KissMeData/041460/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	192600	116184125	2995	2995	2995	2995	668
3	20241216	192500	116184125	2995	2995	2995	2995	0
4	20241216	192400	116184125	2995	2995	2995	2995	0
5	20241216	192300	116184125	2995	2995	2995	2995	0
6	20241216	192200	116184125	2995	2995	2995	2995	0
7	20241216	192100	116184125	2995	2995	2995	2995	0
8	20241216	192000	116184125	2995	2995	2995	2995	0
9	20241216	191900	116184125	2995	2995	2995	2995	0
10	20241216	191800	116184125	2995	2995	2995	2995	0
11	20241216	191700	116184125	2995	2995	2995	2995	0
12	20241216	191600	116184125	2995	2995	2995	2995	0
13	20241216	191500	116184125	2995	2995	2995	2995	0
14	20241216	191400	116184125	2995	2995	2995	2995	0
15	20241216	191300	116184125	2995	2995	2995	2995	0
16	20241216	191200	116184125	2995	2995	2995	2995	0
17	20241216	191100	116184125	2995	2995	2995	2995	0
18	20241216	191000	116184125	2995	2995	2995	2995	0
19	20241216	190900	116184125	2995	2995	2995	2995	0
20	20241216	190800	116184125	2995	2995	2995	2995	0
21	20241216	190700	116184125	2995	2995	2995	2995	0
22	20241216	190600	116184125	2995	2995	2995	2995	0
23	20241216	190500	116184125	2995	2995	2995	2995	0
24	20241216	190400	116184125	2995	2995	2995	2995	0
25	20241216	190300	116184125	2995	2995	2995	2995	0
26	20241216	190200	116184125	2995	2995	2995	2995	0
27	20241216	190100	116184125	2995	2995	2995	2995	0
28	20241216	190000	116184125	2995	2995	2995	2995	0
29	20241216	185900	116184125	2995	2995	2995	2995	0
30	20241216	185800	116184125	2995	2995	2995	2995	0
31	20241216	185700	116184125	2995	2995	2995	2995	0
32	20241216	185600	116184125	2995	2995	2995	2995	668
33	20241216	185500	116184125	2995	2995	2995	2995	0
34	20241216	185400	116184125	2995	2995	2995	2995	0
35	20241216	185300	116184125	2995	2995	2995	2995	0
36	20241216	185200	116184125	2995	2995	2995	2995	0
37	20241216	185100	116184125	2995	2995	2995	2995	0
38	20241216	185000	116184125	2995	2995	2995	2995	0
39	20241216	184900	116184125	2995	2995	2995	2995	0
40	20241216	184800	116184125	2995	2995	2995	2995	0
41	20241216	184700	116184125	2995	2995	2995	2995	0
42	20241216	184600	116184125	2995	2995	2995	2995	0
43	20241216	184500	116184125	2995	2995	2995	2995	0
44	20241216	184400	116184125	2995	2995	2995	2995	0
45	20241216	184300	116184125	2995	2995	2995	2995	0
46	20241216	184200	116184125	2995	2995	2995	2995	0
47	20241216	184100	116184125	2995	2995	2995	2995	0
48	20241216	184000	116184125	2995	2995	2995	2995	0
49	20241216	183900	116184125	2995	2995	2995	2995	0
50	20241216	183800	116184125	2995	2995	2995	2995	0
51	20241216	183700	116184125	2995	2995	2995	2995	0
52	20241216	183600	116184125	2995	2995	2995	2995	0
53	20241216	183500	116184125	2995	2995	2995	2995	0
54	20241216	183400	116184125	2995	2995	2995	2995	0
55	20241216	183300	116184125	2995	2995	2995	2995	0
56	20241216	183200	116184125	2995	2995	2995	2995	0
57	20241216	183100	116184125	2995	2995	2995	2995	0
58	20241216	183000	116184125	2995	2995	2995	2995	0
59	20241216	182900	116184125	2995	2995	2995	2995	0
60	20241216	182800	116184125	2995	2995	2995	2995	0
61	20241216	182700	116184125	2995	2995	2995	2995	0
62	20241216	182600	116184125	2995	2995	2995	2995	668
63	20241216	182500	116184125	2995	2995	2995	2995	0
64	20241216	182400	116184125	2995	2995	2995	2995	0
65	20241216	182300	116184125	2995	2995	2995	2995	0
66	20241216	182200	116184125	2995	2995	2995	2995	0
67	20241216	182100	116184125	2995	2995	2995	2995	0
68	20241216	182000	116184125	2995	2995	2995	2995	0
69	20241216	181900	116184125	2995	2995	2995	2995	0
70	20241216	181800	116184125	2995	2995	2995	2995	0
71	20241216	181700	116184125	2995	2995	2995	2995	0
72	20241216	181600	116184125	2995	2995	2995	2995	0
73	20241216	181500	116184125	2995	2995	2995	2995	0
74	20241216	181400	116184125	2995	2995	2995	2995	0
75	20241216	181300	116184125	2995	2995	2995	2995	0
76	20241216	181200	116184125	2995	2995	2995	2995	0
77	20241216	181100	116184125	2995	2995	2995	2995	0
78	20241216	181000	116184125	2995	2995	2995	2995	0
79	20241216	180900	116184125	2995	2995	2995	2995	0
