KissMeData/204020/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	204000	270679355	2940	2940	2940	2940	3509
3	20241216	203900	270679355	2940	2940	2940	2940	0
4	20241216	203800	270679355	2940	2940	2940	2940	0
5	20241216	203700	270679355	2940	2940	2940	2940	0
6	20241216	203600	270679355	2940	2940	2940	2940	0
7	20241216	203500	270679355	2940	2940	2940	2940	0
8	20241216	203400	270679355	2940	2940	2940	2940	0
9	20241216	203300	270679355	2940	2940	2940	2940	0
10	20241216	203200	270679355	2940	2940	2940	2940	0
11	20241216	203100	270679355	2940	2940	2940	2940	0
12	20241216	203000	270679355	2940	2940	2940	2940	0
13	20241216	202900	270679355	2940	2940	2940	2940	0
14	20241216	202800	270679355	2940	2940	2940	2940	0
15	20241216	202700	270679355	2940	2940	2940	2940	0
16	20241216	202600	270679355	2940	2940	2940	2940	0
17	20241216	202500	270679355	2940	2940	2940	2940	0
18	20241216	202400	270679355	2940	2940	2940	2940	0
19	20241216	202300	270679355	2940	2940	2940	2940	0
20	20241216	202200	270679355	2940	2940	2940	2940	0
21	20241216	202100	270679355	2940	2940	2940	2940	0
22	20241216	202000	270679355	2940	2940	2940	2940	0
23	20241216	201900	270679355	2940	2940	2940	2940	0
24	20241216	201800	270679355	2940	2940	2940	2940	0
25	20241216	201700	270679355	2940	2940	2940	2940	0
26	20241216	201600	270679355	2940	2940	2940	2940	0
27	20241216	201500	270679355	2940	2940	2940	2940	0
28	20241216	201400	270679355	2940	2940	2940	2940	0
29	20241216	201300	270679355	2940	2940	2940	2940	0
30	20241216	201200	270679355	2940	2940	2940	2940	0
31	20241216	201100	270679355	2940	2940	2940	2940	0
32	20241216	201000	270679355	2940	2940	2940	2940	3509
33	20241216	200900	270679355	2940	2940	2940	2940	0
34	20241216	200800	270679355	2940	2940	2940	2940	0
35	20241216	200700	270679355	2940	2940	2940	2940	0
36	20241216	200600	270679355	2940	2940	2940	2940	0
37	20241216	200500	270679355	2940	2940	2940	2940	0
38	20241216	200400	270679355	2940	2940	2940	2940	0
39	20241216	200300	270679355	2940	2940	2940	2940	0
40	20241216	200200	270679355	2940	2940	2940	2940	0
41	20241216	200100	270679355	2940	2940	2940	2940	0
42	20241216	200000	270679355	2940	2940	2940	2940	0
43	20241216	195900	270679355	2940	2940	2940	2940	0
44	20241216	195800	270679355	2940	2940	2940	2940	0
45	20241216	195700	270679355	2940	2940	2940	2940	0
46	20241216	195600	270679355	2940	2940	2940	2940	0
47	20241216	195500	270679355	2940	2940	2940	2940	0
48	20241216	195400	270679355	2940	2940	2940	2940	0
49	20241216	195300	270679355	2940	2940	2940	2940	0
50	20241216	195200	270679355	2940	2940	2940	2940	0
51	20241216	195100	270679355	2940	2940	2940	2940	0
52	20241216	195000	270679355	2940	2940	2940	2940	0
53	20241216	194900	270679355	2940	2940	2940	2940	0
54	20241216	194800	270679355	2940	2940	2940	2940	0
55	20241216	194700	270679355	2940	2940	2940	2940	0
56	20241216	194600	270679355	2940	2940	2940	2940	0
57	20241216	194500	270679355	2940	2940	2940	2940	0
58	20241216	194400	270679355	2940	2940	2940	2940	0
59	20241216	194300	270679355	2940	2940	2940	2940	0
60	20241216	194200	270679355	2940	2940	2940	2940	0
61	20241216	194100	270679355	2940	2940	2940	2940	0
62	20241216	194000	270679355	2940	2940	2940	2940	3509
63	20241216	193900	270679355	2940	2940	2940	2940	0
64	20241216	193800	270679355	2940	2940	2940	2940	0
65	20241216	193700	270679355	2940	2940	2940	2940	0
66	20241216	193600	270679355	2940	2940	2940	2940	0
67	20241216	193500	270679355	2940	2940	2940	2940	0
68	20241216	193400	270679355	2940	2940	2940	2940	0
69	20241216	193300	270679355	2940	2940	2940	2940	0
70	20241216	193200	270679355	2940	2940	2940	2940	0
71	20241216	193100	270679355	2940	2940	2940	2940	0
72	20241216	193000	270679355	2940	2940	2940	2940	0
73	20241216	192900	270679355	2940	2940	2940	2940	0
74	20241216	192800	270679355	2940	2940	2940	2940	0
75	20241216	192700	270679355	2940	2940	2940	2940	0
76	20241216	192600	270679355	2940	2940	2940	2940	0
77	20241216	192500	270679355	2940	2940	2940	2940	0
78	20241216	192400	270679355	2940	2940	2940	2940	0
79	20241216	192300	270679355	2940	2940	2940	2940	0
80	20241216	192200	270679355	2940	2940	2940	2940	0
81	20241216	192100	270679355	2940	2940	2940	2940	0
82	20241216	192000	270679355	2940	2940	2940	2940	0
83	20241216	191900	270679355	2940	2940	2940	2940	0
84	20241216	191800	270679355	2940	2940	2940	2940	0
85	20241216	191700	270679355	2940	2940	2940	2940	0
86	20241216	191600	270679355	2940	2940	2940	2940	0
87	20241216	191500	270679355	2940	2940	2940	2940	0
88	20241216	191400	270679355	2940	2940	2940	2940	0
89	20241216	191300	270679355	2940	2940	2940	2940	0
