241216	164500	403160670	2905	2905	2905	2905	0
272	20241216	164400	403160670	2905	2905	2905	2905	515
273	20241216	164300	403160670	2905	2905	2905	2905	0
274	20241216	164200	403160670	2905	2905	2905	2905	0
275	20241216	164100	403160670	2905	2905	2905	2905	0
276	20241216	164000	403160670	2905	2905	2905	2905	0
277	20241216	163900	403160670	2905	2905	2905	2905	0
278	20241216	163800	403160670	2905	2905	2905	2905	0
279	20241216	163700	403160670	2905	2905	2905	2905	0
280	20241216	163600	403160670	2905	2905	2905	2905	0
281	20241216	163500	403160670	2905	2905	2905	2905	0
282	20241216	163400	403160670	2905	2905	2905	2905	0
283	20241216	163300	403160670	2905	2905	2905	2905	0
284	20241216	163200	403160670	2905	2905	2905	2905	0
285	20241216	163100	403160670	2905	2905	2905	2905	0
286	20241216	163000	403160670	2905	2905	2905	2905	0
287	20241216	162900	403160670	2905	2905	2905	2905	0
288	20241216	162800	403160670	2905	2905	2905	2905	0
289	20241216	162700	403160670	2905	2905	2905	2905	0
290	20241216	162600	403160670	2905	2905	2905	2905	0
291	20241216	162500	403160670	2905	2905	2905	2905	0
292	20241216	162400	403160670	2905	2905	2905	2905	0
293	20241216	162300	403160670	2905	2905	2905	2905	0
294	20241216	162200	403160670	2905	2905	2905	2905	0
295	20241216	162100	403160670	2905	2905	2905	2905	0
296	20241216	162000	403160670	2905	2905	2905	2905	0
297	20241216	161900	403160670	2905	2905	2905	2905	0
298	20241216	161800	403160670	2905	2905	2905	2905	0
299	20241216	161700	403160670	2905	2905	2905	2905	0
300	20241216	161600	403160670	2905	2905	2905	2905	0
301	20241216	161500	403160670	2905	2905	2905	2905	0
302	20241216	161400	403160670	2905	2905	2905	2905	515
303	20241216	161300	403160670	2905	2905	2905	2905	0
304	20241216	161200	403160670	2905	2905	2905	2905	0
305	20241216	161100	403160670	2905	2905	2905	2905	0
306	20241216	161000	403160670	2905	2905	2905	2905	0
307	20241216	160900	403160670	2905	2905	2905	2905	0
308	20241216	160800	403160670	2905	2905	2905	2905	0
309	20241216	160700	403160670	2905	2905	2905	2905	0
310	20241216	160600	403160670	2905	2905	2905	2905	0
311	20241216	160500	403160670	2905	2905	2905	2905	0
312	20241216	160400	403160670	2905	2905	2905	2905	0
313	20241216	160300	403160670	2905	2905	2905	2905	0
314	20241216	160200	403160670	2905	2905	2905	2905	0
315	20241216	160100	403160670	2905	2905	2905	2905	0
316	20241216	160000	403160670	2905	2905	2905	2905	0
317	20241216	155900	403160670	2905	2905	2905	2905	0
318	20241216	155800	403160670	2905	2905	2905	2905	0
319	20241216	155700	403160670	2905	2905	2905	2905	0
320	20241216	155600	403160670	2905	2905	2905	2905	0
321	20241216	155500	403160670	2905	2905	2905	2905	0
322	20241216	155400	403160670	2905	2905	2905	2905	0
323	20241216	155300	403160670	2905	2905	2905	2905	0
324	20241216	155200	403160670	2905	2905	2905	2905	0
325	20241216	155100	403160670	2905	2905	2905	2905	0
326	20241216	155000	403160670	2905	2905	2905	2905	0
327	20241216	154900	403160670	2905	2905	2905	2905	0
328	20241216	154800	403160670	2905	2905	2905	2905	0
329	20241216	154700	403160670	2905	2905	2905	2905	0
