KissMeData/306040/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	211200	147347440	5090	5090	5090	5090	2338
3	20241216	211100	147347440	5090	5090	5090	5090	0
4	20241216	211000	147347440	5090	5090	5090	5090	0
5	20241216	210900	147347440	5090	5090	5090	5090	0
6	20241216	210800	147347440	5090	5090	5090	5090	0
7	20241216	210700	147347440	5090	5090	5090	5090	0
8	20241216	210600	147347440	5090	5090	5090	5090	0
9	20241216	210500	147347440	5090	5090	5090	5090	0
10	20241216	210400	147347440	5090	5090	5090	5090	0
11	20241216	210300	147347440	5090	5090	5090	5090	0
12	20241216	210200	147347440	5090	5090	5090	5090	0
13	20241216	210100	147347440	5090	5090	5090	5090	0
14	20241216	210000	147347440	5090	5090	5090	5090	0
15	20241216	205900	147347440	5090	5090	5090	5090	0
16	20241216	205800	147347440	5090	5090	5090	5090	0
17	20241216	205700	147347440	5090	5090	5090	5090	0
18	20241216	205600	147347440	5090	5090	5090	5090	0
19	20241216	205500	147347440	5090	5090	5090	5090	0
20	20241216	205400	147347440	5090	5090	5090	5090	0
21	20241216	205300	147347440	5090	5090	5090	5090	0
22	20241216	205200	147347440	5090	5090	5090	5090	0
23	20241216	205100	147347440	5090	5090	5090	5090	0
24	20241216	205000	147347440	5090	5090	5090	5090	0
25	20241216	204900	147347440	5090	5090	5090	5090	0
26	20241216	204800	147347440	5090	5090	5090	5090	0
27	20241216	204700	147347440	5090	5090	5090	5090	0
28	20241216	204600	147347440	5090	5090	5090	5090	0
29	20241216	204500	147347440	5090	5090	5090	5090	0
30	20241216	204400	147347440	5090	5090	5090	5090	0
31	20241216	204300	147347440	5090	5090	5090	5090	0
32	20241216	204200	147347440	5090	5090	5090	5090	2338
33	20241216	204100	147347440	5090	5090	5090	5090	0
34	20241216	204000	147347440	5090	5090	5090	5090	0
35	20241216	203900	147347440	5090	5090	5090	5090	0
36	20241216	203800	147347440	5090	5090	5090	5090	0
37	20241216	203700	147347440	5090	5090	5090	5090	0
38	20241216	203600	147347440	5090	5090	5090	5090	0
39	20241216	203500	147347440	5090	5090	5090	5090	0
40	20241216	203400	147347440	5090	5090	5090	5090	0
41	20241216	203300	147347440	5090	5090	5090	5090	0
42	20241216	203200	147347440	5090	5090	5090	5090	0
43	20241216	203100	147347440	5090	5090	5090	5090	0
44	20241216	203000	147347440	5090	5090	5090	5090	0
45	20241216	202900	147347440	5090	5090	5090	5090	0
46	20241216	202800	147347440	5090	5090	5090	5090	0
47	20241216	202700	147347440	5090	5090	5090	5090	0
48	20241216	202600	147347440	5090	5090	5090	5090	0
49	20241216	202500	147347440	5090	5090	5090	5090	0
50	20241216	202400	147347440	5090	5090	5090	5090	0
51	20241216	202300	147347440	5090	5090	5090	5090	0
52	20241216	202200	147347440	5090	5090	5090	5090	0
53	20241216	202100	147347440	5090	5090	5090	5090	0
54	20241216	202000	147347440	5090	5090	5090	5090	0
55	20241216	201900	147347440	5090	5090	5090	5090	0
56	20241216	201800	147347440	5090	5090	5090	5090	0
57	20241216	201700	147347440	5090	5090	5090	5090	0
58	20241216	201600	147347440	5090	5090	5090	5090	0
59	20241216	201500	147347440	5090	5090	5090	5090	0
60	20241216	201400	147347440	5090	5090	5090	5090	0
61	20241216	201300	147347440	5090	5090	5090	5090	0
62	20241216	201200	147347440	5090	5090	5090	5090	2338
63	20241216	201100	147347440	5090	5090	5090	5090	0
64	20241216	201000	147347440	5090	5090	5090	5090	0
65	20241216	200900	147347440	5090	5090	5090	5090	0
66	20241216	200800	147347440	5090	5090	5090	5090	0
67	20241216	200700	147347440	5090	5090	5090	5090	0
68	20241216	200600	147347440	5090	5090	5090	5090	0
69	20241216	200500	147347440	5090	5090	5090	5090	0
70	20241216	200400	147347440	5090	5090	5090	5090	0
71	20241216	200300	147347440	5090	5090	5090	5090	0
72	20241216	200200	147347440	5090	5090	5090	5090	0
73	20241216	200100	147347440	5090	5090	5090	5090	0
74	20241216	200000	147347440	5090	5090	5090	5090	0
75	20241216	195900	147347440	5090	5090	5090	5090	0
76	20241216	195800	147347440	5090	5090	5090	5090	0
77	20241216	195700	147347440	5090	5090	5090	5090	0
78	20241216	195600	147347440	5090	5090	5090	5090	0
79	20241216	195500	147347440	5090	5090	5090	5090	0
80	20241216	195400	147347440	5090	5090	5090	5090	0
81	20241216	195300	147347440	5090	5090	5090	5090	0
82	20241216	195200	147347440	5090	5090	5090	5090	0
83	20241216	195100	147347440	5090	5090	5090	5090	0
84	20241216	195000	147347440	5090	5090	5090	5090	0
85	20241216	194900	147347440	5090	5090	5090	5090	0
86	20241216	194800	147347440	5090	5090	5090	5090	0
87	20241216	194700	147347440	5090	5090	5090	5090	0
88	20241216	194600	147347440	5090	5090	5090	5090	0
89	20241216	194500	147347440	5090	5090	5090	5090	0
90	20241216	194400	147347440	5090	5090	5090	5090	0
91	20241216	194300	147347440	5090	5090	5090	5090	0
92	20241216	194200	147347440	5090	5090	5090	5090	2338
93	20241216	194100	147347440	5090	5090	5090	5090	0