90	20241216	191200	270679355	2940	2940	2940	2940	0
91	20241216	191100	270679355	2940	2940	2940	2940	0
92	20241216	191000	270679355	2940	2940	2940	2940	3509
93	20241216	190900	270679355	2940	2940	2940	2940	0
94	20241216	190800	270679355	2940	2940	2940	2940	0
95	20241216	190700	270679355	2940	2940	2940	2940	0
96	20241216	190600	270679355	2940	2940	2940	2940	0
97	20241216	190500	270679355	2940	2940	2940	2940	0
98	20241216	190400	270679355	2940	2940	2940	2940	0
99	20241216	190300	270679355	2940	2940	2940	2940	0
100	20241216	190200	270679355	2940	2940	2940	2940	0
101	20241216	190100	270679355	2940	2940	2940	2940	0
102	20241216	190000	270679355	2940	2940	2940	2940	0
103	20241216	185900	270679355	2940	2940	2940	2940	0
104	20241216	185800	270679355	2940	2940	2940	2940	0
105	20241216	185700	270679355	2940	2940	2940	2940	0
106	20241216	185600	270679355	2940	2940	2940	2940	0
107	20241216	185500	270679355	2940	2940	2940	2940	0
108	20241216	185400	270679355	2940	2940	2940	2940	0
109	20241216	185300	270679355	2940	2940	2940	2940	0
110	20241216	185200	270679355	2940	2940	2940	2940	0
111	20241216	185100	270679355	2940	2940	2940	2940	0
112	20241216	185000	270679355	2940	2940	2940	2940	0
113	20241216	184900	270679355	2940	2940	2940	2940	0
114	20241216	184800	270679355	2940	2940	2940	2940	0
115	20241216	184700	270679355	2940	2940	2940	2940	0
116	20241216	184600	270679355	2940	2940	2940	2940	0
117	20241216	184500	270679355	2940	2940	2940	2940	0
118	20241216	184400	270679355	2940	2940	2940	2940	0
119	20241216	184300	270679355	2940	2940	2940	2940	0
120	20241216	184200	270679355	2940	2940	2940	2940	0
121	20241216	184100	270679355	2940	2940	2940	2940	0
122	20241216	184000	270679355	2940	2940	2940	2940	3509
123	20241216	183900	270679355	2940	2940	2940	2940	0
124	20241216	183800	270679355	2940	2940	2940	2940	0
125	20241216	183700	270679355	2940	2940	2940	2940	0
126	20241216	183600	270679355	2940	2940	2940	2940	0
127	20241216	183500	270679355	2940	2940	2940	2940	0
128	20241216	183400	270679355	2940	2940	2940	2940	0
129	20241216	183300	270679355	2940	2940	2940	2940	0
130	20241216	183200	270679355	2940	2940	2940	2940	0
131	20241216	183100	270679355	2940	2940	2940	2940	0
132	20241216	183000	270679355	2940	2940	2940	2940	0
133	20241216	182900	270679355	2940	2940	2940	2940	0
134	20241216	182800	270679355	2940	2940	2940	2940	0
135	20241216	182700	270679355	2940	2940	2940	2940	0
136	20241216	182600	270679355	2940	2940	2940	2940	0
137	20241216	182500	270679355	2940	2940	2940	2940	0
138	20241216	182400	270679355	2940	2940	2940	2940	0
139	20241216	182300	270679355	2940	2940	2940	2940	0
140	20241216	182200	270679355	2940	2940	2940	2940	0
141	20241216	182100	270679355	2940	2940	2940	2940	0
142	20241216	182000	270679355	2940	2940	2940	2940	0
143	20241216	181900	270679355	2940	2940	2940	2940	0
144	20241216	181800	270679355	2940	2940	2940	2940	0
145	20241216	181700	270679355	2940	2940	2940	2940	0
146	20241216	181600	270679355	2940	2940	2940	2940	0
147	20241216	181500	270679355	2940	2940	2940	2940	0
148	20241216	181400	270679355	2940	2940	2940	2940	0
149	20241216	181300	270679355	2940	2940	2940	2940	0
150	20241216	181200	270679355	2940	2940	2940	2940	0
151	20241216	181100	270679355	2940	2940	2940	2940	0
152	20241216	181000	270679355	2940	2940	2940	2940	3509
153	20241216	180900	270679355	2940	2940	2940	2940	0
154	20241216	180800	270679355	2940	2940	2940	2940	0
155	20241216	180700	270679355	2940	2940	2940	2940	0
156	20241216	180600	270679355	2940	2940	2940	2940	0
157	20241216	180500	270679355	2940	2940	2940	2940	0
158	20241216	180400	270679355	2940	2940	2940	2940	0
159	20241216	180300	270679355	2940	2940	2940	2940	0
160	20241216	180200	270679355	2940	2940	2940	2940	0
161	20241216	180100	270679355	2940	2940	2940	2940	0
162	20241216	180000	270679355	2940	2940	2940	2940	0
163	20241216	175900	270679355	2940	2940	2940	2940	0
164	20241216	175800	270679355	2940	2940	2940	2940	0
165	20241216	175700	270679355	2940	2940	2940	2940	0
166	20241216	175600	270679355	2940	2940	2940	2940	0
167	20241216	175500	270679355	2940	2940	2940	2940	0
168	20241216	175400	270679355	2940	2940	2940	2940	0
169	20241216	175300	270679355	2940	2940	2940	2940	0
170	20241216	175200	270679355	2940	2940	2940	2940	0
171	20241216	175100	270679355	2940	2940	2940	2940	0
172	20241216	175000	270679355	2940	2940	2940	2940	0
173	20241216	174900	270679355	2940	2940	2940	2940	0
174	20241216	174800	270679355	2940	2940	2940	2940	0
175	20241216	174700	270679355	2940	2940	2940	2940	0
176	20241216	174600	270679355	2940	2940	2940	2940	0
177	20241216	174500	270679355	2940	2940	2940	2940	0