330	20241216	154600	403160670	2905	2905	2905	2905	0
331	20241216	154500	403160670	2905	2905	2905	2905	0
332	20241216	154400	403160670	2905	2905	2905	2905	515
333	20241216	154300	403160670	2905	2905	2905	2905	0
334	20241216	154200	403160670	2905	2905	2905	2905	0
335	20241216	154100	403160670	2905	2905	2905	2905	0
336	20241216	154000	403160670	2905	2905	2905	2905	0
337	20241216	153900	403160670	2905	2905	2905	2905	0
338	20241216	153800	403160670	2905	2905	2905	2905	0
339	20241216	153700	403160670	2905	2905	2905	2905	0
340	20241216	153600	403160670	2905	2905	2905	2905	0
341	20241216	153500	403160670	2905	2905	2905	2905	0
342	20241216	153400	403160670	2905	2905	2905	2905	0
343	20241216	153300	403160670	2905	2905	2905	2905	0
344	20241216	153200	403160670	2905	2905	2905	2905	0
345	20241216	153100	403160670	2905	2905	2905	2905	0
346	20241216	153000	403160670	2905	2905	2905	2905	515
347	20241216	152900	401664595	2905	2905	2905	2905	0
348	20241216	152800	401664595	2905	2905	2905	2905	0
349	20241216	152700	401664595	2905	2905	2905	2905	0
350	20241216	152600	401664595	2905	2905	2905	2905	0
351	20241216	152500	401664595	2905	2905	2905	2905	0
352	20241216	152400	401664595	2905	2905	2905	2905	0
353	20241216	152300	401664595	2905	2905	2905	2905	0
354	20241216	152200	401664595	2905	2905	2905	2905	0
355	20241216	152100	401664595	2905	2905	2905	2905	0
356	20241216	152000	401664595	2905	2905	2905	2905	0
357	20241216	151900	401664595	2905	2905	2905	2905	33
358	20241216	151800	401568730	2905	2905	2905	2905	0
359	20241216	151700	401568730	2905	2885	2905	2885	55
360	20241216	151600	401409955	2905	2905	2905	2905	0
361	20241216	151500	401409955	2905	2880	2905	2880	632
362	20241216	151400	399589770	2905	2905	2905	2905	50
363	20241216	151300	399444520	2905	2905	2905	2905	0
364	20241216	151200	399444520	2905	2905	2905	2905	0
365	20241216	151100	399444520	2905	2905	2905	2905	0
366	20241216	151000	399444520	2905	2905	2905	2905	0
367	20241216	150900	399444520	2905	2905	2905	2905	68
368	20241216	150800	399246980	2900	2900	2900	2900	0
369	20241216	150700	399246980	2900	2900	2900	2900	1
370	20241216	150600	399244080	2900	2900	2900	2900	94
371	20241216	150500	398971480	2900	2900	2900	2900	68
372	20241216	150400	398774280	2900	2900	2900	2900	0
373	20241216	150300	398774280	2900	2900	2900	2900	0
374	20241216	150200	398774280	2900	2900	2900	2900	0
375	20241216	150100	398774280	2900	2900	2900	2900	0
376	20241216	150000	398774280	2900	2900	2900	2900	50
377	20241216	145900	398629280	2900	2900	2900	2900	0
378	20241216	145800	398629280	2900	2900	2900	2900	88
379	20241216	145700	398374080	2900	2895	2900	2895	6
380	20241216	145600	398356695	2895	2895	2895	2895	0
381	20241216	145500	398356695	2895	2895	2895	2895	30
382	20241216	145400	398269845	2895	2895	2895	2895	0
383	20241216	145300	398269845	2895	2895	2895	2895	66
384	20241216	145200	398078775	2900	2900	2900	2900	0
385	20241216	145100	398078775	2900	2900	2900	2900	0
386	20241216	145000	398078775	2900	2900	2900	2900	0
387	20241216	144900	398078775	2900	2900	2900	2900	0