94	20241216	194000	147347440	5090	5090	5090	5090	0
95	20241216	193900	147347440	5090	5090	5090	5090	0
96	20241216	193800	147347440	5090	5090	5090	5090	0
97	20241216	193700	147347440	5090	5090	5090	5090	0
98	20241216	193600	147347440	5090	5090	5090	5090	0
99	20241216	193500	147347440	5090	5090	5090	5090	0
100	20241216	193400	147347440	5090	5090	5090	5090	0
101	20241216	193300	147347440	5090	5090	5090	5090	0
102	20241216	193200	147347440	5090	5090	5090	5090	0
103	20241216	193100	147347440	5090	5090	5090	5090	0
104	20241216	193000	147347440	5090	5090	5090	5090	0
105	20241216	192900	147347440	5090	5090	5090	5090	0
106	20241216	192800	147347440	5090	5090	5090	5090	0
107	20241216	192700	147347440	5090	5090	5090	5090	0
108	20241216	192600	147347440	5090	5090	5090	5090	0
109	20241216	192500	147347440	5090	5090	5090	5090	0
110	20241216	192400	147347440	5090	5090	5090	5090	0
111	20241216	192300	147347440	5090	5090	5090	5090	0
112	20241216	192200	147347440	5090	5090	5090	5090	0
113	20241216	192100	147347440	5090	5090	5090	5090	0
114	20241216	192000	147347440	5090	5090	5090	5090	0
115	20241216	191900	147347440	5090	5090	5090	5090	0
116	20241216	191800	147347440	5090	5090	5090	5090	0
117	20241216	191700	147347440	5090	5090	5090	5090	0
118	20241216	191600	147347440	5090	5090	5090	5090	0
119	20241216	191500	147347440	5090	5090	5090	5090	0
120	20241216	191400	147347440	5090	5090	5090	5090	0
121	20241216	191300	147347440	5090	5090	5090	5090	0
122	20241216	191200	147347440	5090	5090	5090	5090	2338
123	20241216	191100	147347440	5090	5090	5090	5090	0
124	20241216	191000	147347440	5090	5090	5090	5090	0
125	20241216	190900	147347440	5090	5090	5090	5090	0
126	20241216	190800	147347440	5090	5090	5090	5090	0
127	20241216	190700	147347440	5090	5090	5090	5090	0
128	20241216	190600	147347440	5090	5090	5090	5090	0
129	20241216	190500	147347440	5090	5090	5090	5090	0
130	20241216	190400	147347440	5090	5090	5090	5090	0
131	20241216	190300	147347440	5090	5090	5090	5090	0
132	20241216	190200	147347440	5090	5090	5090	5090	0
133	20241216	190100	147347440	5090	5090	5090	5090	0
134	20241216	190000	147347440	5090	5090	5090	5090	0
135	20241216	185900	147347440	5090	5090	5090	5090	0
136	20241216	185800	147347440	5090	5090	5090	5090	0
137	20241216	185700	147347440	5090	5090	5090	5090	0
138	20241216	185600	147347440	5090	5090	5090	5090	0
139	20241216	185500	147347440	5090	5090	5090	5090	0
140	20241216	185400	147347440	5090	5090	5090	5090	0
141	20241216	185300	147347440	5090	5090	5090	5090	0
142	20241216	185200	147347440	5090	5090	5090	5090	0
143	20241216	185100	147347440	5090	5090	5090	5090	0
144	20241216	185000	147347440	5090	5090	5090	5090	0
145	20241216	184900	147347440	5090	5090	5090	5090	0
146	20241216	184800	147347440	5090	5090	5090	5090	0
147	20241216	184700	147347440	5090	5090	5090	5090	0
148	20241216	184600	147347440	5090	5090	5090	5090	0
149	20241216	184500	147347440	5090	5090	5090	5090	0
150	20241216	184400	147347440	5090	5090	5090	5090	0
151	20241216	184300	147347440	5090	5090	5090	5090	0
152	20241216	184200	147347440	5090	5090	5090	5090	2338
153	20241216	184100	147347440	5090	5090	5090	5090	0
154	20241216	184000	147347440	5090	5090	5090	5090	0
155	20241216	183900	147347440	5090	5090	5090	5090	0
156	20241216	183800	147347440	5090	5090	5090	5090	0
157	20241216	183700	147347440	5090	5090	5090	5090	0
158	20241216	183600	147347440	5090	5090	5090	5090	0
159	20241216	183500	147347440	5090	5090	5090	5090	0
160	20241216	183400	147347440	5090	5090	5090	5090	0
161	20241216	183300	147347440	5090	5090	5090	5090	0
162	20241216	183200	147347440	5090	5090	5090	5090	0
163	20241216	183100	147347440	5090	5090	5090	5090	0
164	20241216	183000	147347440	5090	5090	5090	5090	0
165	20241216	182900	147347440	5090	5090	5090	5090	0
166	20241216	182800	147347440	5090	5090	5090	5090	0
167	20241216	182700	147347440	5090	5090	5090	5090	0
168	20241216	182600	147347440	5090	5090	5090	5090	0
169	20241216	182500	147347440	5090	5090	5090	5090	0
170	20241216	182400	147347440	5090	5090	5090	5090	0
171	20241216	182300	147347440	5090	5090	5090	5090	0
172	20241216	182200	147347440	5090	5090	5090	5090	0
173	20241216	182100	147347440	5090	5090	5090	5090	0
174	20241216	182000	147347440	5090	5090	5090	5090	0
175	20241216	181900	147347440	5090	5090	5090	5090	0
176	20241216	181800	147347440	5090	5090	5090	5090	0
177	20241216	181700	147347440	5090	5090	5090	5090	0
178	20241216	181600	147347440	5090	5090	5090	5090	0
179	20241216	181500	147347440	5090	5090	5090	5090	0
180	20241216	181400	147347440	5090	5090	5090	5090	0
181	20241216	181300	147347440	5090	5090	5090	5090	0
182	20241216	181200	147347440	5090	5090	5090	5090	2338
183	20241216	181100	147347440	5090	5090	5090	5090	0
184	20241216	181000	147347440	5090	5090	5090	5090	0