178	20241216	174400	270679355	2940	2940	2940	2940	0
179	20241216	174300	270679355	2940	2940	2940	2940	0
180	20241216	174200	270679355	2940	2940	2940	2940	0
181	20241216	174100	270679355	2940	2940	2940	2940	0
182	20241216	174000	270679355	2940	2940	2940	2940	3509
183	20241216	173900	270679355	2940	2940	2940	2940	0
184	20241216	173800	270679355	2940	2940	2940	2940	0
185	20241216	173700	270679355	2940	2940	2940	2940	0
186	20241216	173600	270679355	2940	2940	2940	2940	0
187	20241216	173500	270679355	2940	2940	2940	2940	0
188	20241216	173400	270679355	2940	2940	2940	2940	0
189	20241216	173300	270679355	2940	2940	2940	2940	0
190	20241216	173200	270679355	2940	2940	2940	2940	0
191	20241216	173100	270679355	2940	2940	2940	2940	0
192	20241216	173000	270679355	2940	2940	2940	2940	0
193	20241216	172900	270679355	2940	2940	2940	2940	0
194	20241216	172800	270679355	2940	2940	2940	2940	0
195	20241216	172700	270679355	2940	2940	2940	2940	0
196	20241216	172600	270679355	2940	2940	2940	2940	0
197	20241216	172500	270679355	2940	2940	2940	2940	0
198	20241216	172400	270679355	2940	2940	2940	2940	0
199	20241216	172300	270679355	2940	2940	2940	2940	0
200	20241216	172200	270679355	2940	2940	2940	2940	0
201	20241216	172100	270679355	2940	2940	2940	2940	0
202	20241216	172000	270679355	2940	2940	2940	2940	0
203	20241216	171900	270679355	2940	2940	2940	2940	0
204	20241216	171800	270679355	2940	2940	2940	2940	0
205	20241216	171700	270679355	2940	2940	2940	2940	0
206	20241216	171600	270679355	2940	2940	2940	2940	0
207	20241216	171500	270679355	2940	2940	2940	2940	0
208	20241216	171400	270679355	2940	2940	2940	2940	0
209	20241216	171300	270679355	2940	2940	2940	2940	0
210	20241216	171200	270679355	2940	2940	2940	2940	0
211	20241216	171100	270679355	2940	2940	2940	2940	0
212	20241216	171000	270679355	2940	2940	2940	2940	3509
213	20241216	170900	270679355	2940	2940	2940	2940	0
214	20241216	170800	270679355	2940	2940	2940	2940	0
215	20241216	170700	270679355	2940	2940	2940	2940	0
216	20241216	170600	270679355	2940	2940	2940	2940	0
217	20241216	170500	270679355	2940	2940	2940	2940	0
218	20241216	170400	270679355	2940	2940	2940	2940	0
219	20241216	170300	270679355	2940	2940	2940	2940	0
220	20241216	170200	270679355	2940	2940	2940	2940	0
221	20241216	170100	270679355	2940	2940	2940	2940	0
222	20241216	170000	270679355	2940	2940	2940	2940	0
223	20241216	165900	270679355	2940	2940	2940	2940	0
224	20241216	165800	270679355	2940	2940	2940	2940	0
225	20241216	165700	270679355	2940	2940	2940	2940	0
226	20241216	165600	270679355	2940	2940	2940	2940	0
227	20241216	165500	270679355	2940	2940	2940	2940	0
228	20241216	165400	270679355	2940	2940	2940	2940	0
229	20241216	165300	270679355	2940	2940	2940	2940	0
230	20241216	165200	270679355	2940	2940	2940	2940	0
231	20241216	165100	270679355	2940	2940	2940	2940	0
232	20241216	165000	270679355	2940	2940	2940	2940	0
233	20241216	164900	270679355	2940	2940	2940	2940	0
234	20241216	164800	270679355	2940	2940	2940	2940	0
235	20241216	164700	270679355	2940	2940	2940	2940	0
236	20241216	164600	270679355	2940	2940	2940	2940	0
237	20241216	164500	270679355	2940	2940	2940	2940	0
238	20241216	164400	270679355	2940	2940	2940	2940	0
239	20241216	164300	270679355	2940	2940	2940	2940	0
240	20241216	164200	270679355	2940	2940	2940	2940	0
241	20241216	164100	270679355	2940	2940	2940	2940	0
242	20241216	164000	270679355	2940	2940	2940	2940	3509
243	20241216	163900	270679355	2940	2940	2940	2940	0
244	20241216	163800	270679355	2940	2940	2940	2940	0
245	20241216	163700	270679355	2940	2940	2940	2940	0
246	20241216	163600	270679355	2940	2940	2940	2940	0
247	20241216	163500	270679355	2940	2940	2940	2940	0
248	20241216	163400	270679355	2940	2940	2940	2940	0
249	20241216	163300	270679355	2940	2940	2940	2940	0
250	20241216	163200	270679355	2940	2940	2940	2940	0
251	20241216	163100	270679355	2940	2940	2940	2940	0
252	20241216	163000	270679355	2940	2940	2940	2940	0
253	20241216	162900	270679355	2940	2940	2940	2940	0
254	20241216	162800	270679355	2940	2940	2940	2940	0
255	20241216	162700	270679355	2940	2940	2940	2940	0
256	20241216	162600	270679355	2940	2940	2940	2940	0
257	20241216	162500	270679355	2940	2940	2940	2940	0
258	20241216	162400	270679355	2940	2940	2940	2940	0
259	20241216	162300	270679355	2940	2940	2940	2940	0
260	20241216	162200	270679355	2940	2940	2940	2940	0
261	20241216	162100	270679355	2940	2940	2940	2940	0
262	20241216	162000	270679355	2940	2940	2940	2940	0
263	20241216	161900	270679355	2940	2940	2940	2940	0
264	20241216	161800	270679355	2940	2940	2940	2940	0
265	20241216	161700	270679355	2940	2940	2940	2940	0