388	20241216	144800	398078775	2900	2900	2900	2900	0
389	20241216	144700	398078775	2900	2900	2900	2900	0
390	20241216	144600	398078775	2900	2890	2900	2890	182
391	20241216	144500	397552605	2890	2885	2890	2870	3128
392	20241216	144400	388552845	2885	2885	2885	2865	9567
393	20241216	144300	361095745	2885	2885	2885	2885	300
394	20241216	144200	360230245	2880	2890	2890	2880	3000
395	20241216	144100	351580465	2910	2910	2910	2910	0
396	20241216	144000	351580465	2910	2910	2910	2910	0
397	20241216	143900	351580465	2910	2910	2910	2910	0
398	20241216	143800	351580465	2910	2910	2910	2910	0
399	20241216	143700	351580465	2910	2910	2910	2910	0
400	20241216	143600	351580465	2910	2910	2910	2910	0
401	20241216	143500	351580465	2910	2910	2910	2910	0
402	20241216	143400	351580465	2910	2910	2910	2910	0
403	20241216	143300	351580465	2910	2910	2910	2895	759
404	20241216	143200	349383085	2910	2910	2910	2910	0
405	20241216	143100	349383085	2910	2910	2910	2910	1
406	20241216	143000	349380175	2895	2910	2910	2895	992
407	20241216	142900	346505150	2915	2915	2915	2915	0
408	20241216	142800	346505150	2915	2915	2915	2915	0
409	20241216	142700	346505150	2915	2915	2915	2915	0
410	20241216	142600	346505150	2915	2915	2915	2915	0
411	20241216	142500	346505150	2915	2910	2915	2910	104
412	20241216	142400	346202490	2920	2915	2920	2915	8
413	20241216	142300	346179160	2915	2915	2915	2915	94
414	20241216	142200	345905150	2915	2915	2915	2915	6
415	20241216	142100	345887660	2920	2920	2920	2920	0
416	20241216	142000	345887660	2920	2920	2920	2920	0
417	20241216	141900	345887660	2920	2920	2920	2920	53
418	20241216	141800	345732900	2915	2920	2920	2915	1050
419	20241216	141700	342667150	2915	2915	2915	2915	7
420	20241216	141600	342646745	2915	2920	2920	2915	64
421	20241216	141500	342459915	2920	2920	2920	2920	0
422	20241216	141400	342459915	2920	2920	2920	2920	5
423	20241216	141300	342445315	2920	2920	2920	2920	0
424	20241216	141200	342445315	2920	2920	2920	2920	0
425	20241216	141100	342445315	2920	2920	2920	2920	1
426	20241216	141000	342442395	2920	2920	2920	2920	19
427	20241216	140900	342386915	2920	2920	2920	2920	1
428	20241216	140800	342383995	2920	2920	2920	2920	1
429	20241216	140700	342381075	2900	2905	2905	2900	1670
430	20241216	140600	337537925	2900	2920	2920	2900	1400
431	20241216	140500	333466960	2910	2915	2915	2910	50
432	20241216	140400	333321410	2920	2920	2920	2920	1
433	20241216	140300	333318490	2905	2905	2905	2905	0
434	20241216	140200	333318490	2905	2905	2905	2905	0
435	20241216	140100	333318490	2905	2905	2905	2905	0
436	20241216	140000	333318490	2905	2905	2905	2905	0
437	20241216	135900	333318490	2905	2905	2905	2905	0
438	20241216	135800	333318490	2905	2905	2905	2905	0
439	20241216	135700	333318490	2905	2905	2905	2905	1
440	20241216	135600	333315585	2900	2900	2900	2900	0
441	20241216	135500	333315585	2900	2910	2910	2900	553
442	20241216	135400	331711585	2920	2920	2920	2920	0
443	20241216	135300	331711585	2920	2920	2920	2920	0
444	20241216	135200	331711585	2920	2920	2920	2920	0
445	20241216	135100	331711585	2920	2920	2920	2920	0
446	20241216	135000	331711585	2920	2920	2920	2920	0