185	20241216	180900	147347440	5090	5090	5090	5090	0
186	20241216	180800	147347440	5090	5090	5090	5090	0
187	20241216	180700	147347440	5090	5090	5090	5090	0
188	20241216	180600	147347440	5090	5090	5090	5090	0
189	20241216	180500	147347440	5090	5090	5090	5090	0
190	20241216	180400	147347440	5090	5090	5090	5090	0
191	20241216	180300	147347440	5090	5090	5090	5090	0
192	20241216	180200	147347440	5090	5090	5090	5090	0
193	20241216	180100	147347440	5090	5090	5090	5090	0
194	20241216	180000	147347440	5090	5090	5090	5090	0
195	20241216	175900	147347440	5090	5090	5090	5090	0
196	20241216	175800	147347440	5090	5090	5090	5090	0
197	20241216	175700	147347440	5090	5090	5090	5090	0
198	20241216	175600	147347440	5090	5090	5090	5090	0
199	20241216	175500	147347440	5090	5090	5090	5090	0
200	20241216	175400	147347440	5090	5090	5090	5090	0
201	20241216	175300	147347440	5090	5090	5090	5090	0
202	20241216	175200	147347440	5090	5090	5090	5090	0
203	20241216	175100	147347440	5090	5090	5090	5090	0
204	20241216	175000	147347440	5090	5090	5090	5090	0
205	20241216	174900	147347440	5090	5090	5090	5090	0
206	20241216	174800	147347440	5090	5090	5090	5090	0
207	20241216	174700	147347440	5090	5090	5090	5090	0
208	20241216	174600	147347440	5090	5090	5090	5090	0
209	20241216	174500	147347440	5090	5090	5090	5090	0
210	20241216	174400	147347440	5090	5090	5090	5090	0
211	20241216	174300	147347440	5090	5090	5090	5090	0
212	20241216	174200	147347440	5090	5090	5090	5090	2338
213	20241216	174100	147347440	5090	5090	5090	5090	0
214	20241216	174000	147347440	5090	5090	5090	5090	0
215	20241216	173900	147347440	5090	5090	5090	5090	0
216	20241216	173800	147347440	5090	5090	5090	5090	0
217	20241216	173700	147347440	5090	5090	5090	5090	0
218	20241216	173600	147347440	5090	5090	5090	5090	0
219	20241216	173500	147347440	5090	5090	5090	5090	0
220	20241216	173400	147347440	5090	5090	5090	5090	0
221	20241216	173300	147347440	5090	5090	5090	5090	0
222	20241216	173200	147347440	5090	5090	5090	5090	0
223	20241216	173100	147347440	5090	5090	5090	5090	0
224	20241216	173000	147347440	5090	5090	5090	5090	0
225	20241216	172900	147347440	5090	5090	5090	5090	0
226	20241216	172800	147347440	5090	5090	5090	5090	0
227	20241216	172700	147347440	5090	5090	5090	5090	0
228	20241216	172600	147347440	5090	5090	5090	5090	0
229	20241216	172500	147347440	5090	5090	5090	5090	0
230	20241216	172400	147347440	5090	5090	5090	5090	0
231	20241216	172300	147347440	5090	5090	5090	5090	0
232	20241216	172200	147347440	5090	5090	5090	5090	0
233	20241216	172100	147347440	5090	5090	5090	5090	0
234	20241216	172000	147347440	5090	5090	5090	5090	0
235	20241216	171900	147347440	5090	5090	5090	5090	0
236	20241216	171800	147347440	5090	5090	5090	5090	0
237	20241216	171700	147347440	5090	5090	5090	5090	0
238	20241216	171600	147347440	5090	5090	5090	5090	0
239	20241216	171500	147347440	5090	5090	5090	5090	0
240	20241216	171400	147347440	5090	5090	5090	5090	0
241	20241216	171300	147347440	5090	5090	5090	5090	0
242	20241216	171200	147347440	5090	5090	5090	5090	2338
243	20241216	171100	147347440	5090	5090	5090	5090	0
244	20241216	171000	147347440	5090	5090	5090	5090	0
245	20241216	170900	147347440	5090	5090	5090	5090	0
246	20241216	170800	147347440	5090	5090	5090	5090	0
247	20241216	170700	147347440	5090	5090	5090	5090	0
248	20241216	170600	147347440	5090	5090	5090	5090	0
249	20241216	170500	147347440	5090	5090	5090	5090	0
250	20241216	170400	147347440	5090	5090	5090	5090	0
251	20241216	170300	147347440	5090	5090	5090	5090	0
252	20241216	170200	147347440	5090	5090	5090	5090	0
253	20241216	170100	147347440	5090	5090	5090	5090	0
254	20241216	170000	147347440	5090	5090	5090	5090	0
255	20241216	165900	147347440	5090	5090	5090	5090	0
256	20241216	165800	147347440	5090	5090	5090	5090	0
257	20241216	165700	147347440	5090	5090	5090	5090	0
258	20241216	165600	147347440	5090	5090	5090	5090	0
259	20241216	165500	147347440	5090	5090	5090	5090	0
260	20241216	165400	147347440	5090	5090	5090	5090	0
261	20241216	165300	147347440	5090	5090	5090	5090	0
262	20241216	165200	147347440	5090	5090	5090	5090	0
263	20241216	165100	147347440	5090	5090	5090	5090	0
264	20241216	165000	147347440	5090	5090	5090	5090	0
265	20241216	164900	147347440	5090	5090	5090	5090	0
266	20241216	164800	147347440	5090	5090	5090	5090	0
267	20241216	164700	147347440	5090	5090	5090	5090	0
268	20241216	164600	147347440	5090	5090	5090	5090	0
269	20241216	164500	147347440	5090	5090	5090	5090	0
270	20241216	164400	147347440	5090	5090	5090	5090	0
271	20241216	164300	147347440	5090	5090	5090	5090	0
272	20241216	164200	147347440	5090	5090	5090	5090	2338
273	20241216	164100	147347440	5090	5090	5090	5090	0
274	20241216	164000	147347440	5090	5090	5090	5090	0
275	20241216	163900	147347440	5090	5090	5090	5090	0