266	20241216	161600	270679355	2940	2940	2940	2940	0
267	20241216	161500	270679355	2940	2940	2940	2940	0
268	20241216	161400	270679355	2940	2940	2940	2940	0
269	20241216	161300	270679355	2940	2940	2940	2940	0
270	20241216	161200	270679355	2940	2940	2940	2940	0
271	20241216	161100	270679355	2940	2940	2940	2940	0
272	20241216	161000	270679355	2940	2940	2940	2940	3509
273	20241216	160900	270679355	2940	2940	2940	2940	0
274	20241216	160800	270679355	2940	2940	2940	2940	0
275	20241216	160700	270679355	2940	2940	2940	2940	0
276	20241216	160600	270679355	2940	2940	2940	2940	0
277	20241216	160500	270679355	2940	2940	2940	2940	0
278	20241216	160400	270679355	2940	2940	2940	2940	0
279	20241216	160300	270679355	2940	2940	2940	2940	0
280	20241216	160200	270679355	2940	2940	2940	2940	0
281	20241216	160100	270679355	2940	2940	2940	2940	0
282	20241216	160000	270679355	2940	2940	2940	2940	0
283	20241216	155900	270679355	2940	2940	2940	2940	0
284	20241216	155800	270679355	2940	2940	2940	2940	0
285	20241216	155700	270679355	2940	2940	2940	2940	0
286	20241216	155600	270679355	2940	2940	2940	2940	0
287	20241216	155500	270679355	2940	2940	2940	2940	0
288	20241216	155400	270679355	2940	2940	2940	2940	0
289	20241216	155300	270679355	2940	2940	2940	2940	0
290	20241216	155200	270679355	2940	2940	2940	2940	0
291	20241216	155100	270679355	2940	2940	2940	2940	0
292	20241216	155000	270679355	2940	2940	2940	2940	0
293	20241216	154900	270679355	2940	2940	2940	2940	0
294	20241216	154800	270679355	2940	2940	2940	2940	0
295	20241216	154700	270679355	2940	2940	2940	2940	0
296	20241216	154600	270679355	2940	2940	2940	2940	0
297	20241216	154500	270679355	2940	2940	2940	2940	0
298	20241216	154400	270679355	2940	2940	2940	2940	0
299	20241216	154300	270679355	2940	2940	2940	2940	0
300	20241216	154200	270679355	2940	2940	2940	2940	0
301	20241216	154100	270679355	2940	2940	2940	2940	0
302	20241216	154000	270679355	2940	2940	2940	2940	3509
303	20241216	153900	270679355	2940	2940	2940	2940	0
304	20241216	153800	270679355	2940	2940	2940	2940	0
305	20241216	153700	270679355	2940	2940	2940	2940	0
306	20241216	153600	270679355	2940	2940	2940	2940	0
307	20241216	153500	270679355	2940	2940	2940	2940	0
308	20241216	153400	270679355	2940	2940	2940	2940	0
309	20241216	153300	270679355	2940	2940	2940	2940	0
310	20241216	153200	270679355	2940	2940	2940	2940	0
311	20241216	153100	270679355	2940	2940	2940	2940	0
312	20241216	153000	270679355	2940	2940	2940	2940	3509
313	20241216	152900	260362895	2965	2965	2965	2965	0
314	20241216	152800	260362895	2965	2965	2965	2965	0
315	20241216	152700	260362895	2965	2965	2965	2965	0
316	20241216	152600	260362895	2965	2965	2965	2965	0
317	20241216	152500	260362895	2965	2965	2965	2965	0
318	20241216	152400	260362895	2965	2965	2965	2965	0
319	20241216	152300	260362895	2965	2965	2965	2965	0
320	20241216	152200	260362895	2965	2965	2965	2965	0
321	20241216	152100	260362895	2965	2965	2965	2965	0
322	20241216	152000	260362895	2965	2965	2965	2965	0
323	20241216	151900	260362895	2965	2965	2965	2965	0
324	20241216	151800	260362895	2965	2965	2965	2965	0
325	20241216	151700	260362895	2965	2965	2965	2965	0
326	20241216	151600	260362895	2965	2965	2965	2965	1
327	20241216	151500	260359930	2940	2940	2940	2940	0
328	20241216	151400	260359930	2940	2960	2960	2940	7000
329	20241216	151300	239767830	2970	2970	2970	2970	0
330	20241216	151200	239767830	2970	2970	2970	2970	50
331	20241216	151100	239619330	2970	2970	2970	2970	0
332	20241216	151000	239619330	2970	2970	2970	2970	0
333	20241216	150900	239619330	2970	2970	2970	2970	0
334	20241216	150800	239619330	2970	2970	2970	2970	0
335	20241216	150700	239619330	2970	2970	2970	2970	0
336	20241216	150600	239619330	2970	2965	2970	2960	773
337	20241216	150500	237331160	2965	2965	2965	2965	0
338	20241216	150400	237331160	2965	2965	2965	2965	1
339	20241216	150300	237328195	2970	2970	2970	2970	0
340	20241216	150200	237328195	2970	2970	2970	2970	0
341	20241216	150100	237328195	2970	2970	2970	2970	0
342	20241216	150000	237328195	2970	2970	2970	2970	1
343	20241216	145900	237325225	2965	2965	2965	2965	0
344	20241216	145800	237325225	2965	2965	2965	2965	0
345	20241216	145700	237325225	2965	2970	2970	2965	13
346	20241216	145600	237286675	2975	2975	2975	2975	1
347	20241216	145500	237283700	2970	2970	2970	2970	0
348	20241216	145400	237283700	2970	2970	2970	2970	6
349	20241216	145300	237265880	2975	2975	2975	2975	0
350	20241216	145200	237265880	2975	2975	2975	2975	0
351	20241216	145100	237265880	2975	2975	2975	2975	0
352	20241216	145000	237265880	2975	2980	2980	2975	2
353	20241216	144900	237259925	2980	2980	2980	2980	0