80	20241216	180800	116184125	2995	2995	2995	2995	0
81	20241216	180700	116184125	2995	2995	2995	2995	0
82	20241216	180600	116184125	2995	2995	2995	2995	0
83	20241216	180500	116184125	2995	2995	2995	2995	0
84	20241216	180400	116184125	2995	2995	2995	2995	0
85	20241216	180300	116184125	2995	2995	2995	2995	0
86	20241216	180200	116184125	2995	2995	2995	2995	0
87	20241216	180100	116184125	2995	2995	2995	2995	0
88	20241216	180000	116184125	2995	2995	2995	2995	0
89	20241216	175900	116184125	2995	2995	2995	2995	0
90	20241216	175800	116184125	2995	2995	2995	2995	0
91	20241216	175700	116184125	2995	2995	2995	2995	0
92	20241216	175600	116184125	2995	2995	2995	2995	668
93	20241216	175500	116184125	2995	2995	2995	2995	0
94	20241216	175400	116184125	2995	2995	2995	2995	0
95	20241216	175300	116184125	2995	2995	2995	2995	0
96	20241216	175200	116184125	2995	2995	2995	2995	0
97	20241216	175100	116184125	2995	2995	2995	2995	0
98	20241216	175000	116184125	2995	2995	2995	2995	0
99	20241216	174900	116184125	2995	2995	2995	2995	0
100	20241216	174800	116184125	2995	2995	2995	2995	0
101	20241216	174700	116184125	2995	2995	2995	2995	0
102	20241216	174600	116184125	2995	2995	2995	2995	0
103	20241216	174500	116184125	2995	2995	2995	2995	0
104	20241216	174400	116184125	2995	2995	2995	2995	0
105	20241216	174300	116184125	2995	2995	2995	2995	0
106	20241216	174200	116184125	2995	2995	2995	2995	0
107	20241216	174100	116184125	2995	2995	2995	2995	0
108	20241216	174000	116184125	2995	2995	2995	2995	0
109	20241216	173900	116184125	2995	2995	2995	2995	0
110	20241216	173800	116184125	2995	2995	2995	2995	0
111	20241216	173700	116184125	2995	2995	2995	2995	0
112	20241216	173600	116184125	2995	2995	2995	2995	0
113	20241216	173500	116184125	2995	2995	2995	2995	0
114	20241216	173400	116184125	2995	2995	2995	2995	0
115	20241216	173300	116184125	2995	2995	2995	2995	0
116	20241216	173200	116184125	2995	2995	2995	2995	0
117	20241216	173100	116184125	2995	2995	2995	2995	0
118	20241216	173000	116184125	2995	2995	2995	2995	0
119	20241216	172900	116184125	2995	2995	2995	2995	0
120	20241216	172800	116184125	2995	2995	2995	2995	0
121	20241216	172700	116184125	2995	2995	2995	2995	0
122	20241216	172600	116184125	2995	2995	2995	2995	668
123	20241216	172500	116184125	2995	2995	2995	2995	0
124	20241216	172400	116184125	2995	2995	2995	2995	0
125	20241216	172300	116184125	2995	2995	2995	2995	0
126	20241216	172200	116184125	2995	2995	2995	2995	0
127	20241216	172100	116184125	2995	2995	2995	2995	0
128	20241216	172000	116184125	2995	2995	2995	2995	0
129	20241216	171900	116184125	2995	2995	2995	2995	0
130	20241216	171800	116184125	2995	2995	2995	2995	0
131	20241216	171700	116184125	2995	2995	2995	2995	0
132	20241216	171600	116184125	2995	2995	2995	2995	0
133	20241216	171500	116184125	2995	2995	2995	2995	0
134	20241216	171400	116184125	2995	2995	2995	2995	0
135	20241216	171300	116184125	2995	2995	2995	2995	0
136	20241216	171200	116184125	2995	2995	2995	2995	0
137	20241216	171100	116184125	2995	2995	2995	2995	0
138	20241216	171000	116184125	2995	2995	2995	2995	0
139	20241216	170900	116184125	2995	2995	2995	2995	0
140	20241216	170800	116184125	2995	2995	2995	2995	0
141	20241216	170700	116184125	2995	2995	2995	2995	0
142	20241216	170600	116184125	2995	2995	2995	2995	0
143	20241216	170500	116184125	2995	2995	2995	2995	0
144	20241216	170400	116184125	2995	2995	2995	2995	0
145	20241216	170300	116184125	2995	2995	2995	2995	0
146	20241216	170200	116184125	2995	2995	2995	2995	0
147	20241216	170100	116184125	2995	2995	2995	2995	0
148	20241216	170000	116184125	2995	2995	2995	2995	0
149	20241216	165900	116184125	2995	2995	2995	2995	0
150	20241216	165800	116184125	2995	2995	2995	2995	0
151	20241216	165700	116184125	2995	2995	2995	2995	0
152	20241216	165600	116184125	2995	2995	2995	2995	668
153	20241216	165500	116184125	2995	2995	2995	2995	0
154	20241216	165400	116184125	2995	2995	2995	2995	0
155	20241216	165300	116184125	2995	2995	2995	2995	0
156	20241216	165200	116184125	2995	2995	2995	2995	0
157	20241216	165100	116184125	2995	2995	2995	2995	0
158	20241216	165000	116184125	2995	2995	2995	2995	0