276	20241216	163800	147347440	5090	5090	5090	5090	0
277	20241216	163700	147347440	5090	5090	5090	5090	0
278	20241216	163600	147347440	5090	5090	5090	5090	0
279	20241216	163500	147347440	5090	5090	5090	5090	0
280	20241216	163400	147347440	5090	5090	5090	5090	0
281	20241216	163300	147347440	5090	5090	5090	5090	0
282	20241216	163200	147347440	5090	5090	5090	5090	0
283	20241216	163100	147347440	5090	5090	5090	5090	0
284	20241216	163000	147347440	5090	5090	5090	5090	0
285	20241216	162900	147347440	5090	5090	5090	5090	0
286	20241216	162800	147347440	5090	5090	5090	5090	0
287	20241216	162700	147347440	5090	5090	5090	5090	0
288	20241216	162600	147347440	5090	5090	5090	5090	0
289	20241216	162500	147347440	5090	5090	5090	5090	0
290	20241216	162400	147347440	5090	5090	5090	5090	0
291	20241216	162300	147347440	5090	5090	5090	5090	0
292	20241216	162200	147347440	5090	5090	5090	5090	0
293	20241216	162100	147347440	5090	5090	5090	5090	0
294	20241216	162000	147347440	5090	5090	5090	5090	0
295	20241216	161900	147347440	5090	5090	5090	5090	0
296	20241216	161800	147347440	5090	5090	5090	5090	0
297	20241216	161700	147347440	5090	5090	5090	5090	0
298	20241216	161600	147347440	5090	5090	5090	5090	0
299	20241216	161500	147347440	5090	5090	5090	5090	0
300	20241216	161400	147347440	5090	5090	5090	5090	0
301	20241216	161300	147347440	5090	5090	5090	5090	0
302	20241216	161200	147347440	5090	5090	5090	5090	2338
303	20241216	161100	147347440	5090	5090	5090	5090	0
304	20241216	161000	147347440	5090	5090	5090	5090	0
305	20241216	160900	147347440	5090	5090	5090	5090	0
306	20241216	160800	147347440	5090	5090	5090	5090	0
307	20241216	160700	147347440	5090	5090	5090	5090	0
308	20241216	160600	147347440	5090	5090	5090	5090	0
309	20241216	160500	147347440	5090	5090	5090	5090	0
310	20241216	160400	147347440	5090	5090	5090	5090	0
311	20241216	160300	147347440	5090	5090	5090	5090	0
312	20241216	160200	147347440	5090	5090	5090	5090	0
313	20241216	160100	147347440	5090	5090	5090	5090	0
314	20241216	160000	147347440	5090	5090	5090	5090	0
315	20241216	155900	147347440	5090	5090	5090	5090	0
316	20241216	155800	147347440	5090	5090	5090	5090	0
317	20241216	155700	147347440	5090	5090	5090	5090	0
318	20241216	155600	147347440	5090	5090	5090	5090	0
319	20241216	155500	147347440	5090	5090	5090	5090	0
320	20241216	155400	147347440	5090	5090	5090	5090	0
321	20241216	155300	147347440	5090	5090	5090	5090	0
322	20241216	155200	147347440	5090	5090	5090	5090	0
323	20241216	155100	147347440	5090	5090	5090	5090	0
324	20241216	155000	147347440	5090	5090	5090	5090	0
325	20241216	154900	147347440	5090	5090	5090	5090	0
326	20241216	154800	147347440	5090	5090	5090	5090	0
327	20241216	154700	147347440	5090	5090	5090	5090	0
328	20241216	154600	147347440	5090	5090	5090	5090	0
329	20241216	154500	147347440	5090	5090	5090	5090	0
330	20241216	154400	147347440	5090	5090	5090	5090	0
331	20241216	154300	147347440	5090	5090	5090	5090	0
332	20241216	154200	147347440	5090	5090	5090	5090	2338
333	20241216	154100	147347440	5090	5090	5090	5090	0
334	20241216	154000	147347440	5090	5090	5090	5090	0
335	20241216	153900	147347440	5090	5090	5090	5090	0
336	20241216	153800	147347440	5090	5090	5090	5090	0
337	20241216	153700	147347440	5090	5090	5090	5090	0
338	20241216	153600	147347440	5090	5090	5090	5090	0
339	20241216	153500	147347440	5090	5090	5090	5090	0
340	20241216	153400	147347440	5090	5090	5090	5090	0
341	20241216	153300	147347440	5090	5090	5090	5090	0
342	20241216	153200	147347440	5090	5090	5090	5090	0
343	20241216	153100	147347440	5090	5090	5090	5090	0
344	20241216	153000	147347440	5090	5090	5090	5090	2338
345	20241216	152900	135447020	5090	5090	5090	5090	0
346	20241216	152800	135447020	5090	5090	5090	5090	0
347	20241216	152700	135447020	5090	5090	5090	5090	0
348	20241216	152600	135447020	5090	5090	5090	5090	0
349	20241216	152500	135447020	5090	5090	5090	5090	0
350	20241216	152400	135447020	5090	5090	5090	5090	0
351	20241216	152300	135447020	5090	5090	5090	5090	0
352	20241216	152200	135447020	5090	5090	5090	5090	0
353	20241216	152100	135447020	5090	5090	5090	5090	0
354	20241216	152000	135447020	5090	5090	5090	5090	0
355	20241216	151900	135447020	5090	5080	5090	5080	15
356	20241216	151800	135370690	5050	5070	5080	5040	4434
357	20241216	151700	112960610	5060	5040	5060	5040	519
358	20241216	151600	110344470	5040	5020	5040	5010	968
359	20241216	151500	105465890	5040	5040	5060	5040	1500
360	20241216	151400	97898130	5020	5020	5020	5020	0
361	20241216	151300	97898130	5020	5020	5020	5020	0
362	20241216	151200	97898130	5020	5020	5020	5020	50
363	20241216	151100	97647130	5020	5020	5020	5020	0
364	20241216	151000	97647130	5020	5010	5020	5010	11
365	20241216	150900	97591930	5010	5010	5010	5010	0