354	20241216	144800	237259925	2980	2980	2980	2980	0
355	20241216	144700	237259925	2980	2980	2980	2980	0
356	20241216	144600	237259925	2980	2980	2980	2980	0
357	20241216	144500	237259925	2980	2980	2980	2975	13
358	20241216	144400	237221200	2960	2975	2975	2960	160
359	20241216	144300	236746850	2985	2985	2985	2985	15
360	20241216	144200	236702075	2985	2985	2985	2985	100
361	20241216	144100	236403575	2985	2985	2985	2985	0
362	20241216	144000	236403575	2985	2985	2985	2985	0
363	20241216	143900	236403575	2985	2985	2985	2985	0
364	20241216	143800	236403575	2985	2985	2985	2985	0
365	20241216	143700	236403575	2985	2985	2985	2985	35
366	20241216	143600	236299100	2985	2985	2985	2980	17
367	20241216	143500	236248360	2990	2985	2990	2985	883
368	20241216	143400	233611155	2985	2960	2985	2960	9917
369	20241216	143300	204112275	2970	2970	2970	2970	0
370	20241216	143200	204112275	2970	2970	2970	2970	3
371	20241216	143100	204103365	2965	2965	2965	2965	970
372	20241216	143000	201227315	2965	2965	2965	2965	0
373	20241216	142900	201227315	2965	2965	2965	2965	0
374	20241216	142800	201227315	2965	2960	2965	2960	491
375	20241216	142700	199773880	2960	2960	2960	2960	100
376	20241216	142600	199477880	2960	2960	2960	2960	0
377	20241216	142500	199477880	2960	2960	2960	2960	0
378	20241216	142400	199477880	2960	2960	2960	2960	0
379	20241216	142300	199477880	2960	2960	2960	2960	0
380	20241216	142200	199477880	2960	2960	2960	2960	15
381	20241216	142100	199433480	2960	2960	2960	2960	0
382	20241216	142000	199433480	2960	2960	2960	2960	0
383	20241216	141900	199433480	2960	2960	2960	2960	0
384	20241216	141800	199433480	2960	2960	2960	2960	0
385	20241216	141700	199433480	2960	2960	2960	2960	0
386	20241216	141600	199433480	2960	2960	2960	2960	0
387	20241216	141500	199433480	2960	2960	2960	2960	0
388	20241216	141400	199433480	2960	2960	2960	2960	0
389	20241216	141300	199433480	2960	2960	2960	2960	0
390	20241216	141200	199433480	2960	2960	2960	2960	0
391	20241216	141100	199433480	2960	2960	2960	2950	209
392	20241216	141000	198815990	2960	2960	2960	2960	1
393	20241216	140900	198813030	2960	2960	2960	2960	0
394	20241216	140800	198813030	2960	2960	2960	2960	0
395	20241216	140700	198813030	2960	2960	2960	2960	0
396	20241216	140600	198813030	2960	2955	2960	2955	923
397	20241216	140500	196085540	2960	2960	2960	2960	0
398	20241216	140400	196085540	2960	2960	2960	2960	0
399	20241216	140300	196085540	2960	2960	2960	2960	0
400	20241216	140200	196085540	2960	2960	2960	2960	0
401	20241216	140100	196085540	2960	2960	2960	2960	0
402	20241216	140000	196085540	2960	2945	2960	2945	13
403	20241216	135900	196047210	2960	2945	2960	2945	8
404	20241216	135800	196023575	2940	2945	2945	2940	1027
405	20241216	135700	192999145	2950	2955	2955	2950	1403
406	20241216	135600	188860240	2970	2970	2970	2970	2
407	20241216	135500	188854300	2970	2970	2970	2970	12
408	20241216	135400	188818660	2970	2970	2970	2970	0
409	20241216	135300	188818660	2970	2970	2970	2970	0
410	20241216	135200	188818660	2970	2970	2970	2970	0
411	20241216	135100	188818660	2970	2970	2970	2970	0
412	20241216	135000	188818660	2970	2970	2970	2970	1
413	20241216	134900	188815690	2970	2970	2970	2970	39
414	20241216	134800	188699860	2975	2975	2975	2975	0
415	20241216	134700	188699860	2975	2975	2975	2975	0
416	20241216	134600	188699860	2975	2975	2980	2955	2045
417	20241216	134500	182631035	2980	2980	2980	2980	0
418	20241216	134400	182631035	2980	2980	2980	2980	0
419	20241216	134300	182631035	2980	2980	2980	2980	0
420	20241216	134200	182631035	2980	2980	2980	2980	5
421	20241216	134100	182616135	2975	2975	2975	2975	2
422	20241216	134000	182610185	2980	2980	2980	2980	0
423	20241216	133900	182610185	2980	2980	2980	2980	0
424	20241216	133800	182610185	2980	2980	2980	2980	0
425	20241216	133700	182610185	2980	2980	2980	2980	0
426	20241216	133600	182610185	2980	2980	2980	2980	1
427	20241216	133500	182607205	2980	2980	2980	2980	0
428	20241216	133400	182607205	2980	2980	2980	2980	0
429	20241216	133300	182607205	2980	2980	2980	2980	0
430	20241216	133200	182607205	2980	2980	2980	2980	15
431	20241216	133100	182562505	2980	2980	2980	2980	0
432	20241216	133000	182562505	2980	2980	2980	2980	49
433	20241216	132900	182416485	2980	2980	2980	2980	200
434	20241216	132800	181820485	2980	2980	2980	2980	0
435	20241216	132700	181820485	2980	2980	2980	2980	0
436	20241216	132600	181820485	2980	2980	2980	2980	0
437	20241216	132500	181820485	2980	2980	2980	2980	0
438	20241216	132400	181820485	2980	2980	2980	2980	3
439	20241216	132300	181811545	2980	2980	2980	2980	0
440	20241216	132200	181811545	2980	2980	2980	2980	0
