KissMeData/096760/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	200800	46063385	2935	2935	2935	2935	333
3	20241216	200700	46063385	2935	2935	2935	2935	0
4	20241216	200600	46063385	2935	2935	2935	2935	0
5	20241216	200500	46063385	2935	2935	2935	2935	0
6	20241216	200400	46063385	2935	2935	2935	2935	0
7	20241216	200300	46063385	2935	2935	2935	2935	0
8	20241216	200200	46063385	2935	2935	2935	2935	0
9	20241216	200100	46063385	2935	2935	2935	2935	0
10	20241216	200000	46063385	2935	2935	2935	2935	0
11	20241216	195900	46063385	2935	2935	2935	2935	0
12	20241216	195800	46063385	2935	2935	2935	2935	0
13	20241216	195700	46063385	2935	2935	2935	2935	0
14	20241216	195600	46063385	2935	2935	2935	2935	0
15	20241216	195500	46063385	2935	2935	2935	2935	0
16	20241216	195400	46063385	2935	2935	2935	2935	0
17	20241216	195300	46063385	2935	2935	2935	2935	0
18	20241216	195200	46063385	2935	2935	2935	2935	0
19	20241216	195100	46063385	2935	2935	2935	2935	0
20	20241216	195000	46063385	2935	2935	2935	2935	0
21	20241216	194900	46063385	2935	2935	2935	2935	0
22	20241216	194800	46063385	2935	2935	2935	2935	0
23	20241216	194700	46063385	2935	2935	2935	2935	0
24	20241216	194600	46063385	2935	2935	2935	2935	0
25	20241216	194500	46063385	2935	2935	2935	2935	0
26	20241216	194400	46063385	2935	2935	2935	2935	0
27	20241216	194300	46063385	2935	2935	2935	2935	0
28	20241216	194200	46063385	2935	2935	2935	2935	0
29	20241216	194100	46063385	2935	2935	2935	2935	0
30	20241216	194000	46063385	2935	2935	2935	2935	0
31	20241216	193900	46063385	2935	2935	2935	2935	0
32	20241216	193800	46063385	2935	2935	2935	2935	333
33	20241216	193700	46063385	2935	2935	2935	2935	0
34	20241216	193600	46063385	2935	2935	2935	2935	0
35	20241216	193500	46063385	2935	2935	2935	2935	0
36	20241216	193400	46063385	2935	2935	2935	2935	0
37	20241216	193300	46063385	2935	2935	2935	2935	0
38	20241216	193200	46063385	2935	2935	2935	2935	0
39	20241216	193100	46063385	2935	2935	2935	2935	0
40	20241216	193000	46063385	2935	2935	2935	2935	0
41	20241216	192900	46063385	2935	2935	2935	2935	0
42	20241216	192800	46063385	2935	2935	2935	2935	0
43	20241216	192700	46063385	2935	2935	2935	2935	0
44	20241216	192600	46063385	2935	2935	2935	2935	0
45	20241216	192500	46063385	2935	2935	2935	2935	0
46	20241216	192400	46063385	2935	2935	2935	2935	0
47	20241216	192300	46063385	2935	2935	2935	2935	0
48	20241216	192200	46063385	2935	2935	2935	2935	0
49	20241216	192100	46063385	2935	2935	2935	2935	0
50	20241216	192000	46063385	2935	2935	2935	2935	0
51	20241216	191900	46063385	2935	2935	2935	2935	0
52	20241216	191800	46063385	2935	2935	2935	2935	0
53	20241216	191700	46063385	2935	2935	2935	2935	0
54	20241216	191600	46063385	2935	2935	2935	2935	0
55	20241216	191500	46063385	2935	2935	2935	2935	0
56	20241216	191400	46063385	2935	2935	2935	2935	0
57	20241216	191300	46063385	2935	2935	2935	2935	0
58	20241216	191200	46063385	2935	2935	2935	2935	0
59	20241216	191100	46063385	2935	2935	2935	2935	0
60	20241216	191000	46063385	2935	2935	2935	2935	0
61	20241216	190900	46063385	2935	2935	2935	2935	0
62	20241216	190800	46063385	2935	2935	2935	2935	333
63	20241216	190700	46063385	2935	2935	2935	2935	0
64	20241216	190600	46063385	2935	2935	2935	2935	0
65	20241216	190500	46063385	2935	2935	2935	2935	0
66	20241216	190400	46063385	2935	2935	2935	2935	0
67	20241216	190300	46063385	2935	2935	2935	2935	0
68	20241216	190200	46063385	2935	2935	2935	2935	0
69	20241216	190100	46063385	2935	2935	2935	2935	0
70	20241216	190000	46063385	2935	2935	2935	2935	0
71	20241216	185900	46063385	2935	2935	2935	2935	0
72	20241216	185800	46063385	2935	2935	2935	2935	0
73	20241216	185700	46063385	2935	2935	2935	2935	0
74	20241216	185600	46063385	2935	2935	2935	2935	0
75	20241216	185500	46063385	2935	2935	2935	2935	0
76	20241216	185400	46063385	2935	2935	2935	2935	0
77	20241216	185300	46063385	2935	2935	2935	2935	0
78	20241216	185200	46063385	2935	2935	2935	2935	0
79	20241216	185100	46063385	2935	2935	2935	2935	0
80	20241216	185000	46063385	2935	2935	2935	2935	0
81	20241216	184900	46063385	2935	2935	2935	2935	0
82	20241216	184800	46063385	2935	2935	2935	2935	0
83	20241216	184700	46063385	2935	2935	2935	2935	0
84	20241216	184600	46063385	2935	2935	2935	2935	0
85	20241216	184500	46063385	2935	2935	2935	2935	0