447	20241216	134900	331711585	2920	2920	2920	2920	0
448	20241216	134800	331711585	2920	2920	2920	2920	0
449	20241216	134700	331711585	2920	2920	2920	2920	3
450	20241216	134600	331702825	2920	2915	2920	2915	100
451	20241216	134500	331410925	2920	2920	2920	2920	0
452	20241216	134400	331410925	2920	2920	2920	2920	0
453	20241216	134300	331410925	2920	2920	2920	2920	1
454	20241216	134200	331408005	2905	2905	2905	2905	0
455	20241216	134100	331408005	2905	2905	2905	2905	20
456	20241216	134000	331349905	2920	2920	2920	2920	0
457	20241216	133900	331349905	2920	2920	2920	2920	0
458	20241216	133800	331349905	2920	2920	2920	2920	0
459	20241216	133700	331349905	2920	2920	2920	2920	0
460	20241216	133600	331349905	2920	2915	2920	2915	861
461	20241216	133500	328839030	2915	2915	2915	2915	0
462	20241216	133400	328839030	2915	2915	2915	2915	0
463	20241216	133300	328839030	2915	2915	2915	2915	0
464	20241216	133200	328839030	2915	2915	2915	2915	0
465	20241216	133100	328839030	2915	2915	2915	2915	0
466	20241216	133000	328839030	2915	2915	2915	2915	0
467	20241216	132900	328839030	2915	2910	2915	2910	200
468	20241216	132800	328256530	2905	2905	2905	2900	1520
469	20241216	132700	323843430	2905	2905	2905	2905	500
470	20241216	132600	322390930	2910	2910	2910	2910	1199
471	20241216	132500	318901840	2905	2905	2905	2905	500
472	20241216	132400	317449340	2905	2905	2905	2905	0
473	20241216	132300	317449340	2905	2910	2910	2905	131
474	20241216	132200	317068780	2910	2910	2910	2910	0
475	20241216	132100	317068780	2910	2910	2910	2910	25
476	20241216	132000	316996030	2910	2910	2910	2910	0
477	20241216	131900	316996030	2910	2910	2910	2910	405
478	20241216	131800	315817480	2915	2915	2915	2915	0
479	20241216	131700	315817480	2915	2915	2915	2915	0
480	20241216	131600	315817480	2915	2915	2915	2915	50
481	20241216	131500	315671730	2915	2920	2920	2915	493
482	20241216	131400	314233025	2925	2925	2925	2925	0
483	20241216	131300	314233025	2925	2925	2925	2925	0
484	20241216	131200	314233025	2925	2925	2925	2925	0
485	20241216	131100	314233025	2925	2925	2925	2925	0
486	20241216	131000	314233025	2925	2925	2925	2925	10
487	20241216	130900	314203775	2925	2925	2925	2925	0
488	20241216	130800	314203775	2925	2925	2925	2925	0
489	20241216	130700	314203775	2925	2925	2925	2925	0
490	20241216	130600	314203775	2925	2925	2925	2925	0
491	20241216	130500	314203775	2925	2925	2925	2925	0
492	20241216	130400	314203775	2925	2925	2925	2925	0
493	20241216	130300	314203775	2925	2925	2925	2925	0
494	20241216	130200	314203775	2925	2925	2925	2925	0
495	20241216	130100	314203775	2925	2925	2925	2925	0
496	20241216	130000	314203775	2925	2925	2925	2925	0
497	20241216	125900	314203775	2925	2925	2925	2925	61
498	20241216	125800	314025350	2925	2925	2925	2925	0
499	20241216	125700	314025350	2925	2925	2925	2925	0
500	20241216	125600	314025350	2925	2925	2925	2925	49
501	20241216	125500	313882025	2925	2925	2925	2925	0
502	20241216	125400	313882025	2925	2925	2925	2925	0
503	20241216	125300	313882025	2925	2925	2925	2925	0
504	20241216	125200	313882025	2925	2925	2925	2925	0
