KissMeData/009180/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	185200	104824500	2125	2125	2125	2125	53
3	20241216	185100	104824500	2125	2125	2125	2125	0
4	20241216	185000	104824500	2125	2125	2125	2125	0
5	20241216	184900	104824500	2125	2125	2125	2125	0
6	20241216	184800	104824500	2125	2125	2125	2125	0
7	20241216	184700	104824500	2125	2125	2125	2125	0
8	20241216	184600	104824500	2125	2125	2125	2125	0
9	20241216	184500	104824500	2125	2125	2125	2125	0
10	20241216	184400	104824500	2125	2125	2125	2125	0
11	20241216	184300	104824500	2125	2125	2125	2125	0
12	20241216	184200	104824500	2125	2125	2125	2125	0
13	20241216	184100	104824500	2125	2125	2125	2125	0
14	20241216	184000	104824500	2125	2125	2125	2125	0
15	20241216	183900	104824500	2125	2125	2125	2125	0
16	20241216	183800	104824500	2125	2125	2125	2125	0
17	20241216	183700	104824500	2125	2125	2125	2125	0
18	20241216	183600	104824500	2125	2125	2125	2125	0
19	20241216	183500	104824500	2125	2125	2125	2125	0
20	20241216	183400	104824500	2125	2125	2125	2125	0
21	20241216	183300	104824500	2125	2125	2125	2125	0
22	20241216	183200	104824500	2125	2125	2125	2125	0
23	20241216	183100	104824500	2125	2125	2125	2125	0
24	20241216	183000	104824500	2125	2125	2125	2125	0
25	20241216	182900	104824500	2125	2125	2125	2125	0
26	20241216	182800	104824500	2125	2125	2125	2125	0
27	20241216	182700	104824500	2125	2125	2125	2125	0
28	20241216	182600	104824500	2125	2125	2125	2125	0
29	20241216	182500	104824500	2125	2125	2125	2125	0
30	20241216	182400	104824500	2125	2125	2125	2125	0
31	20241216	182300	104824500	2125	2125	2125	2125	0
32	20241216	182200	104824500	2125	2125	2125	2125	53
33	20241216	182100	104824500	2125	2125	2125	2125	0
34	20241216	182000	104824500	2125	2125	2125	2125	0
35	20241216	181900	104824500	2125	2125	2125	2125	0
36	20241216	181800	104824500	2125	2125	2125	2125	0
37	20241216	181700	104824500	2125	2125	2125	2125	0
38	20241216	181600	104824500	2125	2125	2125	2125	0
39	20241216	181500	104824500	2125	2125	2125	2125	0
40	20241216	181400	104824500	2125	2125	2125	2125	0
41	20241216	181300	104824500	2125	2125	2125	2125	0
42	20241216	181200	104824500	2125	2125	2125	2125	0
43	20241216	181100	104824500	2125	2125	2125	2125	0
44	20241216	181000	104824500	2125	2125	2125	2125	0
45	20241216	180900	104824500	2125	2125	2125	2125	0
46	20241216	180800	104824500	2125	2125	2125	2125	0
47	20241216	180700	104824500	2125	2125	2125	2125	0
48	20241216	180600	104824500	2125	2125	2125	2125	0
49	20241216	180500	104824500	2125	2125	2125	2125	0
50	20241216	180400	104824500	2125	2125	2125	2125	0
51	20241216	180300	104824500	2125	2125	2125	2125	0
52	20241216	180200	104824500	2125	2125	2125	2125	0
53	20241216	180100	104824500	2125	2125	2125	2125	0
54	20241216	180000	104824500	2125	2125	2125	2125	0
55	20241216	175900	104824500	2125	2125	2125	2125	0
56	20241216	175800	104824500	2125	2125	2125	2125	0
57	20241216	175700	104824500	2125	2125	2125	2125	0
58	20241216	175600	104824500	2125	2125	2125	2125	0
59	20241216	175500	104824500	2125	2125	2125	2125	0
60	20241216	175400	104824500	2125	2125	2125	2125	0
61	20241216	175300	104824500	2125	2125	2125	2125	0
62	20241216	175200	104824500	2125	2125	2125	2125	53
63	20241216	175100	104824500	2125	2125	2125	2125	0
64	20241216	175000	104824500	2125	2125	2125	2125	0
65	20241216	174900	104824500	2125	2125	2125	2125	0
66	20241216	174800	104824500	2125	2125	2125	2125	0
67	20241216	174700	104824500	2125	2125	2125	2125	0
68	20241216	174600	104824500	2125	2125	2125	2125	0
69	20241216	174500	104824500	2125	2125	2125	2125	0
70	20241216	174400	104824500	2125	2125	2125	2125	0
71	20241216	174300	104824500	2125	2125	2125	2125	0
72	20241216	174200	104824500	2125	2125	2125	2125	0
73	20241216	174100	104824500	2125	2125	2125	2125	0
74	20241216	174000	104824500	2125	2125	2125	2125	0
75	20241216	173900	104824500	2125	2125	2125	2125	0