159	20241216	164900	116184125	2995	2995	2995	2995	0
160	20241216	164800	116184125	2995	2995	2995	2995	0
161	20241216	164700	116184125	2995	2995	2995	2995	0
162	20241216	164600	116184125	2995	2995	2995	2995	0
163	20241216	164500	116184125	2995	2995	2995	2995	0
164	20241216	164400	116184125	2995	2995	2995	2995	0
165	20241216	164300	116184125	2995	2995	2995	2995	0
166	20241216	164200	116184125	2995	2995	2995	2995	0
167	20241216	164100	116184125	2995	2995	2995	2995	0
168	20241216	164000	116184125	2995	2995	2995	2995	0
169	20241216	163900	116184125	2995	2995	2995	2995	0
170	20241216	163800	116184125	2995	2995	2995	2995	0
171	20241216	163700	116184125	2995	2995	2995	2995	0
172	20241216	163600	116184125	2995	2995	2995	2995	0
173	20241216	163500	116184125	2995	2995	2995	2995	0
174	20241216	163400	116184125	2995	2995	2995	2995	0
175	20241216	163300	116184125	2995	2995	2995	2995	0
176	20241216	163200	116184125	2995	2995	2995	2995	0
177	20241216	163100	116184125	2995	2995	2995	2995	0
178	20241216	163000	116184125	2995	2995	2995	2995	0
179	20241216	162900	116184125	2995	2995	2995	2995	0
180	20241216	162800	116184125	2995	2995	2995	2995	0
181	20241216	162700	116184125	2995	2995	2995	2995	0
182	20241216	162600	116184125	2995	2995	2995	2995	668
183	20241216	162500	116184125	2995	2995	2995	2995	0
184	20241216	162400	116184125	2995	2995	2995	2995	0
185	20241216	162300	116184125	2995	2995	2995	2995	0
186	20241216	162200	116184125	2995	2995	2995	2995	0
187	20241216	162100	116184125	2995	2995	2995	2995	0
188	20241216	162000	116184125	2995	2995	2995	2995	0
189	20241216	161900	116184125	2995	2995	2995	2995	0
190	20241216	161800	116184125	2995	2995	2995	2995	0
191	20241216	161700	116184125	2995	2995	2995	2995	0
192	20241216	161600	116184125	2995	2995	2995	2995	0
193	20241216	161500	116184125	2995	2995	2995	2995	0
194	20241216	161400	116184125	2995	2995	2995	2995	0
195	20241216	161300	116184125	2995	2995	2995	2995	0
196	20241216	161200	116184125	2995	2995	2995	2995	0
197	20241216	161100	116184125	2995	2995	2995	2995	0
198	20241216	161000	116184125	2995	2995	2995	2995	0
199	20241216	160900	116184125	2995	2995	2995	2995	0
200	20241216	160800	116184125	2995	2995	2995	2995	0
201	20241216	160700	116184125	2995	2995	2995	2995	0
202	20241216	160600	116184125	2995	2995	2995	2995	0
203	20241216	160500	116184125	2995	2995	2995	2995	0
204	20241216	160400	116184125	2995	2995	2995	2995	0
205	20241216	160300	116184125	2995	2995	2995	2995	0
206	20241216	160200	116184125	2995	2995	2995	2995	0
207	20241216	160100	116184125	2995	2995	2995	2995	0
208	20241216	160000	116184125	2995	2995	2995	2995	0
209	20241216	155900	116184125	2995	2995	2995	2995	0
210	20241216	155800	116184125	2995	2995	2995	2995	0
211	20241216	155700	116184125	2995	2995	2995	2995	0
212	20241216	155600	116184125	2995	2995	2995	2995	668
213	20241216	155500	116184125	2995	2995	2995	2995	0
214	20241216	155400	116184125	2995	2995	2995	2995	0
215	20241216	155300	116184125	2995	2995	2995	2995	0
216	20241216	155200	116184125	2995	2995	2995	2995	0
217	20241216	155100	116184125	2995	2995	2995	2995	0
218	20241216	155000	116184125	2995	2995	2995	2995	0
219	20241216	154900	116184125	2995	2995	2995	2995	0
220	20241216	154800	116184125	2995	2995	2995	2995	0
221	20241216	154700	116184125	2995	2995	2995	2995	0
222	20241216	154600	116184125	2995	2995	2995	2995	0
223	20241216	154500	116184125	2995	2995	2995	2995	0
224	20241216	154400	116184125	2995	2995	2995	2995	0
225	20241216	154300	116184125	2995	2995	2995	2995	0
226	20241216	154200	116184125	2995	2995	2995	2995	0
227	20241216	154100	116184125	2995	2995	2995	2995	0
228	20241216	154000	116184125	2995	2995	2995	2995	0
229	20241216	153900	116184125	2995	2995	2995	2995	0
230	20241216	153800	116184125	2995	2995	2995	2995	0
231	20241216	153700	116184125	2995	2995	2995	2995	0
232	20241216	153600	116184125	2995	2995	2995	2995	0
233	20241216	153500	116184125	2995	2995	2995	2995	0
234	20241216	153400	116184125	2995	2995	2995	2995	0
235	20241216	153300	116184125	2995	2995	2995	2995	0
236	20241216	153200	116184125	2995	2995	2995	2995	0