505	20241216	125100	313882025	2925	2925	2925	2925	0
506	20241216	125000	313882025	2925	2925	2925	2925	0
507	20241216	124900	313882025	2925	2925	2925	2925	0
508	20241216	124800	313882025	2925	2925	2925	2925	0
509	20241216	124700	313882025	2925	2925	2925	2925	0
510	20241216	124600	313882025	2925	2925	2925	2925	0
511	20241216	124500	313882025	2925	2925	2925	2925	73
512	20241216	124400	313668500	2930	2930	2930	2930	0
513	20241216	124300	313668500	2930	2930	2930	2930	0
514	20241216	124200	313668500	2930	2930	2930	2930	0
515	20241216	124100	313668500	2930	2930	2930	2930	0
516	20241216	124000	313668500	2930	2930	2930	2930	1
517	20241216	123900	313665570	2930	2930	2930	2930	0
518	20241216	123800	313665570	2930	2930	2930	2930	34
519	20241216	123700	313565950	2930	2930	2930	2930	0
520	20241216	123600	313565950	2930	2930	2930	2930	0
521	20241216	123500	313565950	2930	2930	2930	2930	0
522	20241216	123400	313565950	2930	2930	2930	2930	0
523	20241216	123300	313565950	2930	2930	2930	2930	10
524	20241216	123200	313536650	2920	2920	2920	2920	50
525	20241216	123100	313390650	2925	2925	2925	2925	94
526	20241216	123000	313115700	2930	2930	2930	2930	11
527	20241216	122900	313083470	2930	2930	2930	2930	11
528	20241216	122800	313051240	2935	2935	2935	2935	20
529	20241216	122700	312992540	2930	2930	2930	2930	10
530	20241216	122600	312963240	2930	2930	2930	2930	40
531	20241216	122500	312846040	2925	2925	2925	2925	20
532	20241216	122400	312787540	2920	2920	2920	2920	0
533	20241216	122300	312787540	2920	2910	2920	2910	24
534	20241216	122200	312717690	2915	2915	2915	2915	0
535	20241216	122100	312717690	2915	2915	2915	2915	1558
536	20241216	122000	308176120	2915	2915	2915	2915	1
537	20241216	121900	308173205	2920	2925	2925	2920	1803
538	20241216	121800	302900930	2925	2925	2925	2925	15
539	20241216	121700	302857055	2925	2930	2930	2925	220
540	20241216	121600	302213520	2930	2930	2930	2930	56
541	20241216	121500	302049440	2930	2935	2935	2930	188
542	20241216	121400	301498410	2935	2935	2935	2935	22
543	20241216	121300	301433840	2940	2940	2940	2940	12
544	20241216	121200	301398560	2940	2940	2940	2940	0
545	20241216	121100	301398560	2940	2940	2940	2940	23
546	20241216	121000	301330940	2935	2935	2935	2935	0
547	20241216	120900	301330940	2935	2935	2935	2935	105
548	20241216	120800	301022765	2930	2930	2930	2930	0
549	20241216	120700	301022765	2930	2930	2930	2930	1
550	20241216	120600	301019835	2935	2935	2935	2935	10
551	20241216	120500	300990485	2935	2925	2935	2925	8
552	20241216	120400	300967050	2935	2935	2935	2935	0
553	20241216	120300	300967050	2935	2935	2935	2935	300
554	20241216	120200	300086550	2935	2930	2935	2930	606
555	20241216	120100	298309440	2930	2930	2930	2930	100
556	20241216	120000	298016440	2930	2930	2930	2930	0
557	20241216	115900	298016440	2930	2930	2930	2930	21
558	20241216	115800	297954910	2935	2935	2935	2935	0
559	20241216	115700	297954910	2935	2935	2935	2935	0
560	20241216	115600	297954910	2935	2930	2935	2930	490
561	20241216	115500	296519205	2930	2930	2930	2930	0
562	20241216	115400	296519205	2930	2930	2930	2930	0