366	20241216	150800	97591930	5010	5010	5010	5010	0
367	20241216	150700	97591930	5010	5010	5010	5010	0
368	20241216	150600	97591930	5010	5010	5010	5010	18
369	20241216	150500	97501750	5000	5010	5010	5000	15
370	20241216	150400	97426700	5030	5030	5030	5030	0
371	20241216	150300	97426700	5030	5030	5030	5030	0
372	20241216	150200	97426700	5030	5030	5030	5030	0
373	20241216	150100	97426700	5030	5030	5030	5030	0
374	20241216	150000	97426700	5030	5030	5030	5030	0
375	20241216	145900	97426700	5030	5010	5030	5000	291
376	20241216	145800	95968770	5080	5030	5080	5030	7
377	20241216	145700	95933400	4990	4990	4990	4990	0
378	20241216	145600	95933400	4990	4990	4990	4990	0
379	20241216	145500	95933400	4990	4995	4995	4990	849
380	20241216	145400	91696630	5000	5050	5050	5000	152
381	20241216	145300	90936270	4995	4995	4995	4995	0
382	20241216	145200	90936270	4995	5000	5000	4990	901
383	20241216	145100	86435655	5030	5030	5030	5030	0
384	20241216	145000	86435655	5030	5030	5030	5030	0
385	20241216	144900	86435655	5030	5030	5030	5030	0
386	20241216	144800	86435655	5030	5030	5030	5030	0
387	20241216	144700	86435655	5030	5030	5030	5030	0
388	20241216	144600	86435655	5030	5030	5030	5030	0
389	20241216	144500	86435655	5030	5000	5030	5000	63
390	20241216	144400	86120595	5000	5000	5000	5000	0
391	20241216	144300	86120595	5000	5000	5000	5000	228
392	20241216	144200	84980595	4995	4995	4995	4995	0
393	20241216	144100	84980595	4995	4995	4995	4995	72
394	20241216	144000	84620955	5000	4995	5000	4995	40
395	20241216	143900	84420975	4995	4995	4995	4995	1
396	20241216	143800	84415980	4995	4995	4995	4995	0
397	20241216	143700	84415980	4995	4995	4995	4995	0
398	20241216	143600	84415980	4995	4995	4995	4995	100
399	20241216	143500	83916480	4995	4995	4995	4995	123
400	20241216	143400	83302095	4995	4995	4995	4995	1
401	20241216	143300	83297100	4995	4995	4995	4995	65
402	20241216	143200	82972425	4995	4990	4995	4990	203
403	20241216	143100	81959440	4995	4995	4995	4995	32
404	20241216	143000	81799600	4995	5010	5010	4995	456
405	20241216	142900	79520945	5010	5010	5010	5010	0
406	20241216	142800	79520945	5010	5010	5010	5010	5
407	20241216	142700	79495895	5010	5010	5010	5010	0
408	20241216	142600	79495895	5010	5010	5010	5010	17
409	20241216	142500	79410725	5010	5010	5010	5010	201
410	20241216	142400	78403715	5010	5010	5010	5010	1
411	20241216	142300	78398705	5010	5010	5010	5010	0
412	20241216	142200	78398705	5010	5010	5010	5010	3
413	20241216	142100	78383675	5010	5010	5010	5010	1
414	20241216	142000	78378665	5010	5030	5030	5010	37
415	20241216	141900	78193275	5010	5010	5010	5010	0
416	20241216	141800	78193275	5010	5010	5010	5010	0
417	20241216	141700	78193275	5010	5010	5010	5010	0
418	20241216	141600	78193275	5010	5010	5010	5010	0
419	20241216	141500	78193275	5010	5010	5010	5010	0
420	20241216	141400	78193275	5010	5010	5010	5010	200
421	20241216	141300	77191275	5010	5010	5010	5010	166
422	20241216	141200	76359615	5010	5010	5010	5010	88
423	20241216	141100	75918735	5020	5030	5030	5020	31
424	20241216	141000	75763065	5040	5040	5040	5040	0
425	20241216	140900	75763065	5040	5040	5040	5040	0
426	20241216	140800	75763065	5040	5050	5050	5040	21
427	20241216	140700	75657185	5080	5080	5080	5080	0
428	20241216	140600	75657185	5080	5080	5080	5080	0
429	20241216	140500	75657185	5080	5080	5080	5080	0
430	20241216	140400	75657185	5080	5080	5080	5080	0
431	20241216	140300	75657185	5080	5080	5080	5080	19
432	20241216	140200	75560665	5080	5080	5080	5080	0
433	20241216	140100	75560665	5080	5060	5080	5060	145
434	20241216	140000	74826295	5060	5060	5060	5060	18
435	20241216	135900	74735215	5060	5060	5060	5060	0
436	20241216	135800	74735215	5060	5060	5060	5060	0
437	20241216	135700	74735215	5060	5060	5060	5060	0
438	20241216	135600	74735215	5060	5060	5060	5060	18
439	20241216	135500	74644135	5060	5060	5060	5060	10
440	20241216	135400	74593535	5060	5060	5060	5060	0
441	20241216	135300	74593535	5060	5060	5060	5060	13
442	20241216	135200	74527755	5030	5030	5030	5030	0
443	20241216	135100	74527755	5030	5020	5030	5020	173
444	20241216	135000	73659285	5020	5020	5020	5020	110
445	20241216	134900	73107085	5010	5010	5010	5010	0
446	20241216	134800	73107085	5010	5010	5010	5010	0
447	20241216	134700	73107085	5010	5010	5010	5010	0
448	20241216	134600	73107085	5010	5010	5010	5010	0
449	20241216	134500	73107085	5010	5010	5010	5010	1
450	20241216	134400	73102075	5010	5010	5010	5010	0
451	20241216	134300	73102075	5010	5010	5010	5010	1
452	20241216	134200	73097065	5010	5010	5010	5010	1
453	20241216	134100	73092055	5010	5010	5010	5010	50
454	20241216	134000	72841555	5020	5020	5020	5020	1
455	20241216	133900	72836535	5010	5010	5010	5010	0
456	20241216	133800	72836535	5010	5010	5010	5010	0
457	20241216	133700	72836535	5010	5010	5010	5010	0