237	20241216	153100	116184125	2995	2995	2995	2995	0
238	20241216	153000	116184125	2995	2995	2995	2995	668
239	20241216	152900	114183465	2995	2995	2995	2995	0
240	20241216	152800	114183465	2995	2995	2995	2995	0
241	20241216	152700	114183465	2995	2995	2995	2995	0
242	20241216	152600	114183465	2995	2995	2995	2995	0
243	20241216	152500	114183465	2995	2995	2995	2995	0
244	20241216	152400	114183465	2995	2995	2995	2995	0
245	20241216	152300	114183465	2995	2995	2995	2995	0
246	20241216	152200	114183465	2995	2995	2995	2995	0
247	20241216	152100	114183465	2995	2995	2995	2995	0
248	20241216	152000	114183465	2995	2995	2995	2995	0
249	20241216	151900	114183465	2995	2995	2995	2995	0
250	20241216	151800	114183465	2995	2995	2995	2995	1
251	20241216	151700	114180470	2985	2990	2990	2985	93
252	20241216	151600	113902475	2990	2990	2990	2990	0
253	20241216	151500	113902475	2990	2990	2990	2990	2
254	20241216	151400	113896495	2995	2995	2995	2995	0
255	20241216	151300	113896495	2995	2995	2995	2995	1
256	20241216	151200	113893500	2990	2990	2990	2990	0
257	20241216	151100	113893500	2990	2990	2990	2990	10
258	20241216	151000	113863600	2995	2995	2995	2995	0
259	20241216	150900	113863600	2995	2990	2995	2990	101
260	20241216	150800	113561605	2990	2990	2990	2990	0
261	20241216	150700	113561605	2990	2990	2990	2990	0
262	20241216	150600	113561605	2990	2990	2990	2990	1667
263	20241216	150500	108577275	2985	2985	2985	2985	0
264	20241216	150400	108577275	2985	2985	2985	2985	0
265	20241216	150300	108577275	2985	2985	2985	2985	10
266	20241216	150200	108547425	2990	2990	2990	2990	0
267	20241216	150100	108547425	2990	2990	2990	2990	32
268	20241216	150000	108451745	2985	2985	2985	2985	0
269	20241216	145900	108451745	2985	2985	2985	2985	66
270	20241216	145800	108254735	2985	2985	2985	2985	0
271	20241216	145700	108254735	2985	2990	2990	2985	35
272	20241216	145600	108150255	2985	2985	2985	2985	734
273	20241216	145500	105959265	2985	2985	2985	2985	0
274	20241216	145400	105959265	2985	2985	2985	2985	34
275	20241216	145300	105857775	2990	2990	2990	2990	0
276	20241216	145200	105857775	2990	2990	2990	2990	0
277	20241216	145100	105857775	2990	2990	2990	2990	0
278	20241216	145000	105857775	2990	2990	2990	2990	0
279	20241216	144900	105857775	2990	2990	2990	2990	0
280	20241216	144800	105857775	2990	2990	2990	2990	0
281	20241216	144700	105857775	2990	2990	2990	2990	0
282	20241216	144600	105857775	2990	2990	2990	2990	0
283	20241216	144500	105857775	2990	2990	2990	2990	0
284	20241216	144400	105857775	2990	2990	2990	2990	0
285	20241216	144300	105857775	2990	2990	2990	2990	0
286	20241216	144200	105857775	2990	2990	2990	2990	0
287	20241216	144100	105857775	2990	2990	2990	2990	1
288	20241216	144000	105854785	2990	2990	2990	2990	28
289	20241216	143900	105771065	2990	2990	2990	2990	1
290	20241216	143800	105768075	2985	2985	2985	2985	0
291	20241216	143700	105768075	2985	2985	2985	2985	0
292	20241216	143600	105768075	2985	2985	2985	2985	0
293	20241216	143500	105768075	2985	2985	2985	2985	0
294	20241216	143400	105768075	2985	2990	2990	2985	95
295	20241216	143300	105484475	2990	2990	2990	2990	100
296	20241216	143200	105185475	2990	2990	2990	2990	0
297	20241216	143100	105185475	2990	2990	2990	2990	0
298	20241216	143000	105185475	2990	2990	2990	2990	515
299	20241216	142900	103645625	2990	2990	2990	2990	0
300	20241216	142800	103645625	2990	2990	2990	2990	0
301	20241216	142700	103645625	2990	2990	2990	2990	0
302	20241216	142600	103645625	2990	2990	2990	2990	0
303	20241216	142500	103645625	2990	2990	2990	2990	0
304	20241216	142400	103645625	2990	2990	2990	2990	16
305	20241216	142300	103597785	2990	2990	2990	2990	0
306	20241216	142200	103597785	2990	2990	2990	2990	0
307	20241216	142100	103597785	2990	2990	2990	2990	1
308	20241216	142000	103594795	2995	2995	2995	2995	1
309	20241216	141900	103591800	2990	2990	2990	2990	0
310	20241216	141800	103591800	2990	2990	2990	2990	0
311	20241216	141700	103591800	2990	2990	2990	2990	0
312	20241216	141600	103591800	2990	2990	2990	2990	0
313	20241216	141500	103591800	2990	2990	2990	2990	0