563	20241216	115300	296519205	2930	2930	2930	2930	1
564	20241216	115200	296516275	2930	2930	2930	2930	0
565	20241216	115100	296516275	2930	2930	2930	2930	0
566	20241216	115000	296516275	2930	2930	2930	2930	0
567	20241216	114900	296516275	2930	2930	2930	2930	0
568	20241216	114800	296516275	2930	2930	2930	2930	0
569	20241216	114700	296516275	2930	2925	2930	2920	103
570	20241216	114600	296215480	2930	2930	2930	2930	0
571	20241216	114500	296215480	2930	2930	2930	2930	0
572	20241216	114400	296215480	2930	2930	2930	2930	0
573	20241216	114300	296215480	2930	2930	2930	2930	1
574	20241216	114200	296212550	2925	2930	2930	2925	30
575	20241216	114100	296124700	2935	2935	2935	2935	7
576	20241216	114000	296104155	2935	2935	2935	2935	15
577	20241216	113900	296060130	2935	2935	2935	2935	4
578	20241216	113800	296048390	2935	2935	2935	2935	202
579	20241216	113700	295455520	2915	2915	2915	2915	1
580	20241216	113600	295452605	2935	2935	2935	2935	0
581	20241216	113500	295452605	2935	2935	2935	2935	5
582	20241216	113400	295437930	2935	2930	2935	2930	14
583	20241216	113300	295396905	2935	2935	2935	2935	0
584	20241216	113200	295396905	2935	2930	2935	2930	690
585	20241216	113100	293372965	2930	2930	2930	2930	0
586	20241216	113000	293372965	2930	2910	2930	2910	163
587	20241216	112900	292898575	2930	2930	2930	2930	0
588	20241216	112800	292898575	2930	2930	2930	2930	0
589	20241216	112700	292898575	2930	2930	2930	2930	0
590	20241216	112600	292898575	2930	2930	2930	2930	2
591	20241216	112500	292892715	2915	2915	2915	2915	4
592	20241216	112400	292881055	2935	2935	2935	2935	0
593	20241216	112300	292881055	2935	2935	2935	2935	0
594	20241216	112200	292881055	2935	2935	2935	2935	0
595	20241216	112100	292881055	2935	2935	2935	2935	121
596	20241216	112000	292525920	2935	2910	2935	2910	10
597	20241216	111900	292496645	2935	2935	2935	2935	0
598	20241216	111800	292496645	2935	2915	2935	2910	202
599	20241216	111700	291908270	2935	2935	2935	2935	0
600	20241216	111600	291908270	2935	2935	2935	2935	0
601	20241216	111500	291908270	2935	2935	2935	2935	0
602	20241216	111400	291908270	2935	2935	2935	2935	42
603	20241216	111300	291785000	2935	2935	2935	2935	0
604	20241216	111200	291785000	2935	2925	2940	2915	515
605	20241216	111100	290282830	2925	2940	2940	2925	250
606	20241216	111000	289550080	2940	2930	2940	2925	305
607	20241216	110900	288657130	2945	2945	2945	2935	54
608	20241216	110800	288498600	2940	2945	2950	2940	439
609	20241216	110700	287205165	2950	2950	2950	2950	30
610	20241216	110600	287116665	2950	2950	2950	2950	23
611	20241216	110500	287048815	2950	2930	2950	2930	9
612	20241216	110400	287022295	2950	2945	2950	2925	3475
613	20241216	110300	276790090	2940	2945	2945	2940	1945
614	20241216	110200	271071765	2945	2940	2945	2925	1516
615	20241216	110100	266614220	2935	2940	2940	2935	611
616	20241216	110000	264818380	2935	2925	2935	2925	7030
617	20241216	105900	244219095	2930	2930	2930	2930	12
618	20241216	105800	244183935	2920	2930	2930	2920	2
619	20241216	105700	244178085	2920	2925	2925	2920	390
620	20241216	105600	243038380	2920	2930	2935	2920	131