458	20241216	133600	72836535	5010	5010	5010	5010	0
459	20241216	133500	72836535	5010	5010	5010	5010	1
460	20241216	133400	72831525	5000	5000	5000	5000	0
461	20241216	133300	72831525	5000	5000	5000	5000	0
462	20241216	133200	72831525	5000	5000	5000	5000	0
463	20241216	133100	72831525	5000	5000	5000	5000	103
464	20241216	133000	72316525	5020	5020	5020	5020	145
465	20241216	132900	71588625	5020	5020	5020	5020	0
466	20241216	132800	71588625	5020	5020	5020	5020	0
467	20241216	132700	71588625	5020	5020	5020	5020	3
468	20241216	132600	71573565	4995	4995	4995	4995	32
469	20241216	132500	71413725	4995	5000	5000	4995	168
470	20241216	132400	70574560	5020	5020	5020	5020	0
471	20241216	132300	70574560	5020	5020	5020	5020	0
472	20241216	132200	70574560	5020	5020	5020	5020	15
473	20241216	132100	70499260	4995	4995	4995	4995	0
474	20241216	132000	70499260	4995	4995	4995	4995	0
475	20241216	131900	70499260	4995	4995	4995	4995	0
476	20241216	131800	70499260	4995	5010	5010	4995	388
477	20241216	131700	68561080	5020	5020	5020	5020	0
478	20241216	131600	68561080	5020	5010	5020	5010	2
479	20241216	131500	68551050	5000	5000	5000	5000	0
480	20241216	131400	68551050	5000	4995	5000	4995	719
481	20241216	131300	64959145	4995	5010	5010	4995	680
482	20241216	131200	61560115	5020	5040	5050	5020	58
483	20241216	131100	61268475	5060	5060	5060	5060	0
484	20241216	131000	61268475	5060	5050	5060	5050	80
485	20241216	130900	60864455	5050	5050	5050	5050	0
486	20241216	130800	60864455	5050	5050	5050	5050	0
487	20241216	130700	60864455	5050	5050	5050	5050	0
488	20241216	130600	60864455	5050	5050	5050	5050	0
489	20241216	130500	60864455	5050	5050	5050	5050	22
490	20241216	130400	60753355	5050	5050	5050	5050	0
491	20241216	130300	60753355	5050	5020	5050	5020	103
492	20241216	130200	60236235	5020	5020	5020	5020	25
493	20241216	130100	60110735	5020	5030	5030	5020	374
494	20241216	130000	58232855	5050	5050	5050	5050	3
495	20241216	125900	58217705	5050	5050	5050	5050	0
496	20241216	125800	58217705	5050	5050	5050	5050	0
497	20241216	125700	58217705	5050	5050	5050	5050	0
498	20241216	125600	58217705	5050	5050	5050	5050	0
499	20241216	125500	58217705	5050	5050	5050	5050	1
500	20241216	125400	58212655	5050	5050	5050	5050	0
501	20241216	125300	58212655	5050	5050	5050	5050	0
502	20241216	125200	58212655	5050	5050	5050	5050	0
503	20241216	125100	58212655	5050	5050	5050	5050	0
504	20241216	125000	58212655	5050	5050	5050	5050	0
505	20241216	124900	58212655	5050	5050	5050	5050	11
506	20241216	124800	58157105	5050	5050	5050	5050	0
507	20241216	124700	58157105	5050	5050	5050	5050	0
508	20241216	124600	58157105	5050	5050	5050	5050	0
509	20241216	124500	58157105	5050	5050	5050	5050	0
510	20241216	124400	58157105	5050	5050	5050	5050	0
511	20241216	124300	58157105	5050	5050	5050	5050	0
512	20241216	124200	58157105	5050	5050	5050	5050	0
513	20241216	124100	58157105	5050	5050	5050	5050	0
514	20241216	124000	58157105	5050	5050	5050	5050	0
515	20241216	123900	58157105	5050	5050	5050	5050	0
516	20241216	123800	58157105	5050	5050	5050	5050	0
517	20241216	123700	58157105	5050	5050	5050	5050	0
518	20241216	123600	58157105	5050	5030	5050	5030	11
519	20241216	123500	58101655	5050	5050	5050	5050	0
520	20241216	123400	58101655	5050	5050	5050	5050	0
521	20241216	123300	58101655	5050	5050	5050	5050	0
522	20241216	123200	58101655	5050	5050	5050	5050	0
523	20241216	123100	58101655	5050	5050	5050	5050	0
524	20241216	123000	58101655	5050	5050	5050	5050	0
525	20241216	122900	58101655	5050	5040	5060	5040	63
526	20241216	122800	57783595	5060	5050	5060	5050	40
527	20241216	122700	57581555	5050	5050	5050	5050	0
528	20241216	122600	57581555	5050	5050	5050	5050	3
529	20241216	122500	57566405	5050	5050	5050	5050	0
530	20241216	122400	57566405	5050	5050	5050	5050	0
531	20241216	122300	57566405	5050	5050	5050	5050	0
532	20241216	122200	57566405	5050	5040	5050	5040	25
533	20241216	122100	57440375	5040	5040	5040	5040	2
534	20241216	122000	57430295	5040	5040	5040	5040	18
535	20241216	121900	57339575	5020	5020	5020	5020	25
536	20241216	121800	57214075	5010	5010	5010	5010	18
537	20241216	121700	57123895	4995	4995	4995	4995	0
538	20241216	121600	57123895	4995	4995	4995	4995	0
539	20241216	121500	57123895	4995	4995	4995	4995	0
540	20241216	121400	57123895	4995	5000	5000	4995	490
541	20241216	121300	54674075	5010	5030	5070	5010	800
542	20241216	121200	50664095	5040	5040	5040	5040	3
543	20241216	121100	50648975	5040	5040	5040	5040	0
544	20241216	121000	50648975	5040	5050	5050	5040	42
545	20241216	120900	50437195	5080	5080	5080	5080	0
546	20241216	120800	50437195	5080	5080	5080	5080	0
547	20241216	120700	50437195	5080	5080	5080	5080	0
548	20241216	120600	50437195	5080	5080	5080	5080	0
549	20241216	120500	50437195	5080	5080	5080	5080	0
550	20241216	120400	50437195	5080	5080	5080	5080	0