86	20241216	184400	46063385	2935	2935	2935	2935	0
87	20241216	184300	46063385	2935	2935	2935	2935	0
88	20241216	184200	46063385	2935	2935	2935	2935	0
89	20241216	184100	46063385	2935	2935	2935	2935	0
90	20241216	184000	46063385	2935	2935	2935	2935	0
91	20241216	183900	46063385	2935	2935	2935	2935	0
92	20241216	183800	46063385	2935	2935	2935	2935	333
93	20241216	183700	46063385	2935	2935	2935	2935	0
94	20241216	183600	46063385	2935	2935	2935	2935	0
95	20241216	183500	46063385	2935	2935	2935	2935	0
96	20241216	183400	46063385	2935	2935	2935	2935	0
97	20241216	183300	46063385	2935	2935	2935	2935	0
98	20241216	183200	46063385	2935	2935	2935	2935	0
99	20241216	183100	46063385	2935	2935	2935	2935	0
100	20241216	183000	46063385	2935	2935	2935	2935	0
101	20241216	182900	46063385	2935	2935	2935	2935	0
102	20241216	182800	46063385	2935	2935	2935	2935	0
103	20241216	182700	46063385	2935	2935	2935	2935	0
104	20241216	182600	46063385	2935	2935	2935	2935	0
105	20241216	182500	46063385	2935	2935	2935	2935	0
106	20241216	182400	46063385	2935	2935	2935	2935	0
107	20241216	182300	46063385	2935	2935	2935	2935	0
108	20241216	182200	46063385	2935	2935	2935	2935	0
109	20241216	182100	46063385	2935	2935	2935	2935	0
110	20241216	182000	46063385	2935	2935	2935	2935	0
111	20241216	181900	46063385	2935	2935	2935	2935	0
112	20241216	181800	46063385	2935	2935	2935	2935	0
113	20241216	181700	46063385	2935	2935	2935	2935	0
114	20241216	181600	46063385	2935	2935	2935	2935	0
115	20241216	181500	46063385	2935	2935	2935	2935	0
116	20241216	181400	46063385	2935	2935	2935	2935	0
117	20241216	181300	46063385	2935	2935	2935	2935	0
118	20241216	181200	46063385	2935	2935	2935	2935	0
119	20241216	181100	46063385	2935	2935	2935	2935	0
120	20241216	181000	46063385	2935	2935	2935	2935	0
121	20241216	180900	46063385	2935	2935	2935	2935	0
122	20241216	180800	46063385	2935	2935	2935	2935	333
123	20241216	180700	46063385	2935	2935	2935	2935	0
124	20241216	180600	46063385	2935	2935	2935	2935	0
125	20241216	180500	46063385	2935	2935	2935	2935	0
126	20241216	180400	46063385	2935	2935	2935	2935	0
127	20241216	180300	46063385	2935	2935	2935	2935	0
128	20241216	180200	46063385	2935	2935	2935	2935	0
129	20241216	180100	46063385	2935	2935	2935	2935	0
130	20241216	180000	46063385	2935	2935	2935	2935	0
131	20241216	175900	46063385	2935	2935	2935	2935	0
132	20241216	175800	46063385	2935	2935	2935	2935	0
133	20241216	175700	46063385	2935	2935	2935	2935	0
134	20241216	175600	46063385	2935	2935	2935	2935	0
135	20241216	175500	46063385	2935	2935	2935	2935	0
136	20241216	175400	46063385	2935	2935	2935	2935	0
137	20241216	175300	46063385	2935	2935	2935	2935	0
138	20241216	175200	46063385	2935	2935	2935	2935	0
139	20241216	175100	46063385	2935	2935	2935	2935	0
140	20241216	175000	46063385	2935	2935	2935	2935	0
141	20241216	174900	46063385	2935	2935	2935	2935	0
142	20241216	174800	46063385	2935	2935	2935	2935	0
143	20241216	174700	46063385	2935	2935	2935	2935	0
144	20241216	174600	46063385	2935	2935	2935	2935	0
145	20241216	174500	46063385	2935	2935	2935	2935	0
146	20241216	174400	46063385	2935	2935	2935	2935	0
147	20241216	174300	46063385	2935	2935	2935	2935	0
148	20241216	174200	46063385	2935	2935	2935	2935	0
149	20241216	174100	46063385	2935	2935	2935	2935	0
150	20241216	174000	46063385	2935	2935	2935	2935	0
151	20241216	173900	46063385	2935	2935	2935	2935	0
152	20241216	173800	46063385	2935	2935	2935	2935	333
153	20241216	173700	46063385	2935	2935	2935	2935	0
154	20241216	173600	46063385	2935	2935	2935	2935	0
155	20241216	173500	46063385	2935	2935	2935	2935	0
156	20241216	173400	46063385	2935	2935	2935	2935	0
157	20241216	173300	46063385	2935	2935	2935	2935	0
158	20241216	173200	46063385	2935	2935	2935	2935	0
159	20241216	173100	46063385	2935	2935	2935	2935	0
160	20241216	173000	46063385	2935	2935	2935	2935	0
161	20241216	172900	46063385	2935	2935	2935	2935	0
162	20241216	172800	46063385	2935	2935	2935	2935	0
163	20241216	172700	46063385	2935	2935	2935	2935	0
164	20241216	172600	46063385	2935	2935	2935	2935	0
165	20241216	172500	46063385	2935	2935	2935	2935	0
166	20241216	172400	46063385	2935	2935	2935	2935	0
167	20241216	172300	46063385	2935	2935	2935	2935	0
168	20241216	172200	46063385	2935	2935	2935	2935	0
169	20241216	172100	46063385	2935	2935	2935	2935	0