314	20241216	141400	103591800	2990	2995	2995	2990	616
315	20241216	141300	101748865	2990	2990	2990	2990	0
316	20241216	141200	101748865	2990	2990	2990	2990	0
317	20241216	141100	101748865	2990	2990	2990	2990	0
318	20241216	141000	101748865	2990	2990	2990	2990	0
319	20241216	140900	101748865	2990	2990	2990	2990	0
320	20241216	140800	101748865	2990	2990	2990	2990	0
321	20241216	140700	101748865	2990	2990	2990	2990	0
322	20241216	140600	101748865	2990	2990	2990	2990	0
323	20241216	140500	101748865	2990	2990	2990	2990	0
324	20241216	140400	101748865	2990	2990	2990	2990	0
325	20241216	140300	101748865	2990	2995	2995	2990	2
326	20241216	140200	101742880	2990	2995	2995	2990	11
327	20241216	140100	101709985	2990	2995	2995	2990	401
328	20241216	140000	100510990	2990	2990	2990	2990	129
329	20241216	135900	100125280	2995	2995	2995	2995	0
330	20241216	135800	100125280	2995	2995	2995	2995	0
331	20241216	135700	100125280	2995	2995	2995	2995	0
332	20241216	135600	100125280	2995	2995	2995	2995	0
333	20241216	135500	100125280	2995	2995	2995	2995	1
334	20241216	135400	100122285	2995	2995	2995	2995	0
335	20241216	135300	100122285	2995	2995	2995	2995	100
336	20241216	135200	99822785	2995	2995	2995	2995	0
337	20241216	135100	99822785	2995	2995	2995	2995	0
338	20241216	135000	99822785	2995	2995	2995	2995	0
339	20241216	134900	99822785	2995	2995	2995	2995	0
340	20241216	134800	99822785	2995	2995	2995	2995	8
341	20241216	134700	99798825	2995	2995	2995	2995	1
342	20241216	134600	99795830	2985	2985	2985	2985	78
343	20241216	134500	99563000	2990	2990	2990	2990	0
344	20241216	134400	99563000	2990	2990	2990	2990	0
345	20241216	134300	99563000	2990	2995	2995	2990	2
346	20241216	134200	99557015	2985	2985	2985	2985	100
347	20241216	134100	99258515	2995	2995	2995	2995	0
348	20241216	134000	99258515	2995	2995	2995	2995	0
349	20241216	133900	99258515	2995	2995	2995	2995	0
350	20241216	133800	99258515	2995	2995	2995	2995	0
351	20241216	133700	99258515	2995	2995	2995	2995	0
352	20241216	133600	99258515	2995	2995	2995	2995	0
353	20241216	133500	99258515	2995	2995	2995	2995	0
354	20241216	133400	99258515	2995	2995	2995	2995	0
355	20241216	133300	99258515	2995	2995	2995	2995	100
356	20241216	133200	98959015	2995	2995	2995	2995	0
357	20241216	133100	98959015	2995	2990	2995	2990	41
358	20241216	133000	98836420	2995	2995	2995	2995	0
359	20241216	132900	98836420	2995	2995	2995	2995	0
360	20241216	132800	98836420	2995	2995	2995	2995	124
361	20241216	132700	98465040	2995	2995	2995	2995	1
362	20241216	132600	98462045	2990	2990	2990	2990	11
363	20241216	132500	98429155	2995	2995	2995	2995	0
364	20241216	132400	98429155	2995	2995	2995	2995	0
365	20241216	132300	98429155	2995	2995	2995	2995	1
366	20241216	132200	98426160	2995	2995	2995	2995	0
367	20241216	132100	98426160	2995	2995	2995	2995	0
368	20241216	132000	98426160	2995	2985	2995	2975	1428
369	20241216	131900	94170255	2995	2995	2995	2995	1
370	20241216	131800	94167260	2985	2995	2995	2985	81
371	20241216	131700	93925465	2990	2990	2990	2990	0
372	20241216	131600	93925465	2990	2990	2990	2990	1
373	20241216	131500	93922475	2995	2995	2995	2995	0
374	20241216	131400	93922475	2995	2995	2995	2995	2
375	20241216	131300	93916485	2995	2995	2995	2995	0
376	20241216	131200	93916485	2995	2995	2995	2995	0
377	20241216	131100	93916485	2995	2995	2995	2995	0
378	20241216	131000	93916485	2995	2995	2995	2995	2
379	20241216	130900	93910495	2995	2995	2995	2995	0
380	20241216	130800	93910495	2995	2995	2995	2995	1
381	20241216	130700	93907500	2985	2985	2985	2985	166
382	20241216	130600	93411990	3000	3000	3000	3000	0
383	20241216	130500	93411990	3000	3000	3000	3000	0
384	20241216	130400	93411990	3000	3000	3000	3000	0
385	20241216	130300	93411990	3000	3000	3000	3000	400
386	20241216	130200	92211990	3000	3000	3000	3000	515
387	20241216	130100	90666990	3005	3005	3005	3005	0
388	20241216	130000	90666990	3005	3000	3005	3000	166
389	20241216	125900	90168210	3000	3000	3000	3000	30
390	20241216	125800	90078210	3005	3005	3005	3005	0
391	20241216	125700	90078210	3005	3005	3005	3005	0
392	20241216	125600	90078210	3005	3005	3005	3005	0