76	20241216	173800	104824500	2125	2125	2125	2125	0
77	20241216	173700	104824500	2125	2125	2125	2125	0
78	20241216	173600	104824500	2125	2125	2125	2125	0
79	20241216	173500	104824500	2125	2125	2125	2125	0
80	20241216	173400	104824500	2125	2125	2125	2125	0
81	20241216	173300	104824500	2125	2125	2125	2125	0
82	20241216	173200	104824500	2125	2125	2125	2125	0
83	20241216	173100	104824500	2125	2125	2125	2125	0
84	20241216	173000	104824500	2125	2125	2125	2125	0
85	20241216	172900	104824500	2125	2125	2125	2125	0
86	20241216	172800	104824500	2125	2125	2125	2125	0
87	20241216	172700	104824500	2125	2125	2125	2125	0
88	20241216	172600	104824500	2125	2125	2125	2125	0
89	20241216	172500	104824500	2125	2125	2125	2125	0
90	20241216	172400	104824500	2125	2125	2125	2125	0
91	20241216	172300	104824500	2125	2125	2125	2125	0
92	20241216	172200	104824500	2125	2125	2125	2125	53
93	20241216	172100	104824500	2125	2125	2125	2125	0
94	20241216	172000	104824500	2125	2125	2125	2125	0
95	20241216	171900	104824500	2125	2125	2125	2125	0
96	20241216	171800	104824500	2125	2125	2125	2125	0
97	20241216	171700	104824500	2125	2125	2125	2125	0
98	20241216	171600	104824500	2125	2125	2125	2125	0
99	20241216	171500	104824500	2125	2125	2125	2125	0
100	20241216	171400	104824500	2125	2125	2125	2125	0
101	20241216	171300	104824500	2125	2125	2125	2125	0
102	20241216	171200	104824500	2125	2125	2125	2125	0
103	20241216	171100	104824500	2125	2125	2125	2125	0
104	20241216	171000	104824500	2125	2125	2125	2125	0
105	20241216	170900	104824500	2125	2125	2125	2125	0
106	20241216	170800	104824500	2125	2125	2125	2125	0
107	20241216	170700	104824500	2125	2125	2125	2125	0
108	20241216	170600	104824500	2125	2125	2125	2125	0
109	20241216	170500	104824500	2125	2125	2125	2125	0
110	20241216	170400	104824500	2125	2125	2125	2125	0
111	20241216	170300	104824500	2125	2125	2125	2125	0
112	20241216	170200	104824500	2125	2125	2125	2125	0
113	20241216	170100	104824500	2125	2125	2125	2125	0
114	20241216	170000	104824500	2125	2125	2125	2125	0
115	20241216	165900	104824500	2125	2125	2125	2125	0
116	20241216	165800	104824500	2125	2125	2125	2125	0
117	20241216	165700	104824500	2125	2125	2125	2125	0
118	20241216	165600	104824500	2125	2125	2125	2125	0
119	20241216	165500	104824500	2125	2125	2125	2125	0
120	20241216	165400	104824500	2125	2125	2125	2125	0
121	20241216	165300	104824500	2125	2125	2125	2125	0
122	20241216	165200	104824500	2125	2125	2125	2125	53
123	20241216	165100	104824500	2125	2125	2125	2125	0
124	20241216	165000	104824500	2125	2125	2125	2125	0
125	20241216	164900	104824500	2125	2125	2125	2125	0
126	20241216	164800	104824500	2125	2125	2125	2125	0
127	20241216	164700	104824500	2125	2125	2125	2125	0
128	20241216	164600	104824500	2125	2125	2125	2125	0
129	20241216	164500	104824500	2125	2125	2125	2125	0
130	20241216	164400	104824500	2125	2125	2125	2125	0
131	20241216	164300	104824500	2125	2125	2125	2125	0
132	20241216	164200	104824500	2125	2125	2125	2125	0
133	20241216	164100	104824500	2125	2125	2125	2125	0
134	20241216	164000	104824500	2125	2125	2125	2125	0
135	20241216	163900	104824500	2125	2125	2125	2125	0
136	20241216	163800	104824500	2125	2125	2125	2125	0
137	20241216	163700	104824500	2125	2125	2125	2125	0
138	20241216	163600	104824500	2125	2125	2125	2125	0
139	20241216	163500	104824500	2125	2125	2125	2125	0
140	20241216	163400	104824500	2125	2125	2125	2125	0
141	20241216	163300	104824500	2125	2125	2125	2125	0
142	20241216	163200	104824500	2125	2125	2125	2125	0
143	20241216	163100	104824500	2125	2125	2125	2125	0
144	20241216	163000	104824500	2125	2125	2125	2125	0
145	20241216	162900	104824500	2125	2125	2125	2125	0
146	20241216	162800	104824500	2125	2125	2125	2125	0
147	20241216	162700	104824500	2125	2125	2125	2125	0
148	20241216	162600	104824500	2125	2125	2125	2125	0
149	20241216	162500	104824500	2125	2125	2125	2125	0