170	20241216	172000	46063385	2935	2935	2935	2935	0
171	20241216	171900	46063385	2935	2935	2935	2935	0
172	20241216	171800	46063385	2935	2935	2935	2935	0
173	20241216	171700	46063385	2935	2935	2935	2935	0
174	20241216	171600	46063385	2935	2935	2935	2935	0
175	20241216	171500	46063385	2935	2935	2935	2935	0
176	20241216	171400	46063385	2935	2935	2935	2935	0
177	20241216	171300	46063385	2935	2935	2935	2935	0
178	20241216	171200	46063385	2935	2935	2935	2935	0
179	20241216	171100	46063385	2935	2935	2935	2935	0
180	20241216	171000	46063385	2935	2935	2935	2935	0
181	20241216	170900	46063385	2935	2935	2935	2935	0
182	20241216	170800	46063385	2935	2935	2935	2935	333
183	20241216	170700	46063385	2935	2935	2935	2935	0
184	20241216	170600	46063385	2935	2935	2935	2935	0
185	20241216	170500	46063385	2935	2935	2935	2935	0
186	20241216	170400	46063385	2935	2935	2935	2935	0
187	20241216	170300	46063385	2935	2935	2935	2935	0
188	20241216	170200	46063385	2935	2935	2935	2935	0
189	20241216	170100	46063385	2935	2935	2935	2935	0
190	20241216	170000	46063385	2935	2935	2935	2935	0
191	20241216	165900	46063385	2935	2935	2935	2935	0
192	20241216	165800	46063385	2935	2935	2935	2935	0
193	20241216	165700	46063385	2935	2935	2935	2935	0
194	20241216	165600	46063385	2935	2935	2935	2935	0
195	20241216	165500	46063385	2935	2935	2935	2935	0
196	20241216	165400	46063385	2935	2935	2935	2935	0
197	20241216	165300	46063385	2935	2935	2935	2935	0
198	20241216	165200	46063385	2935	2935	2935	2935	0
199	20241216	165100	46063385	2935	2935	2935	2935	0
200	20241216	165000	46063385	2935	2935	2935	2935	0
201	20241216	164900	46063385	2935	2935	2935	2935	0
202	20241216	164800	46063385	2935	2935	2935	2935	0
203	20241216	164700	46063385	2935	2935	2935	2935	0
204	20241216	164600	46063385	2935	2935	2935	2935	0
205	20241216	164500	46063385	2935	2935	2935	2935	0
206	20241216	164400	46063385	2935	2935	2935	2935	0
207	20241216	164300	46063385	2935	2935	2935	2935	0
208	20241216	164200	46063385	2935	2935	2935	2935	0
209	20241216	164100	46063385	2935	2935	2935	2935	0
210	20241216	164000	46063385	2935	2935	2935	2935	0
211	20241216	163900	46063385	2935	2935	2935	2935	0
212	20241216	163800	46063385	2935	2935	2935	2935	333
213	20241216	163700	46063385	2935	2935	2935	2935	0
214	20241216	163600	46063385	2935	2935	2935	2935	0
215	20241216	163500	46063385	2935	2935	2935	2935	0
216	20241216	163400	46063385	2935	2935	2935	2935	0
217	20241216	163300	46063385	2935	2935	2935	2935	0
218	20241216	163200	46063385	2935	2935	2935	2935	0
219	20241216	163100	46063385	2935	2935	2935	2935	0
220	20241216	163000	46063385	2935	2935	2935	2935	0
221	20241216	162900	46063385	2935	2935	2935	2935	0
222	20241216	162800	46063385	2935	2935	2935	2935	0
223	20241216	162700	46063385	2935	2935	2935	2935	0
224	20241216	162600	46063385	2935	2935	2935	2935	0
225	20241216	162500	46063385	2935	2935	2935	2935	0
226	20241216	162400	46063385	2935	2935	2935	2935	0
227	20241216	162300	46063385	2935	2935	2935	2935	0
228	20241216	162200	46063385	2935	2935	2935	2935	0
229	20241216	162100	46063385	2935	2935	2935	2935	0
230	20241216	162000	46063385	2935	2935	2935	2935	0
231	20241216	161900	46063385	2935	2935	2935	2935	0
232	20241216	161800	46063385	2935	2935	2935	2935	0
233	20241216	161700	46063385	2935	2935	2935	2935	0
234	20241216	161600	46063385	2935	2935	2935	2935	0
235	20241216	161500	46063385	2935	2935	2935	2935	0
236	20241216	161400	46063385	2935	2935	2935	2935	0
237	20241216	161300	46063385	2935	2935	2935	2935	0
238	20241216	161200	46063385	2935	2935	2935	2935	0
239	20241216	161100	46063385	2935	2935	2935	2935	0
240	20241216	161000	46063385	2935	2935	2935	2935	0
241	20241216	160900	46063385	2935	2935	2935	2935	0
242	20241216	160800	46063385	2935	2935	2935	2935	333
243	20241216	160700	46063385	2935	2935	2935	2935	0
244	20241216	160600	46063385	2935	2935	2935	2935	0
245	20241216	160500	46063385	2935	2935	2935	2935	0
246	20241216	160400	46063385	2935	2935	2935	2935	0
247	20241216	160300	46063385	2935	2935	2935	2935	0
248	20241216	160200	46063385	2935	2935	2935	2935	0
249	20241216	160100	46063385	2935	2935	2935	2935	0
250	20241216	160000	46063385	2935	2935	2935	2935	0
251	20241216	155900	46063385	2935	2935	2935	2935	0
252	20241216	155800	46063385	2935	2935	2935	2935	0