393	20241216	125500	90078210	3005	3005	3005	3005	0
394	20241216	125400	90078210	3005	3005	3005	3005	1
395	20241216	125300	90075205	3005	3005	3005	3005	0
396	20241216	125200	90075205	3005	3005	3005	3005	240
397	20241216	125100	89354005	3000	3000	3000	3000	99
398	20241216	125000	89057005	3000	3000	3000	3000	10
399	20241216	124900	89027005	2990	2990	2990	2990	262
400	20241216	124800	88243625	2990	2990	2990	2990	738
401	20241216	124700	86037005	3000	3000	3000	3000	0
402	20241216	124600	86037005	3000	3000	3000	3000	0
403	20241216	124500	86037005	3000	3000	3000	3000	0
404	20241216	124400	86037005	3000	3000	3000	3000	0
405	20241216	124300	86037005	3000	3000	3000	3000	0
406	20241216	124200	86037005	3000	3000	3000	3000	0
407	20241216	124100	86037005	3000	3000	3000	3000	0
408	20241216	124000	86037005	3000	3000	3000	3000	0
409	20241216	123900	86037005	3000	3000	3000	3000	0
410	20241216	123800	86037005	3000	3000	3000	3000	0
411	20241216	123700	86037005	3000	3000	3000	3000	14
412	20241216	123600	85995005	3000	3000	3000	3000	45
413	20241216	123500	85860005	2995	2995	2995	2995	401
414	20241216	123400	84659010	2995	2995	2995	2995	0
415	20241216	123300	84659010	2995	2995	2995	2995	18
416	20241216	123200	84605100	2990	2995	2995	2990	100
417	20241216	123100	84305995	3000	3000	3000	3000	0
418	20241216	123000	84305995	3000	3000	3000	3000	0
419	20241216	122900	84305995	3000	3000	3000	3000	0
420	20241216	122800	84305995	3000	3005	3005	3000	8
421	20241216	122700	84281990	3000	3000	3000	3000	0
422	20241216	122600	84281990	3000	3000	3000	3000	7
423	20241216	122500	84260990	3005	3005	3005	3005	0
424	20241216	122400	84260990	3005	3005	3005	3005	0
425	20241216	122300	84260990	3005	3005	3005	3005	0
426	20241216	122200	84260990	3005	3005	3005	3005	0
427	20241216	122100	84260990	3005	3005	3005	3005	0
428	20241216	122000	84260990	3005	3005	3005	3005	1
429	20241216	121900	84257985	3000	3000	3000	3000	27
430	20241216	121800	84176985	3005	3005	3005	3005	0
431	20241216	121700	84176985	3005	3005	3005	3005	0
432	20241216	121600	84176985	3005	3005	3005	3005	0
433	20241216	121500	84176985	3005	3005	3005	3005	0
434	20241216	121400	84176985	3005	3005	3005	3005	0
435	20241216	121300	84176985	3005	3005	3005	3005	0
436	20241216	121200	84176985	3005	3005	3005	3005	0
437	20241216	121100	84176985	3005	3005	3005	3005	0
438	20241216	121000	84176985	3005	3005	3005	3005	0
439	20241216	120900	84176985	3005	3005	3005	3005	0
440	20241216	120800	84176985	3005	3005	3005	3005	0
441	20241216	120700	84176985	3005	3005	3005	3005	0
442	20241216	120600	84176985	3005	3005	3005	3005	0
443	20241216	120500	84176985	3005	3000	3005	3000	101
444	20241216	120400	83873980	3000	3000	3000	3000	0
445	20241216	120300	83873980	3000	3000	3000	3000	0
446	20241216	120200	83873980	3000	3000	3000	3000	0
447	20241216	120100	83873980	3000	3000	3000	3000	0
448	20241216	120000	83873980	3000	3000	3000	3000	300
449	20241216	115900	82973980	3000	3000	3000	3000	10
450	20241216	115800	82943980	3000	3000	3000	3000	0
451	20241216	115700	82943980	3000	3000	3000	3000	5
452	20241216	115600	82928980	3000	3000	3000	3000	2
453	20241216	115500	82922980	3000	2990	3000	2990	2
454	20241216	115400	82916990	2995	2995	2995	2995	0
455	20241216	115300	82916990	2995	2995	2995	2995	0
456	20241216	115200	82916990	2995	3000	3000	2995	771
457	20241216	115100	80606995	3000	3000	3000	3000	0
458	20241216	115000	80606995	3000	2995	3000	2995	339
459	20241216	114900	79591685	2995	2995	2995	2995	0
460	20241216	114800	79591685	2995	2990	2995	2990	325
461	20241216	114700	78619930	2990	2990	2990	2990	0
462	20241216	114600	78619930	2990	2990	2990	2990	0
463	20241216	114500	78619930	2990	2990	2990	2990	5
464	20241216	114400	78604980	2990	2990	2990	2990	100
465	20241216	114300	78305980	2990	2990	2990	2990	40
466	20241216	114200	78186380	2990	2985	2990	2985	380
467	20241216	114100	77052075	2980	2980	2980	2980	0
468	20241216	114000	77052075	2980	2980	2980	2980	0
469	20241216	113900	77052075	2980	2980	2980	2980	279
470	20241216	113800	76220655	2980	2980	2980	2980	2