551	20241216	120300	50437195	5080	5080	5080	5080	5
552	20241216	120200	50411795	5050	5050	5050	5050	0
553	20241216	120100	50411795	5050	5050	5050	5050	0
554	20241216	120000	50411795	5050	5050	5050	5050	0
555	20241216	115900	50411795	5050	5050	5050	5050	0
556	20241216	115800	50411795	5050	5050	5050	5050	0
557	20241216	115700	50411795	5050	5050	5050	5050	0
558	20241216	115600	50411795	5050	5050	5050	5050	0
559	20241216	115500	50411795	5050	5050	5050	5050	1
560	20241216	115400	50406745	5080	5080	5080	5080	0
561	20241216	115300	50406745	5080	5080	5080	5080	0
562	20241216	115200	50406745	5080	5080	5080	5080	0
563	20241216	115100	50406745	5080	5080	5080	5080	24
564	20241216	115000	50284825	5080	5080	5080	5080	0
565	20241216	114900	50284825	5080	5080	5080	5080	0
566	20241216	114800	50284825	5080	5080	5080	5080	0
567	20241216	114700	50284825	5080	5080	5080	5080	3
568	20241216	114600	50269585	5050	5050	5050	5050	0
569	20241216	114500	50269585	5050	5050	5050	5050	19
570	20241216	114400	50173635	5080	5080	5080	5080	0
571	20241216	114300	50173635	5080	5070	5080	5070	25
572	20241216	114200	50046865	5080	5080	5080	5080	0
573	20241216	114100	50046865	5080	5080	5080	5080	0
574	20241216	114000	50046865	5080	5080	5080	5080	20
575	20241216	113900	49945265	5080	5080	5080	5080	0
576	20241216	113800	49945265	5080	5080	5080	5080	0
577	20241216	113700	49945265	5080	5080	5080	5080	0
578	20241216	113600	49945265	5080	5080	5080	5080	0
579	20241216	113500	49945265	5080	5080	5080	5080	0
580	20241216	113400	49945265	5080	5080	5080	5080	0
581	20241216	113300	49945265	5080	5080	5080	5080	0
582	20241216	113200	49945265	5080	5080	5080	5080	0
583	20241216	113100	49945265	5080	5080	5080	5080	0
584	20241216	113000	49945265	5080	5080	5080	5080	0
585	20241216	112900	49945265	5080	5080	5080	5080	0
586	20241216	112800	49945265	5080	5060	5080	5060	14
587	20241216	112700	49874165	5080	5080	5080	5080	0
588	20241216	112600	49874165	5080	5080	5080	5080	18
589	20241216	112500	49782725	5080	5080	5080	5080	10
590	20241216	112400	49731925	5030	5030	5030	5030	197
591	20241216	112300	48741015	5030	5030	5030	5030	68
592	20241216	112200	48398975	5030	5030	5030	5030	300
593	20241216	112100	46889975	5030	5030	5030	5030	0
594	20241216	112000	46889975	5030	5030	5030	5030	0
595	20241216	111900	46889975	5030	5030	5030	5030	0
596	20241216	111800	46889975	5030	5030	5030	5030	0
597	20241216	111700	46889975	5030	5030	5030	5030	20
598	20241216	111600	46789375	5030	5030	5030	5030	2
599	20241216	111500	46779315	5030	5030	5030	5030	18
600	20241216	111400	46688775	5020	5020	5020	5020	0
601	20241216	111300	46688775	5020	5020	5020	5020	0
602	20241216	111200	46688775	5020	5020	5020	5020	0
603	20241216	111100	46688775	5020	5020	5020	5020	20
604	20241216	111000	46588375	5030	5030	5030	5030	0
605	20241216	110900	46588375	5030	5030	5030	5030	0
606	20241216	110800	46588375	5030	5030	5030	5030	0
607	20241216	110700	46588375	5030	5030	5030	5030	0
608	20241216	110600	46588375	5030	5030	5030	5030	0
609	20241216	110500	46588375	5030	5030	5030	5030	0
610	20241216	110400	46588375	5030	5030	5030	5030	0
611	20241216	110300	46588375	5030	5030	5030	5030	0
612	20241216	110200	46588375	5030	5030	5030	5030	18
613	20241216	110100	46497835	5030	5030	5030	5030	0
614	20241216	110000	46497835	5030	5030	5030	5030	10
615	20241216	105900	46447535	5020	5020	5020	5020	0
616	20241216	105800	46447535	5020	5030	5030	5020	125
617	20241216	105700	45819845	5030	5030	5030	5030	0
618	20241216	105600	45819845	5030	5030	5030	5030	320
619	20241216	105500	44210245	5030	5050	5050	5030	203
620	20241216	105400	43187435	5060	5060	5060	5060	46
621	20241216	105300	42954675	5060	5060	5060	5060	5
622	20241216	105200	42929375	5070	5110	5110	5070	149
623	20241216	105100	42173865	5110	5110	5110	5110	0
624	20241216	105000	42173865	5110	5110	5110	5110	14
625	20241216	104900	42102325	5080	5080	5080	5080	10
626	20241216	104800	42051525	5110	5110	5110	5110	24
627	20241216	104700	41928885	5110	5080	5110	5080	87
628	20241216	104600	41486385	5110	5110	5110	5110	0
629	20241216	104500	41486385	5110	5100	5110	5100	49
630	20241216	104400	41236435	5100	5100	5100	5100	50
631	20241216	104300	40981435	5100	5100	5100	5100	0
632	20241216	104200	40981435	5100	5100	5100	5100	0
633	20241216	104100	40981435	5100	5100	5100	5100	0
634	20241216	104000	40981435	5100	5100	5100	5100	0
635	20241216	103900	40981435	5100	5100	5100	5100	0
636	20241216	103800	40981435	5100	5100	5100	5100	0
637	20241216	103700	40981435	5100	5100	5100	5100	0
638	20241216	103600	40981435	5100	5100	5100	5100	0
639	20241216	103500	40981435	5100	5100	5100	5100	0
640	20241216	103400	40981435	5100	5100	5100	5100	0
641	20241216	103300	40981435	5100	5100	5100	5100	0
642	20241216	103200	40981435	5100	5100	5100	5100	0