253	20241216	155700	46063385	2935	2935	2935	2935	0
254	20241216	155600	46063385	2935	2935	2935	2935	0
255	20241216	155500	46063385	2935	2935	2935	2935	0
256	20241216	155400	46063385	2935	2935	2935	2935	0
257	20241216	155300	46063385	2935	2935	2935	2935	0
258	20241216	155200	46063385	2935	2935	2935	2935	0
259	20241216	155100	46063385	2935	2935	2935	2935	0
260	20241216	155000	46063385	2935	2935	2935	2935	0
261	20241216	154900	46063385	2935	2935	2935	2935	0
262	20241216	154800	46063385	2935	2935	2935	2935	0
263	20241216	154700	46063385	2935	2935	2935	2935	0
264	20241216	154600	46063385	2935	2935	2935	2935	0
265	20241216	154500	46063385	2935	2935	2935	2935	0
266	20241216	154400	46063385	2935	2935	2935	2935	0
267	20241216	154300	46063385	2935	2935	2935	2935	0
268	20241216	154200	46063385	2935	2935	2935	2935	0
269	20241216	154100	46063385	2935	2935	2935	2935	0
270	20241216	154000	46063385	2935	2935	2935	2935	0
271	20241216	153900	46063385	2935	2935	2935	2935	0
272	20241216	153800	46063385	2935	2935	2935	2935	333
273	20241216	153700	46063385	2935	2935	2935	2935	0
274	20241216	153600	46063385	2935	2935	2935	2935	0
275	20241216	153500	46063385	2935	2935	2935	2935	0
276	20241216	153400	46063385	2935	2935	2935	2935	0
277	20241216	153300	46063385	2935	2935	2935	2935	0
278	20241216	153200	46063385	2935	2935	2935	2935	0
279	20241216	153100	46063385	2935	2935	2935	2935	0
280	20241216	153000	46063385	2935	2935	2935	2935	333
281	20241216	152900	45086030	2940	2940	2940	2940	0
282	20241216	152800	45086030	2940	2940	2940	2940	0
283	20241216	152700	45086030	2940	2940	2940	2940	0
284	20241216	152600	45086030	2940	2940	2940	2940	0
285	20241216	152500	45086030	2940	2940	2940	2940	0
286	20241216	152400	45086030	2940	2940	2940	2940	0
287	20241216	152300	45086030	2940	2940	2940	2940	0
288	20241216	152200	45086030	2940	2940	2940	2940	0
289	20241216	152100	45086030	2940	2940	2940	2940	0
290	20241216	152000	45086030	2940	2940	2940	2940	0
291	20241216	151900	45086030	2940	2940	2940	2940	8
292	20241216	151800	45062510	2945	2945	2945	2945	0
293	20241216	151700	45062510	2945	2945	2945	2945	0
294	20241216	151600	45062510	2945	2945	2945	2945	0
295	20241216	151500	45062510	2945	2945	2945	2945	0
296	20241216	151400	45062510	2945	2945	2945	2945	0
297	20241216	151300	45062510	2945	2945	2945	2945	0
298	20241216	151200	45062510	2945	2945	2945	2945	0
299	20241216	151100	45062510	2945	2945	2945	2945	13
300	20241216	151000	45024225	2945	2945	2945	2945	0
301	20241216	150900	45024225	2945	2945	2945	2945	0
302	20241216	150800	45024225	2945	2945	2945	2945	0
303	20241216	150700	45024225	2945	2945	2945	2945	0
304	20241216	150600	45024225	2945	2945	2945	2945	0
305	20241216	150500	45024225	2945	2945	2945	2945	0
306	20241216	150400	45024225	2945	2945	2945	2945	1
307	20241216	150300	45021280	2940	2940	2940	2940	0
308	20241216	150200	45021280	2940	2940	2940	2940	73
309	20241216	150100	44806660	2940	2940	2940	2940	1
310	20241216	150000	44803720	2940	2940	2940	2940	0
311	20241216	145900	44803720	2940	2940	2940	2940	0
312	20241216	145800	44803720	2940	2940	2940	2940	0
313	20241216	145700	44803720	2940	2940	2940	2940	11
314	20241216	145600	44771380	2945	2945	2945	2945	0
315	20241216	145500	44771380	2945	2945	2945	2945	0
316	20241216	145400	44771380	2945	2945	2945	2945	0
317	20241216	145300	44771380	2945	2945	2945	2945	0
318	20241216	145200	44771380	2945	2945	2945	2945	0
319	20241216	145100	44771380	2945	2945	2945	2945	0
320	20241216	145000	44771380	2945	2945	2945	2945	0
321	20241216	144900	44771380	2945	2945	2945	2945	0
322	20241216	144800	44771380	2945	2945	2945	2945	0
323	20241216	144700	44771380	2945	2945	2945	2945	0
324	20241216	144600	44771380	2945	2945	2945	2945	0
325	20241216	144500	44771380	2945	2945	2945	2945	0
326	20241216	144400	44771380	2945	2945	2945	2945	0
327	20241216	144300	44771380	2945	2945	2945	2945	0
328	20241216	144200	44771380	2945	2945	2945	2945	0
329	20241216	144100	44771380	2945	2945	2945	2945	0
330	20241216	144000	44771380	2945	2945	2945	2945	0
331	20241216	143900	44771380	2945	2945	2945	2945	0
332	20241216	143800	44771380	2945	2945	2945	2945	0
333	20241216	143700	44771380	2945	2945	2945	2945	0
334	20241216	143600	44771380	2945	2945	2945	2945	0
335	20241216	143500	44771380	2945	2945	2945	2945	1
336	20241216	143400	44768435	2945	2945	2945	2945	0