471	20241216	113700	76214695	2975	2975	2975	2975	0
472	20241216	113600	76214695	2975	2975	2975	2975	0
473	20241216	113500	76214695	2975	2975	2975	2975	0
474	20241216	113400	76214695	2975	2975	2975	2975	0
475	20241216	113300	76214695	2975	2975	2975	2975	0
476	20241216	113200	76214695	2975	2980	2980	2975	96
477	20241216	113100	75929015	2980	2980	2980	2980	0
478	20241216	113000	75929015	2980	2980	2980	2980	0
479	20241216	112900	75929015	2980	2980	2980	2980	0
480	20241216	112800	75929015	2980	2980	2980	2980	0
481	20241216	112700	75929015	2980	2980	2980	2980	0
482	20241216	112600	75929015	2980	2980	2980	2980	0
483	20241216	112500	75929015	2980	2980	2980	2980	37
484	20241216	112400	75818755	2980	2980	2980	2980	0
485	20241216	112300	75818755	2980	2980	2980	2980	0
486	20241216	112200	75818755	2980	2980	2980	2980	0
487	20241216	112100	75818755	2980	2980	2980	2980	0
488	20241216	112000	75818755	2980	2980	2980	2980	21
489	20241216	111900	75756175	2975	2975	2975	2975	0
490	20241216	111800	75756175	2975	2975	2975	2975	31
491	20241216	111700	75663950	2980	2980	2980	2980	0
492	20241216	111600	75663950	2980	2980	2980	2980	74
493	20241216	111500	75443430	2975	2975	2975	2975	0
494	20241216	111400	75443430	2975	2975	2975	2975	0
495	20241216	111300	75443430	2975	2975	2975	2975	0
496	20241216	111200	75443430	2975	2975	2975	2975	0
497	20241216	111100	75443430	2975	2975	2975	2975	1
498	20241216	111000	75440455	2980	2980	2980	2980	0
499	20241216	110900	75440455	2980	2980	2980	2980	0
500	20241216	110800	75440455	2980	2980	2980	2980	0
501	20241216	110700	75440455	2980	2980	2980	2980	0
502	20241216	110600	75440455	2980	2980	2980	2980	0
503	20241216	110500	75440455	2980	2980	2980	2980	400
504	20241216	110400	74248455	2980	2980	2980	2980	30
505	20241216	110300	74159055	2980	2980	2985	2980	535
506	20241216	110200	72563920	2980	2980	2980	2980	279
507	20241216	110100	71732500	2980	2980	2980	2980	1
508	20241216	110000	71729520	2975	2975	2975	2975	0
509	20241216	105900	71729520	2975	2975	2975	2975	0
510	20241216	105800	71729520	2975	2975	2975	2975	5
511	20241216	105700	71714645	2980	2980	2980	2980	0
512	20241216	105600	71714645	2980	2980	2980	2980	0
513	20241216	105500	71714645	2980	2980	2980	2980	6
514	20241216	105400	71696765	2980	2980	2980	2980	0
515	20241216	105300	71696765	2980	2980	2980	2980	13
516	20241216	105200	71658025	2980	2980	2980	2980	1
517	20241216	105100	71655045	2980	2980	2980	2980	70
518	20241216	105000	71446445	2980	2980	2980	2980	126
519	20241216	104900	71070965	2980	2980	2980	2980	3
520	20241216	104800	71062025	2980	2975	2980	2970	201
521	20241216	104700	70464470	2985	2985	2985	2985	0
522	20241216	104600	70464470	2985	2985	2985	2985	0
523	20241216	104500	70464470	2985	2985	2985	2985	0
524	20241216	104400	70464470	2985	2985	2985	2985	0
525	20241216	104300	70464470	2985	2985	2985	2985	0
526	20241216	104200	70464470	2985	2985	2985	2985	0
527	20241216	104100	70464470	2985	3005	3005	2960	5008
528	20241216	104000	55601690	3000	3000	3000	3000	0
529	20241216	103900	55601690	3000	3000	3000	3000	0
530	20241216	103800	55601690	3000	3000	3000	3000	0
531	20241216	103700	55601690	3000	3000	3000	3000	0
532	20241216	103600	55601690	3000	3000	3000	3000	2
533	20241216	103500	55595690	3005	2990	3005	2990	52
534	20241216	103400	55439445	3005	3005	3005	3005	5
535	20241216	103300	55424420	3005	3005	3005	3005	10
536	20241216	103200	55394370	3005	3005	3005	3005	5
537	20241216	103100	55379345	3005	3005	3005	3005	0
538	20241216	103000	55379345	3005	3005	3005	3005	0
539	20241216	102900	55379345	3005	3005	3005	3005	50
540	20241216	102800	55229095	3005	3005	3005	3005	0
541	20241216	102700	55229095	3005	3000	3005	2990	530
542	20241216	102600	53643045	3000	3000	3000	3000	78
543	20241216	102500	53409045	3000	3000	3000	3000	0
544	20241216	102400	53409045	3000	3000	3000	3000	32
545	20241216	102300	53313045	3005	3005	3005	3005	0
546	20241216	102200	53313045	3005	3005	3005	3005	67
547	20241216	102100	53111710	3010	3010	3010	3010	0
548	20241216	102000	53111710	3010	3010	3010	3010	0
549	20241216	101900	53111710	3010	3010	3010	3010	0