441	20241216	132100	181811545	2980	2980	2980	2980	0
442	20241216	132000	181811545	2980	2980	2980	2980	0
443	20241216	131900	181811545	2980	2970	2980	2970	512
444	20241216	131800	180290895	2980	2980	2980	2980	0
445	20241216	131700	180290895	2980	2980	2980	2980	0
446	20241216	131600	180290895	2980	2980	2980	2980	0
447	20241216	131500	180290895	2980	2980	2980	2980	0
448	20241216	131400	180290895	2980	2980	2980	2980	0
449	20241216	131300	180290895	2980	2980	2980	2980	0
450	20241216	131200	180290895	2980	2980	2980	2980	0
451	20241216	131100	180290895	2980	2980	2980	2980	0
452	20241216	131000	180290895	2980	2980	2980	2980	0
453	20241216	130900	180290895	2980	2980	2980	2980	0
454	20241216	130800	180290895	2980	2980	2980	2980	0
455	20241216	130700	180290895	2980	2980	2980	2980	0
456	20241216	130600	180290895	2980	2980	2980	2980	0
457	20241216	130500	180290895	2980	2980	2980	2980	0
458	20241216	130400	180290895	2980	2980	2980	2980	0
459	20241216	130300	180290895	2980	2970	2980	2965	13
460	20241216	130200	180252250	2985	2985	2985	2985	0
461	20241216	130100	180252250	2985	2985	2985	2985	4
462	20241216	130000	180240310	2985	2985	2985	2985	15
463	20241216	125900	180195535	2985	2980	2985	2980	1351
464	20241216	125800	176169550	2980	2980	2980	2980	0
465	20241216	125700	176169550	2980	2980	2980	2980	0
466	20241216	125600	176169550	2980	2980	2980	2980	0
467	20241216	125500	176169550	2980	2980	2980	2980	0
468	20241216	125400	176169550	2980	2980	2980	2980	0
469	20241216	125300	176169550	2980	2980	2980	2980	0
470	20241216	125200	176169550	2980	2980	2980	2980	0
471	20241216	125100	176169550	2980	2980	2980	2980	0
472	20241216	125000	176169550	2980	2980	2980	2980	0
473	20241216	124900	176169550	2980	2980	2980	2980	0
474	20241216	124800	176169550	2980	2980	2980	2980	0
475	20241216	124700	176169550	2980	2980	2980	2980	0
476	20241216	124600	176169550	2980	2965	2980	2965	5157
477	20241216	124500	160875290	2965	2965	2965	2965	0
478	20241216	124400	160875290	2965	2960	2965	2955	48
479	20241216	124300	160733215	2960	2960	2960	2960	10
480	20241216	124200	160703615	2960	2960	2960	2960	0
481	20241216	124100	160703615	2960	2960	2960	2960	205
482	20241216	124000	160096815	2960	2960	2960	2960	0
483	20241216	123900	160096815	2960	2960	2960	2960	15
484	20241216	123800	160052415	2960	2960	2960	2960	0
485	20241216	123700	160052415	2960	2960	2960	2960	6
486	20241216	123600	160034655	2960	2960	2960	2960	0
487	20241216	123500	160034655	2960	2960	2960	2960	100
488	20241216	123400	159738655	2960	2960	2960	2960	33
489	20241216	123300	159640975	2960	2960	2960	2960	0
490	20241216	123200	159640975	2960	2960	2960	2960	0
491	20241216	123100	159640975	2960	2960	2960	2960	0
492	20241216	123000	159640975	2960	2960	2960	2960	0
493	20241216	122900	159640975	2960	2960	2960	2960	0
494	20241216	122800	159640975	2960	2960	2960	2960	212
495	20241216	122700	159013455	2965	2965	2965	2965	36
496	20241216	122600	158906715	2965	2965	2965	2965	0
497	20241216	122500	158906715	2965	2965	2965	2965	0
498	20241216	122400	158906715	2965	2965	2965	2965	0
499	20241216	122300	158906715	2965	2965	2965	2965	0
500	20241216	122200	158906715	2965	2965	2965	2965	0
501	20241216	122100	158906715	2965	2965	2965	2965	0
502	20241216	122000	158906715	2965	2965	2965	2965	1
503	20241216	121900	158903750	2970	2970	2970	2970	0
504	20241216	121800	158903750	2970	2970	2970	2970	0
505	20241216	121700	158903750	2970	2970	2970	2970	0
506	20241216	121600	158903750	2970	2965	2970	2965	68
507	20241216	121500	158702080	2965	2965	2965	2965	0
508	20241216	121400	158702080	2965	2965	2965	2965	0
509	20241216	121300	158702080	2965	2965	2965	2965	0
510	20241216	121200	158702080	2965	2965	2965	2965	0
511	20241216	121100	158702080	2965	2965	2965	2965	1
512	20241216	121000	158699115	2950	2950	2950	2950	14
513	20241216	120900	158657815	2965	2960	2965	2950	3544
514	20241216	120800	148201535	2975	2975	2975	2975	0
515	20241216	120700	148201535	2975	2975	2975	2975	0
516	20241216	120600	148201535	2975	2975	2975	2975	1
517	20241216	120500	148198560	2960	2960	2960	2960	30
518	20241216	120400	148109760	2975	2975	2975	2975	0
519	20241216	120300	148109760	2975	2975	2975	2975	0
520	20241216	120200	148109760	2975	2965	2975	2965	6
521	20241216	120100	148091960	2975	2965	2975	2965	17
522	20241216	120000	148041535	2980	2980	2980	2980	0
523	20241216	115900	148041535	2980	2980	2980	2980	0
524	20241216	115800	148041535	2980	2975	2980	2975	44
525	20241216	115700	147910620	2965	2965	2965	2965	0
526	20241216	115600	147910620	2965	2980	2980	2965	18
527	20241216	115500	147857220	2960	2975	2975	2960	160