150	20241216	162400	104824500	2125	2125	2125	2125	0
151	20241216	162300	104824500	2125	2125	2125	2125	0
152	20241216	162200	104824500	2125	2125	2125	2125	53
153	20241216	162100	104824500	2125	2125	2125	2125	0
154	20241216	162000	104824500	2125	2125	2125	2125	0
155	20241216	161900	104824500	2125	2125	2125	2125	0
156	20241216	161800	104824500	2125	2125	2125	2125	0
157	20241216	161700	104824500	2125	2125	2125	2125	0
158	20241216	161600	104824500	2125	2125	2125	2125	0
159	20241216	161500	104824500	2125	2125	2125	2125	0
160	20241216	161400	104824500	2125	2125	2125	2125	0
161	20241216	161300	104824500	2125	2125	2125	2125	0
162	20241216	161200	104824500	2125	2125	2125	2125	0
163	20241216	161100	104824500	2125	2125	2125	2125	0
164	20241216	161000	104824500	2125	2125	2125	2125	0
165	20241216	160900	104824500	2125	2125	2125	2125	0
166	20241216	160800	104824500	2125	2125	2125	2125	0
167	20241216	160700	104824500	2125	2125	2125	2125	0
168	20241216	160600	104824500	2125	2125	2125	2125	0
169	20241216	160500	104824500	2125	2125	2125	2125	0
170	20241216	160400	104824500	2125	2125	2125	2125	0
171	20241216	160300	104824500	2125	2125	2125	2125	0
172	20241216	160200	104824500	2125	2125	2125	2125	0
173	20241216	160100	104824500	2125	2125	2125	2125	0
174	20241216	160000	104824500	2125	2125	2125	2125	0
175	20241216	155900	104824500	2125	2125	2125	2125	0
176	20241216	155800	104824500	2125	2125	2125	2125	0
177	20241216	155700	104824500	2125	2125	2125	2125	0
178	20241216	155600	104824500	2125	2125	2125	2125	0
179	20241216	155500	104824500	2125	2125	2125	2125	0
180	20241216	155400	104824500	2125	2125	2125	2125	0
181	20241216	155300	104824500	2125	2125	2125	2125	0
182	20241216	155200	104824500	2125	2125	2125	2125	53
183	20241216	155100	104824500	2125	2125	2125	2125	0
184	20241216	155000	104824500	2125	2125	2125	2125	0
185	20241216	154900	104824500	2125	2125	2125	2125	0
186	20241216	154800	104824500	2125	2125	2125	2125	0
187	20241216	154700	104824500	2125	2125	2125	2125	0
188	20241216	154600	104824500	2125	2125	2125	2125	0
189	20241216	154500	104824500	2125	2125	2125	2125	0
190	20241216	154400	104824500	2125	2125	2125	2125	0
191	20241216	154300	104824500	2125	2125	2125	2125	0
192	20241216	154200	104824500	2125	2125	2125	2125	0
193	20241216	154100	104824500	2125	2125	2125	2125	0
194	20241216	154000	104824500	2125	2125	2125	2125	0
195	20241216	153900	104824500	2125	2125	2125	2125	0
196	20241216	153800	104824500	2125	2125	2125	2125	0
197	20241216	153700	104824500	2125	2125	2125	2125	0
198	20241216	153600	104824500	2125	2125	2125	2125	0
199	20241216	153500	104824500	2125	2125	2125	2125	0
200	20241216	153400	104824500	2125	2125	2125	2125	0
201	20241216	153300	104824500	2125	2125	2125	2125	0
202	20241216	153200	104824500	2125	2125	2125	2125	0
203	20241216	153100	104824500	2125	2125	2125	2125	0
204	20241216	153000	104824500	2125	2125	2125	2125	53
205	20241216	152900	104711875	2115	2115	2115	2115	0
206	20241216	152800	104711875	2115	2115	2115	2115	0
207	20241216	152700	104711875	2115	2115	2115	2115	0
208	20241216	152600	104711875	2115	2115	2115	2115	0
209	20241216	152500	104711875	2115	2115	2115	2115	0
210	20241216	152400	104711875	2115	2115	2115	2115	0
211	20241216	152300	104711875	2115	2115	2115	2115	0
212	20241216	152200	104711875	2115	2115	2115	2115	0
213	20241216	152100	104711875	2115	2115	2115	2115	0
214	20241216	152000	104711875	2115	2115	2115	2115	0
215	20241216	151900	104711875	2115	2115	2115	2115	0
216	20241216	151800	104711875	2115	2115	2115	2115	0
217	20241216	151700	104711875	2115	2115	2115	2115	0
218	20241216	151600	104711875	2115	2115	2115	2115	1
219	20241216	151500	104709760	2115	2115	2115	2115	18
220	20241216	151400	104671690	2125	2125	2125	2125	0
221	20241216	151300	104671690	2125	2125	2125	2125	0
222	20241216	151200	104671690	2125	2125	2125	2125	1
223	20241216	151100	104669565	2125	2125	2125	2125	1