337	20241216	143300	44768435	2945	2945	2945	2945	0
338	20241216	143200	44768435	2945	2945	2945	2945	0
339	20241216	143100	44768435	2945	2945	2945	2945	0
340	20241216	143000	44768435	2945	2945	2945	2945	0
341	20241216	142900	44768435	2945	2945	2945	2945	0
342	20241216	142800	44768435	2945	2945	2945	2945	0
343	20241216	142700	44768435	2945	2945	2945	2945	0
344	20241216	142600	44768435	2945	2945	2945	2945	0
345	20241216	142500	44768435	2945	2945	2945	2945	1
346	20241216	142400	44765490	2935	2935	2935	2935	0
347	20241216	142300	44765490	2935	2935	2935	2935	0
348	20241216	142200	44765490	2935	2935	2935	2935	0
349	20241216	142100	44765490	2935	2935	2935	2935	0
350	20241216	142000	44765490	2935	2935	2935	2935	0
351	20241216	141900	44765490	2935	2935	2935	2935	0
352	20241216	141800	44765490	2935	2935	2935	2935	0
353	20241216	141700	44765490	2935	2935	2935	2935	0
354	20241216	141600	44765490	2935	2935	2935	2935	0
355	20241216	141500	44765490	2935	2935	2935	2935	0
356	20241216	141400	44765490	2935	2935	2935	2935	356
357	20241216	141300	43720630	2935	2935	2935	2935	0
358	20241216	141200	43720630	2935	2935	2935	2935	0
359	20241216	141100	43720630	2935	2935	2935	2935	0
360	20241216	141000	43720630	2935	2935	2935	2935	0
361	20241216	140900	43720630	2935	2935	2935	2935	50
362	20241216	140800	43573880	2950	2950	2950	2950	0
363	20241216	140700	43573880	2950	2950	2950	2950	0
364	20241216	140600	43573880	2950	2950	2950	2950	0
365	20241216	140500	43573880	2950	2950	2950	2950	0
366	20241216	140400	43573880	2950	2950	2950	2950	0
367	20241216	140300	43573880	2950	2950	2950	2950	0
368	20241216	140200	43573880	2950	2950	2950	2950	0
369	20241216	140100	43573880	2950	2950	2950	2950	1
370	20241216	140000	43570930	2940	2940	2940	2940	0
371	20241216	135900	43570930	2940	2940	2940	2940	0
372	20241216	135800	43570930	2940	2940	2940	2940	0
373	20241216	135700	43570930	2940	2940	2940	2940	0
374	20241216	135600	43570930	2940	2935	2940	2935	1734
375	20241216	135500	38474510	2935	2935	2935	2935	0
376	20241216	135400	38474510	2935	2935	2935	2935	0
377	20241216	135300	38474510	2935	2935	2935	2935	1
378	20241216	135200	38471575	2930	2930	2930	2930	0
379	20241216	135100	38471575	2930	2930	2930	2930	0
380	20241216	135000	38471575	2930	2945	2945	2930	3000
381	20241216	134900	29678530	2950	2950	2950	2950	0
382	20241216	134800	29678530	2950	2950	2950	2950	3
383	20241216	134700	29669680	2950	2950	2950	2950	0
384	20241216	134600	29669680	2950	2950	2950	2950	0
385	20241216	134500	29669680	2950	2950	2950	2950	0
386	20241216	134400	29669680	2950	2950	2950	2950	0
387	20241216	134300	29669680	2950	2950	2950	2950	65
388	20241216	134200	29477930	2950	2950	2950	2950	0
389	20241216	134100	29477930	2950	2950	2950	2950	1179
390	20241216	134000	25999880	2950	2950	2950	2950	200
391	20241216	133900	25409880	2950	2950	2950	2950	100
392	20241216	133800	25114880	2945	2945	2945	2945	0
393	20241216	133700	25114880	2945	2945	2945	2945	0
394	20241216	133600	25114880	2945	2945	2945	2945	0
395	20241216	133500	25114880	2945	2945	2945	2945	0
396	20241216	133400	25114880	2945	2945	2945	2945	0
397	20241216	133300	25114880	2945	2945	2945	2945	0
398	20241216	133200	25114880	2945	2945	2945	2945	0
399	20241216	133100	25114880	2945	2945	2945	2945	0
400	20241216	133000	25114880	2945	2945	2945	2945	0
401	20241216	132900	25114880	2945	2945	2945	2945	1
402	20241216	132800	25111935	2945	2945	2945	2945	1
403	20241216	132700	25108990	2945	2945	2945	2945	0
404	20241216	132600	25108990	2945	2945	2945	2945	0
405	20241216	132500	25108990	2945	2945	2945	2945	97
406	20241216	132400	24823325	2940	2940	2940	2940	0
407	20241216	132300	24823325	2940	2940	2940	2940	0
408	20241216	132200	24823325	2940	2940	2940	2940	5
409	20241216	132100	24808625	2945	2945	2945	2945	0
410	20241216	132000	24808625	2945	2945	2945	2945	86
411	20241216	131900	24555355	2945	2945	2945	2945	0
412	20241216	131800	24555355	2945	2945	2945	2945	0
413	20241216	131700	24555355	2945	2945	2945	2945	0
414	20241216	131600	24555355	2945	2945	2945	2945	0
415	20241216	131500	24555355	2945	2945	2945	2945	4
416	20241216	131400	24543575	2950	2950	2950	2950	0
417	20241216	131300	24543575	2950	2950	2950	2950	0
418	20241216	131200	24543575	2950	2950	2950	2950	7
419	20241216	131100	24522925	2950	2950	2950	2950	0