621	20241216	105500	242653960	2920	2920	2935	2915	2315
622	20241216	105400	235871035	2910	2895	2920	2895	11097
623	20241216	105300	203680620	2890	2890	2895	2890	375
624	20241216	105200	202596340	2890	2890	2890	2890	204
625	20241216	105100	202006780	2895	2895	2895	2895	0
626	20241216	105000	202006780	2895	2895	2895	2895	0
627	20241216	104900	202006780	2895	2895	2895	2895	0
628	20241216	104800	202006780	2895	2895	2895	2895	8
629	20241216	104700	201983620	2895	2895	2895	2895	1
630	20241216	104600	201980725	2895	2880	2900	2880	4634
631	20241216	104500	188586875	2880	2880	2880	2880	0
632	20241216	104400	188586875	2880	2875	2880	2875	213
633	20241216	104300	187974065	2880	2880	2880	2880	0
634	20241216	104200	187974065	2880	2880	2880	2880	0
635	20241216	104100	187974065	2880	2880	2880	2880	0
636	20241216	104000	187974065	2880	2880	2880	2880	140
637	20241216	103900	187570865	2855	2875	2875	2850	7957
638	20241216	103800	164825230	2875	2885	2885	2875	2058
639	20241216	103700	158889030	2890	2890	2890	2890	647
640	20241216	103600	157019200	2885	2885	2885	2885	0
641	20241216	103500	157019200	2885	2885	2885	2885	50
642	20241216	103400	156874950	2885	2885	2885	2885	0
643	20241216	103300	156874950	2885	2885	2885	2885	0
644	20241216	103200	156874950	2885	2885	2885	2885	0
645	20241216	103100	156874950	2885	2885	2885	2885	1705
646	20241216	103000	151956025	2880	2885	2885	2880	210
647	20241216	102900	151350865	2885	2885	2885	2885	0
648	20241216	102800	151350865	2885	2885	2885	2885	1
649	20241216	102700	151347980	2885	2880	2885	2880	360
650	20241216	102600	150309935	2880	2880	2880	2880	0
651	20241216	102500	150309935	2880	2880	2880	2880	0
652	20241216	102400	150309935	2880	2880	2880	2880	0
653	20241216	102300	150309935	2880	2880	2880	2880	218
654	20241216	102200	149682095	2875	2875	2875	2875	0
655	20241216	102100	149682095	2875	2875	2875	2875	10
656	20241216	102000	149653345	2875	2875	2875	2875	10
657	20241216	101900	149624595	2880	2880	2880	2880	100
658	20241216	101800	149336595	2880	2880	2880	2880	0
659	20241216	101700	149336595	2880	2880	2880	2880	5
660	20241216	101600	149322195	2870	2870	2870	2870	0
661	20241216	101500	149322195	2870	2870	2870	2870	263
662	20241216	101400	148567385	2870	2870	2870	2870	50
663	20241216	101300	148423885	2855	2875	2880	2855	3375
664	20241216	101200	138760925	2870	2870	2870	2870	0
665	20241216	101100	138760925	2870	2875	2875	2870	33
666	20241216	101000	138666200	2875	2875	2875	2875	2
667	20241216	100900	138660450	2865	2875	2875	2865	12
668	20241216	100800	138625980	2875	2875	2875	2875	67
669	20241216	100700	138433355	2875	2875	2875	2875	0
670	20241216	100600	138433355	2875	2875	2875	2875	0
671	20241216	100500	138433355	2875	2875	2875	2875	0
672	20241216	100400	138433355	2875	2875	2875	2875	0
673	20241216	100300	138433355	2875	2875	2875	2875	3
674	20241216	100200	138424730	2875	2875	2875	2875	100
675	20241216	100100	138137230	2875	2875	2875	2875	3
676	20241216	100000	138128605	2860	2860	2860	2860	0
677	20241216	095900	138128605	2860	2860	2860	2860	144
678	20241216	095800	137716765	2875	2875	2875	2875	3