224	20241216	151000	104667440	2120	2120	2120	2120	0
225	20241216	150900	104667440	2120	2120	2120	2120	1030
226	20241216	150800	102483840	2120	2120	2120	2120	0
227	20241216	150700	102483840	2120	2120	2120	2120	0
228	20241216	150600	102483840	2120	2120	2120	2120	0
229	20241216	150500	102483840	2120	2120	2120	2120	0
230	20241216	150400	102483840	2120	2120	2120	2120	0
231	20241216	150300	102483840	2120	2120	2120	2120	0
232	20241216	150200	102483840	2120	2120	2120	2120	0
233	20241216	150100	102483840	2120	2120	2120	2120	0
234	20241216	150000	102483840	2120	2120	2120	2120	0
235	20241216	145900	102483840	2120	2120	2120	2120	0
236	20241216	145800	102483840	2120	2120	2120	2120	0
237	20241216	145700	102483840	2120	2115	2120	2115	11
238	20241216	145600	102460570	2115	2115	2115	2115	0
239	20241216	145500	102460570	2115	2115	2115	2115	9
240	20241216	145400	102441535	2120	2120	2120	2120	2
241	20241216	145300	102437295	2120	2120	2120	2120	0
242	20241216	145200	102437295	2120	2120	2120	2120	0
243	20241216	145100	102437295	2120	2120	2120	2120	0
244	20241216	145000	102437295	2120	2120	2120	2120	0
245	20241216	144900	102437295	2120	2120	2120	2120	0
246	20241216	144800	102437295	2120	2120	2120	2120	0
247	20241216	144700	102437295	2120	2120	2120	2120	0
248	20241216	144600	102437295	2120	2120	2120	2120	0
249	20241216	144500	102437295	2120	2120	2120	2120	7
250	20241216	144400	102422455	2115	2115	2115	2115	0
251	20241216	144300	102422455	2115	2115	2115	2115	0
252	20241216	144200	102422455	2115	2115	2115	2115	0
253	20241216	144100	102422455	2115	2115	2115	2115	0
254	20241216	144000	102422455	2115	2115	2115	2115	0
255	20241216	143900	102422455	2115	2115	2115	2115	0
256	20241216	143800	102422455	2115	2115	2115	2115	0
257	20241216	143700	102422455	2115	2115	2115	2115	0
258	20241216	143600	102422455	2115	2115	2115	2115	0
259	20241216	143500	102422455	2115	2115	2115	2115	0
260	20241216	143400	102422455	2115	2115	2115	2115	428
261	20241216	143300	101517235	2110	2110	2110	2110	1
262	20241216	143200	101515125	2110	2110	2110	2110	102
263	20241216	143100	101299905	2115	2115	2115	2115	0
264	20241216	143000	101299905	2115	2115	2115	2115	0
265	20241216	142900	101299905	2115	2115	2115	2115	0
266	20241216	142800	101299905	2115	2115	2115	2115	0
267	20241216	142700	101299905	2115	2115	2115	2115	0
268	20241216	142600	101299905	2115	2115	2115	2115	0
269	20241216	142500	101299905	2115	2115	2115	2115	0
270	20241216	142400	101299905	2115	2115	2115	2115	2
271	20241216	142300	101295675	2110	2110	2110	2110	0
272	20241216	142200	101295675	2110	2110	2110	2110	0
273	20241216	142100	101295675	2110	2110	2110	2110	1
274	20241216	142000	101293565	2115	2115	2115	2115	0
275	20241216	141900	101293565	2115	2115	2115	2115	0
276	20241216	141800	101293565	2115	2115	2115	2115	0
277	20241216	141700	101293565	2115	2115	2115	2115	0
278	20241216	141600	101293565	2115	2115	2115	2115	0
279	20241216	141500	101293565	2115	2115	2115	2115	0
280	20241216	141400	101293565	2115	2115	2115	2115	1
281	20241216	141300	101291450	2115	2115	2115	2115	0
282	20241216	141200	101291450	2115	2115	2115	2115	0
283	20241216	141100	101291450	2115	2115	2115	2115	0
284	20241216	141000	101291450	2115	2115	2115	2115	0
285	20241216	140900	101291450	2115	2115	2115	2115	0
286	20241216	140800	101291450	2115	2115	2115	2115	0
287	20241216	140700	101291450	2115	2115	2115	2115	0
288	20241216	140600	101291450	2115	2115	2115	2115	0
289	20241216	140500	101291450	2115	2115	2115	2115	0
290	20241216	140400	101291450	2115	2115	2115	2115	0
291	20241216	140300	101291450	2115	2115	2115	2115	0
292	20241216	140200	101291450	2115	2115	2115	2115	7
293	20241216	140100	101276645	2110	2110	2110	2110	10
294	20241216	140000	101255545	2110	2115	2115	2110	108
295	20241216	135900	101027170	2115	2115	2115	2115	0
296	20241216	135800	101027170	2115	2115	2115	2115	0