420	20241216	131000	24522925	2950	2950	2950	2950	10
421	20241216	130900	24493425	2950	2950	2950	2950	14
422	20241216	130800	24452125	2950	2950	2950	2950	10
423	20241216	130700	24422625	2950	2950	2950	2950	0
424	20241216	130600	24422625	2950	2950	2950	2950	0
425	20241216	130500	24422625	2950	2950	2950	2950	0
426	20241216	130400	24422625	2950	2950	2950	2950	0
427	20241216	130300	24422625	2950	2950	2950	2950	0
428	20241216	130200	24422625	2950	2950	2950	2950	0
429	20241216	130100	24422625	2950	2950	2950	2950	0
430	20241216	130000	24422625	2950	2950	2950	2950	5
431	20241216	125900	24407875	2950	2950	2950	2950	0
432	20241216	125800	24407875	2950	2950	2950	2950	0
433	20241216	125700	24407875	2950	2950	2950	2950	0
434	20241216	125600	24407875	2950	2950	2950	2950	6
435	20241216	125500	24390175	2950	2950	2950	2950	0
436	20241216	125400	24390175	2950	2950	2950	2950	22
437	20241216	125300	24325275	2950	2950	2950	2950	0
438	20241216	125200	24325275	2950	2950	2950	2950	4
439	20241216	125100	24313475	2950	2950	2950	2950	0
440	20241216	125000	24313475	2950	2950	2950	2950	0
441	20241216	124900	24313475	2950	2950	2950	2950	0
442	20241216	124800	24313475	2950	2945	2950	2945	47
443	20241216	124700	24175035	2950	2950	2950	2950	0
444	20241216	124600	24175035	2950	2950	2950	2950	0
445	20241216	124500	24175035	2950	2950	2950	2950	0
446	20241216	124400	24175035	2950	2950	2950	2950	5
447	20241216	124300	24160285	2950	2950	2950	2950	0
448	20241216	124200	24160285	2950	2950	2950	2950	0
449	20241216	124100	24160285	2950	2950	2950	2950	0
450	20241216	124000	24160285	2950	2950	2950	2950	4
451	20241216	123900	24148485	2950	2950	2950	2950	0
452	20241216	123800	24148485	2950	2950	2950	2950	31
453	20241216	123700	24057035	2950	2950	2950	2950	5
454	20241216	123600	24042285	2950	2950	2950	2950	10
455	20241216	123500	24012785	2950	2950	2950	2950	0
456	20241216	123400	24012785	2950	2950	2950	2950	0
457	20241216	123300	24012785	2950	2950	2950	2950	225
458	20241216	123200	23349035	2950	2950	2950	2950	0
459	20241216	123100	23349035	2950	2950	2950	2950	10
460	20241216	123000	23319535	2955	2955	2955	2955	0
461	20241216	122900	23319535	2955	2955	2955	2955	104
462	20241216	122800	23012215	2955	2955	2955	2955	0
463	20241216	122700	23012215	2955	2955	2955	2955	1
464	20241216	122600	23009260	2950	2950	2950	2950	1
465	20241216	122500	23006310	2955	2955	2955	2955	5
466	20241216	122400	22991535	2955	2955	2955	2955	0
467	20241216	122300	22991535	2955	2955	2955	2955	0
468	20241216	122200	22991535	2955	2955	2955	2955	0
469	20241216	122100	22991535	2955	2955	2955	2955	5
470	20241216	122000	22976760	2955	2955	2955	2955	0
471	20241216	121900	22976760	2955	2955	2955	2955	0
472	20241216	121800	22976760	2955	2955	2955	2955	4
473	20241216	121700	22964940	2955	2955	2955	2955	0
474	20241216	121600	22964940	2955	2955	2955	2955	0
475	20241216	121500	22964940	2955	2955	2955	2950	216
476	20241216	121400	22326910	2960	2960	2960	2960	6
477	20241216	121300	22309150	2960	2960	2960	2960	0
478	20241216	121200	22309150	2960	2960	2960	2960	0
479	20241216	121100	22309150	2960	2960	2960	2960	0
480	20241216	121000	22309150	2960	2960	2960	2960	5
481	20241216	120900	22294350	2960	2960	2960	2960	0
482	20241216	120800	22294350	2960	2960	2960	2960	0
483	20241216	120700	22294350	2960	2960	2960	2960	0
484	20241216	120600	22294350	2960	2960	2960	2960	4
485	20241216	120500	22282510	2955	2955	2955	2955	0
486	20241216	120400	22282510	2955	2955	2955	2955	0
487	20241216	120300	22282510	2955	2955	2955	2955	0
488	20241216	120200	22282510	2955	2960	2960	2955	6
489	20241216	120100	22264755	2960	2960	2960	2960	0
490	20241216	120000	22264755	2960	2960	2960	2960	0
491	20241216	115900	22264755	2960	2960	2960	2960	5
492	20241216	115800	22249955	2960	2960	2960	2960	0
493	20241216	115700	22249955	2960	2960	2960	2960	0
494	20241216	115600	22249955	2960	2960	2960	2960	0
495	20241216	115500	22249955	2960	2960	2960	2960	4
496	20241216	115400	22238115	2955	2955	2955	2955	0
497	20241216	115300	22238115	2955	2955	2955	2955	0
498	20241216	115200	22238115	2955	2955	2955	2955	1
499	20241216	115100	22235160	2960	2960	2960	2960	5
500	20241216	115000	22220360	2960	2960	2960	2960	0
501	20241216	114900	22220360	2960	2960	2960	2960	0
502	20241216	114800	22220360	2960	2960	2960	2960	0