528	20241216	115400	147383310	2980	2980	2980	2980	0
529	20241216	115300	147383310	2980	2980	2980	2980	0
530	20241216	115200	147383310	2980	2980	2980	2980	10
531	20241216	115100	147353510	2980	2980	2980	2980	1
532	20241216	115000	147350530	2985	2980	2985	2970	2023
533	20241216	114900	141312915	2975	2975	2975	2975	10
534	20241216	114800	141283165	2985	2980	2985	2980	2000
535	20241216	114700	135313425	2980	2980	2980	2980	78
536	20241216	114600	135080985	2980	2975	2985	2975	3062
537	20241216	114500	125946835	2975	2975	2975	2975	0
538	20241216	114400	125946835	2975	2975	2975	2975	0
539	20241216	114300	125946835	2975	2975	2975	2975	1
540	20241216	114200	125943860	2965	2965	2965	2965	28
541	20241216	114100	125860840	2975	2975	2975	2975	0
542	20241216	114000	125860840	2975	2975	2975	2975	0
543	20241216	113900	125860840	2975	2975	2975	2975	0
544	20241216	113800	125860840	2975	2975	2975	2975	0
545	20241216	113700	125860840	2975	2975	2975	2975	0
546	20241216	113600	125860840	2975	2975	2975	2975	0
547	20241216	113500	125860840	2975	2970	2975	2970	77
548	20241216	113400	125632140	2970	2970	2970	2970	6
549	20241216	113300	125614320	2980	2985	2985	2980	12
550	20241216	113200	125578555	2975	2980	2985	2975	71
551	20241216	113100	125366905	2985	2985	2985	2985	0
552	20241216	113000	125366905	2985	2985	2985	2985	0
553	20241216	112900	125366905	2985	2985	2985	2985	383
554	20241216	112800	124223650	2985	2985	2985	2985	1358
555	20241216	112700	120170020	2985	2985	2985	2985	0
556	20241216	112600	120170020	2985	2985	2985	2985	0
557	20241216	112500	120170020	2985	2985	2985	2985	0
558	20241216	112400	120170020	2985	2985	2985	2985	1
559	20241216	112300	120167035	2980	2980	2980	2980	0
560	20241216	112200	120167035	2980	2980	2980	2980	0
561	20241216	112100	120167035	2980	2980	2980	2980	3
562	20241216	112000	120158095	2970	2970	2970	2970	3
563	20241216	111900	120149185	2985	2985	2985	2985	0
564	20241216	111800	120149185	2985	2985	2985	2985	0
565	20241216	111700	120149185	2985	2985	2985	2985	0
566	20241216	111600	120149185	2985	2985	2985	2985	0
567	20241216	111500	120149185	2985	2985	2985	2985	0
568	20241216	111400	120149185	2985	2970	2985	2970	16
569	20241216	111300	120101635	2975	2975	2975	2975	1
570	20241216	111200	120098660	2985	2985	2985	2985	0
571	20241216	111100	120098660	2985	2985	2985	2985	0
572	20241216	111000	120098660	2985	2985	2985	2985	1
573	20241216	110900	120095675	2990	2990	2990	2990	0
574	20241216	110800	120095675	2990	2990	2990	2990	0
575	20241216	110700	120095675	2990	2990	2990	2990	0
576	20241216	110600	120095675	2990	2990	2990	2990	1
577	20241216	110500	120092685	2990	2990	2990	2990	0
578	20241216	110400	120092685	2990	2990	2990	2990	0
579	20241216	110300	120092685	2990	2990	2990	2990	0
580	20241216	110200	120092685	2990	2990	2990	2990	1
581	20241216	110100	120089695	2950	2970	2970	2950	671
582	20241216	110000	118108065	2990	2975	2990	2975	16
583	20241216	105900	118060450	2990	2990	2990	2990	0
584	20241216	105800	118060450	2990	2990	2990	2990	0
585	20241216	105700	118060450	2990	2990	2990	2990	1006
586	20241216	105600	115052510	2990	2990	2990	2990	0
587	20241216	105500	115052510	2990	2990	2990	2990	1
588	20241216	105400	115049520	2975	2975	2975	2975	213
589	20241216	105300	114415845	3000	3000	3000	3000	1
590	20241216	105200	114412845	2960	2965	2980	2960	1573
591	20241216	105100	109754680	2970	2970	2970	2970	16
592	20241216	105000	109707160	2980	2980	2980	2980	0
593	20241216	104900	109707160	2980	2980	2980	2980	100
594	20241216	104800	109409160	2985	2985	2985	2985	0
595	20241216	104700	109409160	2985	2970	2985	2970	147
596	20241216	104600	108972555	2990	2990	2990	2990	0
597	20241216	104500	108972555	2990	2990	2990	2990	1
598	20241216	104400	108969565	2975	2975	2975	2975	0
599	20241216	104300	108969565	2975	2990	2990	2975	173
600	20241216	104200	108454875	2975	2995	2995	2975	80
601	20241216	104100	108216275	2995	2980	2995	2980	238
602	20241216	104000	107507020	2995	2995	2995	2995	0
603	20241216	103900	107507020	2995	2995	2995	2995	0
604	20241216	103800	107507020	2995	2995	2995	2995	0
605	20241216	103700	107507020	2995	2995	2995	2995	0
606	20241216	103600	107507020	2995	2995	2995	2995	0
607	20241216	103500	107507020	2995	2995	2995	2995	0
608	20241216	103400	107507020	2995	2995	2995	2995	0
609	20241216	103300	107507020	2995	2995	2995	2995	11
610	20241216	103200	107474075	2980	2980	2980	2980	1543
611	20241216	103100	102875935	2980	2980	2980	2980	0
612	20241216	103000	102875935	2980	2980	2980	2980	0
613	20241216	102900	102875935	2980	2980	2980	2980	0
614	20241216	102800	102875935	2980	2980	2980	2970	121