297	20241216	135700	101027170	2115	2115	2115	2115	0
298	20241216	135600	101027170	2115	2115	2115	2115	0
299	20241216	135500	101027170	2115	2115	2115	2115	0
300	20241216	135400	101027170	2115	2115	2115	2115	0
301	20241216	135300	101027170	2115	2115	2115	2115	0
302	20241216	135200	101027170	2115	2115	2115	2115	0
303	20241216	135100	101027170	2115	2115	2115	2115	0
304	20241216	135000	101027170	2115	2115	2115	2115	0
305	20241216	134900	101027170	2115	2115	2115	2115	0
306	20241216	134800	101027170	2115	2115	2115	2115	0
307	20241216	134700	101027170	2115	2115	2115	2115	0
308	20241216	134600	101027170	2115	2115	2115	2115	0
309	20241216	134500	101027170	2115	2115	2115	2115	0
310	20241216	134400	101027170	2115	2115	2115	2115	2
311	20241216	134300	101022940	2110	2110	2110	2110	0
312	20241216	134200	101022940	2110	2110	2110	2110	0
313	20241216	134100	101022940	2110	2110	2110	2110	0
314	20241216	134000	101022940	2110	2110	2110	2110	0
315	20241216	133900	101022940	2110	2110	2110	2110	0
316	20241216	133800	101022940	2110	2110	2110	2110	0
317	20241216	133700	101022940	2110	2110	2110	2110	0
318	20241216	133600	101022940	2110	2110	2110	2110	10
319	20241216	133500	101001840	2115	2115	2115	2115	0
320	20241216	133400	101001840	2115	2115	2115	2115	0
321	20241216	133300	101001840	2115	2115	2115	2115	0
322	20241216	133200	101001840	2115	2115	2115	2115	5
323	20241216	133100	100991265	2125	2125	2125	2125	0
324	20241216	133000	100991265	2125	2125	2125	2125	0
325	20241216	132900	100991265	2125	2125	2125	2125	0
326	20241216	132800	100991265	2125	2125	2125	2125	0
327	20241216	132700	100991265	2125	2125	2125	2125	0
328	20241216	132600	100991265	2125	2125	2125	2125	0
329	20241216	132500	100991265	2125	2125	2125	2125	0
330	20241216	132400	100991265	2125	2125	2125	2125	0
331	20241216	132300	100991265	2125	2125	2125	2125	0
332	20241216	132200	100991265	2125	2120	2125	2120	92
333	20241216	132100	100795990	2120	2120	2120	2120	30
334	20241216	132000	100732390	2125	2125	2125	2125	0
335	20241216	131900	100732390	2125	2125	2125	2125	0
336	20241216	131800	100732390	2125	2125	2125	2125	0
337	20241216	131700	100732390	2125	2125	2125	2125	0
338	20241216	131600	100732390	2125	2125	2125	2125	0
339	20241216	131500	100732390	2125	2125	2125	2125	0
340	20241216	131400	100732390	2125	2125	2125	2125	0
341	20241216	131300	100732390	2125	2125	2125	2125	0
342	20241216	131200	100732390	2125	2125	2125	2125	2
343	20241216	131100	100728140	2125	2125	2125	2125	0
344	20241216	131000	100728140	2125	2125	2125	2125	0
345	20241216	130900	100728140	2125	2125	2125	2125	0
346	20241216	130800	100728140	2125	2125	2125	2125	0
347	20241216	130700	100728140	2125	2125	2125	2125	0
348	20241216	130600	100728140	2125	2110	2125	2110	34
349	20241216	130500	100656385	2110	2110	2110	2110	0
350	20241216	130400	100656385	2110	2110	2110	2110	0
351	20241216	130300	100656385	2110	2110	2110	2110	0
352	20241216	130200	100656385	2110	2110	2110	2110	0
353	20241216	130100	100656385	2110	2110	2110	2110	0
354	20241216	130000	100656385	2110	2110	2110	2110	0
355	20241216	125900	100656385	2110	2110	2110	2110	0
356	20241216	125800	100656385	2110	2110	2110	2110	0
357	20241216	125700	100656385	2110	2110	2110	2110	0
358	20241216	125600	100656385	2110	2110	2110	2110	0
359	20241216	125500	100656385	2110	2110	2110	2110	0
360	20241216	125400	100656385	2110	2110	2110	2110	50
361	20241216	125300	100550885	2110	2110	2115	2110	77
362	20241216	125200	100388400	2110	2110	2110	2110	50
363	20241216	125100	100282900	2110	2110	2110	2110	0
364	20241216	125000	100282900	2110	2110	2110	2110	0
365	20241216	124900	100282900	2110	2110	2110	2110	0
366	20241216	124800	100282900	2110	2110	2110	2110	51
367	20241216	124700	100175290	2110	2110	2110	2110	0
368	20241216	124600	100175290	2110	2110	2110	2110	1
369	20241216	124500	100173180	2110	2110	2110	2110	168
370	20241216	124400	99818700	2125	2125	2125	2125	0