503	20241216	114700	22220360	2960	2960	2960	2960	5
504	20241216	114600	22205560	2960	2960	2960	2960	0
505	20241216	114500	22205560	2960	2960	2960	2960	0
506	20241216	114400	22205560	2960	2960	2960	2960	0
507	20241216	114300	22205560	2960	2960	2960	2960	4
508	20241216	114200	22193720	2960	2960	2960	2960	0
509	20241216	114100	22193720	2960	2960	2960	2960	0
510	20241216	114000	22193720	2960	2960	2960	2960	5
511	20241216	113900	22178920	2955	2955	2955	2955	0
512	20241216	113800	22178920	2955	2955	2955	2955	0
513	20241216	113700	22178920	2955	2955	2955	2955	0
514	20241216	113600	22178920	2955	2955	2955	2955	0
515	20241216	113500	22178920	2955	2955	2955	2955	0
516	20241216	113400	22178920	2955	2955	2955	2955	100
517	20241216	113300	21883420	2955	2955	2955	2955	0
518	20241216	113200	21883420	2955	2955	2955	2955	4
519	20241216	113100	21871600	2955	2955	2955	2955	0
520	20241216	113000	21871600	2955	2955	2955	2955	0
521	20241216	112900	21871600	2955	2955	2955	2955	0
522	20241216	112800	21871600	2955	2955	2955	2955	5
523	20241216	112700	21856825	2950	2950	2950	2950	0
524	20241216	112600	21856825	2950	2950	2950	2950	0
525	20241216	112500	21856825	2950	2950	2950	2950	4
526	20241216	112400	21845025	2950	2950	2950	2950	25
527	20241216	112300	21771275	2950	2950	2950	2950	5
528	20241216	112200	21756525	2955	2955	2955	2955	0
529	20241216	112100	21756525	2955	2955	2955	2955	4
530	20241216	112000	21744705	2955	2955	2955	2955	0
531	20241216	111900	21744705	2955	2955	2955	2955	0
532	20241216	111800	21744705	2955	2955	2955	2955	0
533	20241216	111700	21744705	2955	2955	2955	2955	5
534	20241216	111600	21729930	2955	2955	2955	2955	0
535	20241216	111500	21729930	2955	2955	2955	2955	0
536	20241216	111400	21729930	2955	2955	2955	2955	0
537	20241216	111300	21729930	2955	2955	2955	2955	5
538	20241216	111200	21715155	2945	2945	2945	2945	0
539	20241216	111100	21715155	2945	2945	2945	2945	0
540	20241216	111000	21715155	2945	2945	2945	2945	0
541	20241216	110900	21715155	2945	2945	2945	2945	0
542	20241216	110800	21715155	2945	2950	2950	2945	10
543	20241216	110700	21685675	2945	2945	2945	2945	0
544	20241216	110600	21685675	2945	2945	2945	2945	0
545	20241216	110500	21685675	2945	2945	2945	2945	0
546	20241216	110400	21685675	2945	2945	2945	2945	356
547	20241216	110300	20637255	2950	2950	2950	2950	0
548	20241216	110200	20637255	2950	2950	2950	2950	0
549	20241216	110100	20637255	2950	2950	2950	2950	254
550	20241216	110000	19887955	2955	2955	2955	2955	0
551	20241216	105900	19887955	2955	2955	2955	2955	12
552	20241216	105800	19852495	2960	2960	2960	2960	4
553	20241216	105700	19840655	2960	2960	2960	2960	0
554	20241216	105600	19840655	2960	2960	2960	2960	0
555	20241216	105500	19840655	2960	2960	2960	2960	1
556	20241216	105400	19837695	2960	2960	2960	2960	12
557	20241216	105300	19802175	2960	2960	2960	2960	0
558	20241216	105200	19802175	2960	2960	2960	2960	0
559	20241216	105100	19802175	2960	2960	2960	2960	5
560	20241216	105000	19787375	2955	2955	2955	2955	0
561	20241216	104900	19787375	2955	2955	2955	2955	0
562	20241216	104800	19787375	2955	2955	2955	2955	0
563	20241216	104700	19787375	2955	2955	2955	2955	0
564	20241216	104600	19787375	2955	2955	2955	2955	4
565	20241216	104500	19775555	2955	2955	2955	2955	0
566	20241216	104400	19775555	2955	2955	2955	2955	0
567	20241216	104300	19775555	2955	2955	2955	2955	0
568	20241216	104200	19775555	2955	2955	2955	2955	5
569	20241216	104100	19760780	2955	2955	2955	2955	4
570	20241216	104000	19748960	2955	2955	2955	2955	2
571	20241216	103900	19743050	2955	2955	2955	2955	5
572	20241216	103800	19728275	2950	2950	2950	2950	0
573	20241216	103700	19728275	2950	2950	2950	2950	0
574	20241216	103600	19728275	2950	2950	2950	2950	1
575	20241216	103500	19725325	2955	2955	2955	2955	4
576	20241216	103400	19713505	2955	2955	2955	2955	0
577	20241216	103300	19713505	2955	2955	2955	2955	0
578	20241216	103200	19713505	2955	2955	2955	2955	0
579	20241216	103100	19713505	2955	2955	2955	2955	479
580	20241216	103000	18298060	2950	2950	2950	2950	0
581	20241216	102900	18298060	2950	2950	2950	2950	281
582	20241216	102800	17469110	2955	2955	2955	2955	0
583	20241216	102700	17469110	2955	2955	2955	2955	5
584	20241216	102600	17454335	2955	2955	2955	2955	0
585	20241216	102500	17454335	2955	2955	2955	2955	0
586	20241216	102400	17454335	2955	2955	2955	2955	0