615	20241216	102700	102516355	2980	3000	3000	2980	615
616	20241216	102600	100677905	3000	2995	3005	2985	412
617	20241216	102500	99442820	2995	2995	2995	2995	0
618	20241216	102400	99442820	2995	2995	2995	2995	0
619	20241216	102300	99442820	2995	2995	2995	2995	10
620	20241216	102200	99412870	2995	2990	2995	2990	101
621	20241216	102100	99110875	2990	2990	2990	2990	0
622	20241216	102000	99110875	2990	2990	2990	2990	0
623	20241216	101900	99110875	2990	2970	2990	2970	30
624	20241216	101800	99021755	2975	2975	2975	2975	71
625	20241216	101700	98810530	2995	2995	2995	2995	0
626	20241216	101600	98810530	2995	2985	2995	2980	115
627	20241216	101500	98467640	3005	3000	3005	2985	127
628	20241216	101400	98086710	2985	2985	2985	2985	351
629	20241216	101300	97038975	3005	3005	3005	3005	0
630	20241216	101200	97038975	3005	3005	3005	3005	0
631	20241216	101100	97038975	3005	3005	3005	3005	0
632	20241216	101000	97038975	3005	3005	3005	3005	0
633	20241216	100900	97038975	3005	3005	3005	3005	15
634	20241216	100800	96993900	3005	3005	3005	3005	0
635	20241216	100700	96993900	3005	3005	3005	3005	1
636	20241216	100600	96990895	3005	3005	3005	3005	0
637	20241216	100500	96990895	3005	3005	3005	3005	0
638	20241216	100400	96990895	3005	3005	3005	3005	0
639	20241216	100300	96990895	3005	3005	3005	3005	0
640	20241216	100200	96990895	3005	2990	3005	2990	688
641	20241216	100100	94933760	2990	2990	2990	2990	0
642	20241216	100000	94933760	2990	2990	2990	2990	1
643	20241216	095900	94930770	2980	2980	2980	2975	69
644	20241216	095800	94725310	2990	2990	2990	2990	0
645	20241216	095700	94725310	2990	2990	2990	2985	17
646	20241216	095600	94674485	2990	2990	2990	2990	0
647	20241216	095500	94674485	2990	2990	2990	2990	14
648	20241216	095400	94632625	3005	3005	3005	3005	0
649	20241216	095300	94632625	3005	3005	3005	3005	0
650	20241216	095200	94632625	3005	2990	3005	2990	2
651	20241216	095100	94626630	2995	3010	3010	2995	131
652	20241216	095000	94232845	3010	3010	3010	3010	0
653	20241216	094900	94232845	3010	3010	3010	3010	2
654	20241216	094800	94226825	3010	3010	3010	3010	7
655	20241216	094700	94205755	3010	3010	3010	3010	2
656	20241216	094600	94199735	3010	3010	3010	3010	0
657	20241216	094500	94199735	3010	3000	3015	2990	120
658	20241216	094400	93840285	3015	3015	3015	3015	1
659	20241216	094300	93837270	3015	3015	3015	2995	122
660	20241216	094200	93470490	3015	3000	3015	2995	276
661	20241216	094100	92643845	3015	3010	3015	3010	21
662	20241216	094000	92580630	3010	3010	3010	3010	2
663	20241216	093900	92574610	3015	3015	3015	3015	0
664	20241216	093800	92574610	3015	3015	3015	3015	0
665	20241216	093700	92574610	3015	3010	3015	3000	457
666	20241216	093600	91199010	2960	3010	3010	2960	301
667	20241216	093500	90304705	3015	3015	3015	3015	27
668	20241216	093400	90223300	3015	2990	3015	2980	1009
669	20241216	093300	87216000	3015	3000	3015	2990	1440
670	20241216	093200	82899665	3015	3015	3015	3015	0
671	20241216	093100	82899665	3015	3010	3015	3010	7
672	20241216	093000	82878575	3015	3015	3015	3015	0
673	20241216	092900	82878575	3015	3005	3015	2995	405
674	20241216	092800	81663355	3020	3015	3020	2995	503
675	20241216	092700	80146825	2995	3015	3015	2990	1003
676	20241216	092600	77147635	2990	3010	3015	2990	2734
677	20241216	092500	68936500	3015	3010	3015	3010	4
678	20241216	092400	68924445	3010	3015	3015	3010	303
679	20241216	092300	68011405	3010	3015	3030	3010	721
680	20241216	092200	65840920	3030	3010	3030	3005	28
681	20241216	092100	65756625	3015	3020	3030	3010	2641
682	20241216	092000	57770945	3025	3025	3025	3010	336
683	20241216	091900	56754560	3010	3010	3025	3010	2788
684	20241216	091800	48329375	2995	2995	3020	2995	3
685	20241216	091700	48320365	3020	3005	3020	2995	34
686	20241216	091600	48218275	3020	3005	3020	3005	103
687	20241216	091500	47908520	3020	3005	3025	3005	103
688	20241216	091400	47598970	3025	3020	3025	3005	3423
689	20241216	091300	37244915	3020	3015	3020	2995	1404
690	20241216	091200	33004870	2995	3000	3020	2995	3253
691	20241216	091100	23217610	2990	2970	3000	2970	277
692	20241216	091000	22387905	2995	2965	2995	2965	741
693	20241216	090900	20173860	2985	2980	2985	2960	189
694	20241216	090800	19612105	2990	2990	2990	2970	43
695	20241216	090700	19483615	2970	2970	2970	2970	0
696	20241216	090600	19483615	2970	2970	2990	2970	147
697	20241216	090500	19044385	2990	2970	2990	2970	2
698	20241216	090400	19038425	2990	2970	2990	2955	5313
699	20241216	090300	3189135	2950	2950	2950	2950	3
700	20241216	090200	3180285	2960	2950	2960	2950	101
701	20241216	090100	2881335	2950	2980	2980	2950	496
702	20241216	090000	1416165	2960	2985	2985	2960	467