550	20241216	101800	53111710	3010	3010	3010	3010	0
551	20241216	101700	53111710	3010	3000	3010	3000	11
552	20241216	101600	53078700	3000	3000	3000	3000	0
553	20241216	101500	53078700	3000	3000	3000	3000	10
554	20241216	101400	53048700	3010	3010	3010	3010	0
555	20241216	101300	53048700	3010	3000	3010	3000	1077
556	20241216	101200	49817650	3015	3015	3015	3015	0
557	20241216	101100	49817650	3015	3015	3015	3015	0
558	20241216	101000	49817650	3015	3015	3015	3015	1
559	20241216	100900	49814635	3005	3015	3015	3005	811
560	20241216	100800	47369480	3015	3015	3015	3015	1
561	20241216	100700	47366465	3015	3015	3015	3015	2
562	20241216	100600	47360435	3015	3015	3015	3015	0
563	20241216	100500	47360435	3015	3015	3015	3015	0
564	20241216	100400	47360435	3015	3015	3015	3015	0
565	20241216	100300	47360435	3015	3015	3015	3015	200
566	20241216	100200	46757435	3015	3015	3015	3015	2
567	20241216	100100	46751405	3020	3020	3020	3020	0
568	20241216	100000	46751405	3020	3020	3020	3020	0
569	20241216	095900	46751405	3020	3020	3020	3020	0
570	20241216	095800	46751405	3020	3020	3020	3020	1
571	20241216	095700	46748385	3000	3000	3000	3000	5
572	20241216	095600	46733385	3000	3000	3000	3000	0
573	20241216	095500	46733385	3000	3020	3020	3000	311
574	20241216	095400	45794185	3020	3020	3020	3020	0
575	20241216	095300	45794185	3020	3020	3020	3020	99
576	20241216	095200	45495205	3005	3015	3015	3005	1098
577	20241216	095100	42195445	3015	3015	3015	3015	332
578	20241216	095000	41194465	3015	3015	3015	3015	50
579	20241216	094900	41043715	3015	3020	3020	3015	86
580	20241216	094800	40784295	3020	3020	3020	3015	670
581	20241216	094700	38761835	3020	3010	3020	3010	31
582	20241216	094600	38668255	3010	3010	3010	3010	1
583	20241216	094500	38665245	3010	3010	3010	3010	21
584	20241216	094400	38602035	3010	2995	3025	2995	6881
585	20241216	094300	17879280	2995	2995	2995	2995	0
586	20241216	094200	17879280	2995	2995	2995	2995	15
587	20241216	094100	17834355	2995	2995	2995	2995	0
588	20241216	094000	17834355	2995	2995	2995	2995	0
589	20241216	093900	17834355	2995	2995	2995	2995	3
590	20241216	093800	17825370	2995	2995	2995	2995	0
591	20241216	093700	17825370	2995	2995	2995	2995	796
592	20241216	093600	15441350	2990	2985	2990	2985	1017
593	20241216	093500	12402035	2985	2985	2985	2985	12
594	20241216	093400	12366215	2985	2985	2985	2985	1
595	20241216	093300	12363230	2970	2980	2985	2970	402
596	20241216	093200	11164585	2980	2980	2980	2980	0
597	20241216	093100	11164585	2980	2980	2980	2980	0
598	20241216	093000	11164585	2980	2980	2980	2980	32
599	20241216	092900	11069225	2980	2980	2980	2980	0
600	20241216	092800	11069225	2980	2980	2980	2980	100
601	20241216	092700	10771225	2970	2970	2970	2970	0
602	20241216	092600	10771225	2970	2970	2970	2970	1
603	20241216	092500	10768255	2985	2985	2985	2985	0
604	20241216	092400	10768255	2985	2985	2985	2985	0
605	20241216	092300	10768255	2985	2985	2985	2985	100
606	20241216	092200	10469755	2965	2970	2970	2965	50
607	20241216	092100	10321455	2965	2965	2965	2965	0
608	20241216	092000	10321455	2965	2965	2965	2965	0
609	20241216	091900	10321455	2965	2965	2965	2965	0
610	20241216	091800	10321455	2965	2965	2965	2965	20
611	20241216	091700	10262155	2980	2980	2980	2980	21
612	20241216	091600	10199575	2980	2980	2980	2980	0
613	20241216	091500	10199575	2980	2980	2980	2980	100
614	20241216	091400	9901575	2965	2965	2965	2965	300
615	20241216	091300	9012075	2965	2965	2965	2965	525
616	20241216	091200	7455450	2965	2965	2965	2965	0
617	20241216	091100	7455450	2965	2965	2965	2965	0
618	20241216	091000	7455450	2965	2965	2965	2965	1
619	20241216	090900	7452485	2990	2990	2990	2990	60
620	20241216	090800	7273085	2990	2995	2995	2990	261
621	20241216	090700	6492195	2995	2995	2995	2995	0
622	20241216	090600	6492195	2995	2985	2995	2985	148
623	20241216	090500	6049800	2985	2980	2985	2980	77
624	20241216	090400	5820230	2960	2965	2965	2960	546
625	20241216	090300	4204065	2980	2975	2980	2975	100
626	20241216	090200	3906315	2960	2960	2960	2960	0
627	20241216	090100	3906315	2960	2965	2965	2960	197
628	20241216	090000	3323075	2975	2975	2975	2975	1117