587	20241216	102300	17454335	2955	2955	2955	2955	887
588	20241216	102200	14833250	2955	2955	2955	2955	619
589	20241216	102100	13004105	2960	2960	2960	2960	0
590	20241216	102000	13004105	2960	2960	2960	2960	5
591	20241216	101900	12989305	2955	2955	2955	2955	0
592	20241216	101800	12989305	2955	2960	2960	2955	110
593	20241216	101700	12663710	2960	2965	2965	2960	105
594	20241216	101600	12352890	2965	2965	2965	2960	318
595	20241216	101500	11410620	2965	2965	2965	2965	1
596	20241216	101400	11407655	2965	2965	2965	2965	1
597	20241216	101300	11404690	2970	2970	2970	2970	0
598	20241216	101200	11404690	2970	2970	2970	2970	4
599	20241216	101100	11392810	2965	2965	2965	2965	0
600	20241216	101000	11392810	2965	2965	2965	2965	1
601	20241216	100900	11389845	2970	2970	2970	2970	0
602	20241216	100800	11389845	2970	2970	2970	2970	5
603	20241216	100700	11374995	2970	2970	2970	2970	0
604	20241216	100600	11374995	2970	2970	2970	2970	0
605	20241216	100500	11374995	2970	2970	2970	2970	0
606	20241216	100400	11374995	2970	2970	2970	2970	5
607	20241216	100300	11360145	2970	2970	2970	2970	0
608	20241216	100200	11360145	2970	2970	2970	2970	0
609	20241216	100100	11360145	2970	2975	2975	2970	29
610	20241216	100000	11273995	2975	2975	2975	2975	0
611	20241216	095900	11273995	2975	2975	2975	2975	0
612	20241216	095800	11273995	2975	2975	2975	2975	5
613	20241216	095700	11259120	2980	2980	2980	2980	5
614	20241216	095600	11244220	2970	2970	2970	2970	0
615	20241216	095500	11244220	2970	2970	2970	2970	0
616	20241216	095400	11244220	2970	2970	2970	2970	0
617	20241216	095300	11244220	2970	2970	2970	2970	0
618	20241216	095200	11244220	2970	2970	2970	2970	130
619	20241216	095100	10858120	2985	2985	2985	2985	0
620	20241216	095000	10858120	2985	2985	2985	2985	0
621	20241216	094900	10858120	2985	2975	2985	2970	1950
622	20241216	094800	5060505	2985	2985	2985	2985	0
623	20241216	094700	5060505	2985	2985	2985	2985	0
624	20241216	094600	5060505	2985	2980	2985	2980	10
625	20241216	094500	5030660	2970	2970	2970	2970	100
626	20241216	094400	4733660	2970	2970	2970	2970	0
627	20241216	094300	4733660	2970	2980	2980	2970	86
628	20241216	094200	4477650	2985	2985	2985	2985	5
629	20241216	094100	4462725	2985	2985	2985	2985	1
630	20241216	094000	4459740	2980	2985	2985	2980	9
631	20241216	093900	4432910	2980	2980	2980	2980	10
632	20241216	093800	4403110	2980	2975	2980	2975	31
633	20241216	093700	4310735	2975	2975	2975	2975	0
634	20241216	093600	4310735	2975	2975	2975	2975	0
635	20241216	093500	4310735	2975	2975	2975	2975	0
636	20241216	093400	4310735	2975	2975	2975	2975	4
637	20241216	093300	4298835	2985	2985	2985	2985	10
638	20241216	093200	4268985	2985	2985	2985	2970	405
639	20241216	093100	3061205	2980	2980	2980	2980	100
640	20241216	093000	2763205	2980	2980	2980	2980	10
641	20241216	092900	2733405	2975	2975	2975	2975	0
642	20241216	092800	2733405	2975	2975	2975	2975	700
643	20241216	092700	650905	2970	2975	2975	2970	14
644	20241216	092600	609320	2975	2970	2975	2970	8
645	20241216	092500	585545	2970	2970	2970	2970	11
646	20241216	092400	552875	2970	2970	2970	2970	0
647	20241216	092300	552875	2970	2970	2970	2970	0
648	20241216	092200	552875	2970	2970	2970	2970	5
649	20241216	092100	538025	2970	2970	2970	2970	0
650	20241216	092000	538025	2970	2970	2970	2970	1
651	20241216	091900	535055	2965	2965	2965	2965	14
652	20241216	091800	493545	2960	2960	2960	2960	0
653	20241216	091700	493545	2960	2960	2960	2960	11
654	20241216	091600	460985	2960	2960	2960	2960	0
655	20241216	091500	460985	2960	2960	2960	2960	0
656	20241216	091400	460985	2960	2960	2960	2960	0
657	20241216	091300	460985	2960	2960	2960	2960	0
658	20241216	091200	460985	2960	2960	2960	2960	0
659	20241216	091100	460985	2960	2960	2960	2960	0
660	20241216	091000	460985	2960	2960	2960	2960	0
661	20241216	090900	460985	2960	2960	2960	2960	0
662	20241216	090800	460985	2960	2960	2960	2960	0
663	20241216	090700	460985	2960	2960	2960	2960	0
664	20241216	090600	460985	2960	2960	2960	2960	0
665	20241216	090500	460985	2960	2960	2960	2960	0
666	20241216	090400	460985	2960	2960	2960	2960	0
667	20241216	090300	460985	2960	2960	2960	2960	1
668	20241216	090200	458025	2955	2955	2955	2955	0
669	20241216	090100	458025	2955	2955	2955	2955	81
670	20241216	090000	218670	2955	2955	2955	2955	74