643	20241216	103100	40981435	5100	5100	5100	5100	0
644	20241216	103000	40981435	5100	5100	5100	5100	0
645	20241216	102900	40981435	5100	5100	5100	5100	0
646	20241216	102800	40981435	5100	5100	5100	5100	0
647	20241216	102700	40981435	5100	5080	5100	5080	165
648	20241216	102600	40142305	5070	5070	5070	5070	0
649	20241216	102500	40142305	5070	5070	5070	5070	25
650	20241216	102400	40015555	5090	5090	5090	5090	0
651	20241216	102300	40015555	5090	5090	5090	5090	0
652	20241216	102200	40015555	5090	5090	5090	5090	0
653	20241216	102100	40015555	5090	5090	5090	5090	0
654	20241216	102000	40015555	5090	5080	5090	5080	155
655	20241216	101900	39227605	5080	5080	5080	5080	4
656	20241216	101800	39207285	5080	5080	5080	5080	0
657	20241216	101700	39207285	5080	5080	5080	5080	0
658	20241216	101600	39207285	5080	5080	5080	5080	0
659	20241216	101500	39207285	5080	5080	5080	5080	4
660	20241216	101400	39186965	5080	5080	5080	5080	0
661	20241216	101300	39186965	5080	5080	5080	5080	0
662	20241216	101200	39186965	5080	5080	5080	5080	0
663	20241216	101100	39186965	5080	5080	5080	5080	0
664	20241216	101000	39186965	5080	5080	5080	5080	1
665	20241216	100900	39181885	5080	5080	5080	5080	2
666	20241216	100800	39171725	5090	5070	5090	5070	3
667	20241216	100700	39156485	5060	5060	5060	5060	0
668	20241216	100600	39156485	5060	5060	5060	5060	1150
669	20241216	100500	33337485	5050	5050	5050	5050	0
670	20241216	100400	33337485	5050	5050	5050	5050	19
671	20241216	100300	33241535	5060	5060	5060	5060	24
672	20241216	100200	33120095	5080	5080	5080	5080	0
673	20241216	100100	33120095	5080	5080	5080	5080	0
674	20241216	100000	33120095	5080	5080	5080	5080	0
675	20241216	095900	33120095	5080	5080	5080	5080	0
676	20241216	095800	33120095	5080	5080	5080	5080	5
677	20241216	095700	33094695	5060	5070	5070	5060	115
678	20241216	095600	32511785	5070	5070	5070	5070	0
679	20241216	095500	32511785	5070	5070	5070	5070	0
680	20241216	095400	32511785	5070	5070	5070	5070	0
681	20241216	095300	32511785	5070	5070	5070	5070	0
682	20241216	095200	32511785	5070	5070	5070	5070	494
683	20241216	095100	30007205	5070	5070	5070	5070	19
684	20241216	095000	29910875	5070	5080	5080	5070	101
685	20241216	094900	29397905	5080	5080	5080	5080	200
686	20241216	094800	28381905	5080	5080	5080	5080	39
687	20241216	094700	28183785	5080	5080	5080	5080	5
688	20241216	094600	28158385	5080	5080	5080	5080	291
689	20241216	094500	26680105	5080	5080	5080	5080	0
690	20241216	094400	26680105	5080	5080	5080	5080	0
691	20241216	094300	26680105	5080	5080	5080	5080	0
692	20241216	094200	26680105	5080	5080	5080	5080	0
693	20241216	094100	26680105	5080	5080	5080	5080	0
694	20241216	094000	26680105	5080	5080	5080	5080	0
695	20241216	093900	26680105	5080	5080	5080	5080	0
696	20241216	093800	26680105	5080	5080	5080	5080	0
697	20241216	093700	26680105	5080	5080	5080	5080	170
698	20241216	093600	25816505	5080	5080	5080	5080	0
699	20241216	093500	25816505	5080	5080	5080	5080	218
700	20241216	093400	24709065	5080	5080	5080	5080	0
701	20241216	093300	24709065	5080	5080	5080	5080	0
702	20241216	093200	24709065	5080	5080	5080	5080	0
703	20241216	093100	24709065	5080	5080	5080	5080	0
704	20241216	093000	24709065	5080	5080	5080	5080	2
705	20241216	092900	24698905	5080	5080	5080	5080	1
706	20241216	092800	24693825	5140	5140	5140	5140	0
707	20241216	092700	24693825	5140	5140	5140	5140	0
708	20241216	092600	24693825	5140	5140	5140	5140	0
709	20241216	092500	24693825	5140	5130	5140	5130	19
710	20241216	092400	24596235	5130	5120	5140	5120	462
711	20241216	092300	22226195	5130	5120	5130	5110	532
712	20241216	092200	19502315	5120	5120	5120	5120	0
713	20241216	092100	19502315	5120	5120	5120	5120	0
714	20241216	092000	19502315	5120	5120	5120	5120	2
715	20241216	091900	19492075	5070	5070	5070	5070	1
716	20241216	091800	19487005	5070	5070	5070	5070	0
717	20241216	091700	19487005	5070	5080	5080	5070	10
718	20241216	091600	19436235	5080	5080	5080	5080	2
719	20241216	091500	19426075	5140	5140	5140	5140	0
720	20241216	091400	19426075	5140	5090	5140	5090	618
721	20241216	091300	16279555	5150	5150	5150	5150	0
722	20241216	091200	16279555	5150	5150	5150	5150	0
723	20241216	091100	16279555	5150	5150	5150	5150	0
724	20241216	091000	16279555	5150	5150	5150	5150	0
725	20241216	090900	16279555	5150	5090	5150	5080	1426
726	20241216	090800	9034075	5150	5110	5150	5110	200
727	20241216	090700	8011635	5110	5100	5150	4995	887
728	20241216	090600	3497760	5100	5100	5100	5100	2
729	20241216	090500	3487560	5080	5100	5100	5080	25
730	20241216	090400	3360260	5160	5160	5160	5160	0
731	20241216	090300	3360260	5160	5160	5160	5160	2
732	20241216	090200	3349940	5130	5130	5170	5130	6
733	20241216	090100	3319080	5180	5090	5240	5090	76
734	20241216	090000	2926080	5080	5080	5080	5080	576