371	20241216	124300	99818700	2125	2125	2125	2125	0
372	20241216	124200	99818700	2125	2125	2125	2125	0
373	20241216	124100	99818700	2125	2125	2125	2125	0
374	20241216	124000	99818700	2125	2125	2125	2125	0
375	20241216	123900	99818700	2125	2125	2125	2125	0
376	20241216	123800	99818700	2125	2125	2125	2125	1
377	20241216	123700	99816575	2110	2110	2110	2110	1
378	20241216	123600	99814465	2110	2110	2110	2110	0
379	20241216	123500	99814465	2110	2110	2110	2110	0
380	20241216	123400	99814465	2110	2110	2110	2110	0
381	20241216	123300	99814465	2110	2110	2110	2110	1
382	20241216	123200	99812355	2125	2120	2125	2120	10
383	20241216	123100	99791110	2110	2110	2110	2110	520
384	20241216	123000	98693910	2125	2125	2125	2125	0
385	20241216	122900	98693910	2125	2125	2125	2125	0
386	20241216	122800	98693910	2125	2125	2125	2125	0
387	20241216	122700	98693910	2125	2125	2125	2125	0
388	20241216	122600	98693910	2125	2125	2125	2125	0
389	20241216	122500	98693910	2125	2125	2125	2125	0
390	20241216	122400	98693910	2125	2125	2125	2125	0
391	20241216	122300	98693910	2125	2125	2125	2125	0
392	20241216	122200	98693910	2125	2125	2125	2125	0
393	20241216	122100	98693910	2125	2125	2125	2125	0
394	20241216	122000	98693910	2125	2125	2125	2125	5133
395	20241216	121900	87786285	2115	2115	2115	2115	0
396	20241216	121800	87786285	2115	2115	2115	2115	1000
397	20241216	121700	85671285	2125	2125	2125	2125	1
398	20241216	121600	85669160	2125	2125	2125	2125	0
399	20241216	121500	85669160	2125	2125	2125	2125	0
400	20241216	121400	85669160	2125	2125	2125	2125	0
401	20241216	121300	85669160	2125	2125	2125	2125	0
402	20241216	121200	85669160	2125	2125	2125	2125	0
403	20241216	121100	85669160	2125	2125	2125	2125	1
404	20241216	121000	85667035	2115	2115	2115	2115	0
405	20241216	120900	85667035	2115	2115	2115	2115	0
406	20241216	120800	85667035	2115	2115	2115	2115	1
407	20241216	120700	85664920	2115	2115	2115	2115	0
408	20241216	120600	85664920	2115	2115	2115	2115	0
409	20241216	120500	85664920	2115	2115	2115	2115	0
410	20241216	120400	85664920	2115	2115	2115	2115	0
411	20241216	120300	85664920	2115	2115	2115	2115	1
412	20241216	120200	85662805	2115	2115	2115	2115	1
413	20241216	120100	85660690	2115	2115	2115	2115	20
414	20241216	120000	85618390	2125	2125	2125	2125	200
415	20241216	115900	85193390	2115	2115	2115	2115	0
416	20241216	115800	85193390	2115	2115	2115	2115	0
417	20241216	115700	85193390	2115	2115	2115	2115	1
418	20241216	115600	85191275	2120	2120	2120	2120	0
419	20241216	115500	85191275	2120	2120	2120	2120	0
420	20241216	115400	85191275	2120	2120	2120	2120	0
421	20241216	115300	85191275	2120	2120	2120	2120	0
422	20241216	115200	85191275	2120	2120	2120	2120	9
423	20241216	115100	85172195	2120	2120	2120	2120	1
424	20241216	115000	85170075	2120	2120	2120	2120	6
425	20241216	114900	85157355	2115	2115	2115	2115	1
426	20241216	114800	85155240	2115	2115	2115	2115	1
427	20241216	114700	85153125	2115	2115	2115	2115	0
428	20241216	114600	85153125	2115	2115	2115	2115	0
429	20241216	114500	85153125	2115	2115	2115	2115	0
430	20241216	114400	85153125	2115	2115	2115	2115	0
431	20241216	114300	85153125	2115	2115	2115	2115	11
432	20241216	114200	85129860	2115	2120	2120	2115	10
433	20241216	114100	85108665	2120	2120	2120	2120	0
434	20241216	114000	85108665	2120	2120	2120	2120	0
435	20241216	113900	85108665	2120	2120	2120	2120	0
436	20241216	113800	85108665	2120	2120	2120	2120	0
437	20241216	113700	85108665	2120	2120	2120	2120	1
438	20241216	113600	85106545	2125	2125	2125	2125	0
439	20241216	113500	85106545	2125	2125	2125	2125	0
440	20241216	113400	85106545	2125	2125	2125	2125	1
441	20241216	113300	85104420	2125	2125	2125	2125	0
442	20241216	113200	85104420	2125	2125	2125	2125	0
443	20241216	113100	85104420	2125	2125	2125	2125	0
444	20241216	113000	85104420	2125	2125	2125	2125	17
445	20241216	112900	85068295	2100	2100	2100	2100	0