679	20241216	095700	137708140	2855	2875	2875	2855	2361
680	20241216	095600	130953220	2885	2885	2885	2885	1
681	20241216	095500	130950335	2875	2875	2875	2875	54
682	20241216	095400	130795085	2885	2880	2885	2880	187
683	20241216	095300	130256510	2885	2885	2885	2885	0
684	20241216	095200	130256510	2885	2885	2885	2885	1
685	20241216	095100	130253625	2885	2885	2885	2885	0
686	20241216	095000	130253625	2885	2885	2885	2885	0
687	20241216	094900	130253625	2885	2885	2885	2885	1
688	20241216	094800	130250740	2885	2855	2885	2855	19081
689	20241216	094700	75501085	2835	2855	2855	2835	15
690	20241216	094600	75458300	2855	2850	2855	2850	7
691	20241216	094500	75438325	2850	2850	2850	2850	1000
692	20241216	094400	72588325	2850	2850	2850	2850	1
693	20241216	094300	72585475	2850	2850	2850	2850	0
694	20241216	094200	72585475	2850	2850	2850	2850	65
695	20241216	094100	72400225	2825	2825	2825	2825	0
696	20241216	094000	72400225	2825	2840	2840	2825	1560
697	20241216	093900	67983530	2835	2850	2850	2835	1000
698	20241216	093800	65147535	2845	2845	2845	2845	0
699	20241216	093700	65147535	2845	2845	2845	2845	0
700	20241216	093600	65147535	2845	2850	2855	2845	2365
701	20241216	093500	58413660	2850	2850	2850	2850	0
702	20241216	093400	58413660	2850	2850	2850	2850	0
703	20241216	093300	58413660	2850	2850	2850	2850	102
704	20241216	093200	58122960	2860	2860	2860	2860	500
705	20241216	093100	56692960	2860	2850	2860	2850	444
706	20241216	093000	55427120	2850	2850	2850	2850	964
707	20241216	092900	52679720	2850	2850	2850	2850	1020
708	20241216	092800	49772720	2850	2855	2855	2850	79
709	20241216	092700	49547565	2870	2855	2870	2850	510
710	20241216	092600	48093860	2850	2850	2850	2850	45
711	20241216	092500	47965610	2875	2850	2875	2850	3268
712	20241216	092400	38651785	2845	2845	2845	2845	10
713	20241216	092300	38623335	2850	2840	2850	2835	1009
714	20241216	092200	35762680	2850	2850	2850	2850	1
715	20241216	092100	35759830	2850	2850	2850	2850	0
716	20241216	092000	35759830	2850	2870	2870	2850	3400
717	20241216	091900	26045910	2885	2885	2885	2885	5
718	20241216	091800	26031485	2890	2890	2890	2890	0
719	20241216	091700	26031485	2890	2865	2895	2865	532
720	20241216	091600	24495865	2865	2865	2865	2865	1
721	20241216	091500	24493000	2860	2860	2860	2855	415
722	20241216	091400	23308120	2860	2875	2875	2860	65
723	20241216	091300	23122085	2860	2860	2860	2855	1043
724	20241216	091200	20144055	2860	2860	2860	2860	0
725	20241216	091100	20144055	2860	2860	2860	2860	100
726	20241216	091000	19858055	2875	2875	2875	2875	0
727	20241216	090900	19858055	2875	2875	2875	2875	9
728	20241216	090800	19832180	2855	2855	2855	2855	1000
729	20241216	090700	16977180	2885	2885	2885	2885	0
730	20241216	090600	16977180	2885	2870	2885	2860	2005
731	20241216	090500	11237120	2870	2875	2875	2870	2000
732	20241216	090400	5491320	2875	2875	2900	2875	349
733	20241216	090300	4487755	2870	2870	2870	2870	7
734	20241216	090200	4467665	2870	2870	2870	2870	300
735	20241216	090100	3606665	2900	2870	2900	2860	609
736	20241216	090000	1847190	2860	2855	2860	2855	647