446	20241216	112800	85068295	2100	2100	2100	2100	0
447	20241216	112700	85068295	2100	2100	2100	2100	0
448	20241216	112600	85068295	2100	2100	2100	2100	0
449	20241216	112500	85068295	2100	2100	2100	2100	0
450	20241216	112400	85068295	2100	2100	2100	2100	0
451	20241216	112300	85068295	2100	2100	2100	2100	0
452	20241216	112200	85068295	2100	2100	2100	2100	0
453	20241216	112100	85068295	2100	2120	2120	2100	4070
454	20241216	112000	76496570	2120	2120	2120	2120	0
455	20241216	111900	76496570	2120	2120	2120	2120	61
456	20241216	111800	76367250	2125	2125	2125	2125	0
457	20241216	111700	76367250	2125	2125	2125	2125	0
458	20241216	111600	76367250	2125	2125	2125	2125	11
459	20241216	111500	76343875	2120	2120	2120	2120	0
460	20241216	111400	76343875	2120	2120	2120	2120	0
461	20241216	111300	76343875	2120	2120	2120	2120	0
462	20241216	111200	76343875	2120	2120	2120	2120	91
463	20241216	111100	76150955	2120	2120	2120	2120	0
464	20241216	111000	76150955	2120	2120	2120	2120	0
465	20241216	110900	76150955	2120	2120	2120	2120	109
466	20241216	110800	75919875	2125	2125	2125	2125	0
467	20241216	110700	75919875	2125	2125	2125	2125	2
468	20241216	110600	75915625	2125	2125	2125	2125	1
469	20241216	110500	75913500	2125	2125	2125	2125	0
470	20241216	110400	75913500	2125	2125	2125	2125	0
471	20241216	110300	75913500	2125	2125	2125	2125	0
472	20241216	110200	75913500	2125	2125	2125	2125	0
473	20241216	110100	75913500	2125	2125	2125	2125	2000
474	20241216	110000	71663500	2125	2125	2125	2125	0
475	20241216	105900	71663500	2125	2125	2125	2125	0
476	20241216	105800	71663500	2125	2125	2125	2125	0
477	20241216	105700	71663500	2125	2125	2125	2125	0
478	20241216	105600	71663500	2125	2125	2125	2125	0
479	20241216	105500	71663500	2125	2125	2125	2125	104
480	20241216	105400	71442500	2125	2125	2125	2125	2
481	20241216	105300	71438250	2125	2125	2125	2125	2
482	20241216	105200	71434000	2130	2130	2130	2130	0
483	20241216	105100	71434000	2130	2130	2130	2130	0
484	20241216	105000	71434000	2130	2130	2130	2130	0
485	20241216	104900	71434000	2130	2130	2130	2130	46
486	20241216	104800	71336020	2120	2120	2120	2120	0
487	20241216	104700	71336020	2120	2120	2120	2120	0
488	20241216	104600	71336020	2120	2120	2120	2120	0
489	20241216	104500	71336020	2120	2120	2120	2120	0
490	20241216	104400	71336020	2120	2120	2120	2120	57
491	20241216	104300	71215180	2120	2120	2120	2120	209
492	20241216	104200	70772100	2125	2125	2125	2125	0
493	20241216	104100	70772100	2125	2125	2125	2125	507
494	20241216	104000	69694725	2125	2125	2125	2125	1
495	20241216	103900	69692600	2125	2125	2125	2125	0
496	20241216	103800	69692600	2125	2125	2125	2125	0
497	20241216	103700	69692600	2125	2125	2125	2125	0
498	20241216	103600	69692600	2125	2125	2125	2125	0
499	20241216	103500	69692600	2125	2125	2125	2125	113
500	20241216	103400	69452475	2125	2125	2125	2125	10
501	20241216	103300	69431225	2125	2125	2125	2125	0
502	20241216	103200	69431225	2125	2125	2125	2125	0
503	20241216	103100	69431225	2125	2125	2125	2125	6
504	20241216	103000	69418475	2125	2125	2125	2125	0
505	20241216	102900	69418475	2125	2125	2125	2125	0
506	20241216	102800	69418475	2125	2125	2125	2125	0
507	20241216	102700	69418475	2125	2125	2125	2125	115
508	20241216	102600	69174100	2125	2125	2125	2125	0
509	20241216	102500	69174100	2125	2125	2125	2125	0
510	20241216	102400	69174100	2125	2125	2125	2125	0
511	20241216	102300	69174100	2125	2125	2125	2125	0
512	20241216	102200	69174100	2125	2125	2125	2125	5
513	20241216	102100	69163475	2130	2130	2130	2130	0
514	20241216	102000	69163475	2130	2130	2130	2130	0
515	20241216	101900	69163475	2130	2130	2130	2130	50
516	20241216	101800	69056975	2135	2135	2135	2135	0
517	20241216	101700	69056975	2135	2135	2135	2135	0
518	20241216	101600	69056975	2135	2135	2135	2135	0
519	20241216	101500	69056975	2135	2135	2135	2135	2
520	20241216	101400	69052705	2135	2135	2135	2135	0
521	20241216	101300	69052705	2135	2135	2135	2135	0
522	20241216	101200	69052705	2135	2135	2135	2135	0
523	20241216	101100	69052705	2135	2135	2135	2135	1
524	20241216	101000	69050570	2135	2140	2140	2130	8238
525	20241216	100900	51496070	2140	2140	2140	2140	0
526	20241216	100800	51496070	2140	2140	2140	2140	0
527	20241216	100700	51496070	2140	2140	2140	2140	1
528	20241216	100600	51493930	2140	2140	2140	2140	0
529	20241216	100500	51493930	2140	2140	2140	2140	2
530	20241216	100400	51489650	2135	2140	2140	2130	10556
531	20241216	100300	29003540	2130	2130	2130	2130	27
532	20241216	100200	28946030	2130	2130	2130	2130	0
533	20241216	100100	28946030	2130	2130	2130	2130	0
534	20241216	100000	28946030	2130	2130	2130	2130	15
535	20241216	095900	28914080	2130	2130	2130	2130	951
536	20241216	095800	26888450	2130	2130	2130	2130	0
537	20241216	095700	26888450	2130	2130	2130	2130	0
538	20241216	095600	26888450	2130	2130	2130	2130	0
539	20241216	095500	26888450	2130	2130	2130	2130	68
540	20241216	095400	26743610	2130	2130	2130	2130	156
541	20241216	095300	26411330	2130	2140	2140	2130	80
542	20241216	095200	26240795	2140	2140	2140	2140	10
543	20241216	095100	26219395	2140	2140	2140	2140	0
544	20241216	095000	26219395	2140	2140	2140	2140	0
545	20241216	094900	26219395	2140	2135	2140	2135	177
546	20241216	094800	25840680	2135	2135	2135	2135	0
547	20241216	094700	25840680	2135	2135	2135	2135	14
548	20241216	094600	25810790	2140	2135	2140	2135	505
549	20241216	094500	24730115	2135	2135	2135	2135	0
550	20241216	094400	24730115	2135	2135	2135	2135	0
551	20241216	094300	24730115	2135	2135	2135	2135	12
552	20241216	094200	24704495	2135	2140	2140	2135	215
553	20241216	094100	24244400	2140	2135	2140	2135	77
554	20241216	094000	24080000	2135	2140	2140	2135	5
555	20241216	093900	24069310	2140	2140	2140	2140	0
556	20241216	093800	24069310	2140	2140	2140	2140	10
557	20241216	093700	24047910	2140	2145	2145	2140	2
558	20241216	093600	24043625	2145	2145	2145	2145	9
559	20241216	093500	24024320	2145	2145	2145	2145	7
560	20241216	093400	24009305	2145	2140	2150	2125	1101
561	20241216	093300	21654120	2115	2130	2140	2115	1257
562	20241216	093200	18967585	2130	2130	2130	2130	2
563	20241216	093100	18963325	2130	2125	2130	2125	1814
564	20241216	093000	15100150	2125	2125	2125	2125	0
565	20241216	092900	15100150	2125	2125	2125	2125	0
566	20241216	092800	15100150	2125	2125	2125	2125	1001
567	20241216	092700	12973025	2120	2125	2125	2120	440
568	20241216	092600	12038050	2120	2120	2120	2120	0
569	20241216	092500	12038050	2120	2120	2120	2120	0
570	20241216	092400	12038050	2120	2120	2120	2120	992
571	20241216	092300	9935010	2120	2120	2120	2120	1
572	20241216	092200	9932890	2120	2120	2120	2120	0
573	20241216	092100	9932890	2120	2120	2120	2120	3
574	20241216	092000	9926530	2125	2125	2125	2125	0
575	20241216	091900	9926530	2125	2125	2125	2125	0
576	20241216	091800	9926530	2125	2125	2125	2125	4
577	20241216	091700	9918030	2125	2125	2125	2125	12
578	20241216	091600	9892530	2125	2125	2125	2125	20
579	20241216	091500	9850030	2125	2125	2125	2125	53
580	20241216	091400	9737405	2125	2125	2125	2125	100
581	20241216	091300	9524905	2130	2125	2130	2125	236
582	20241216	091200	9023225	2130	2130	2130	2130	1011
583	20241216	091100	6869795	2125	2125	2125	2125	245
584	20241216	091000	6349170	2130	2130	2130	2130	0
585	20241216	090900	6349170	2130	2130	2130	2130	0
586	20241216	090800	6349170	2130	2120	2130	2120	2604
587	20241216	090700	813075	2125	2125	2125	2125	0
588	20241216	090600	813075	2125	2125	2125	2125	0
589	20241216	090500	813075	2125	2125	2125	2125	46
590	20241216	090400	715325	2125	2115	2130	2115	13
591	20241216	090300	687805	2115	2130	2130	2115	29
592	20241216	090200	626185	2125	2125	2125	2115	4
593	20241216	090100	617705	2130	2130	2130	2130	10
594	20241216	090000	596405	2130	2130	2135	2130	280