KissMeData/067010/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	194700	66464475	2980	2980	2980	2980	1001
3	20241216	194600	66464475	2980	2980	2980	2980	0
4	20241216	194500	66464475	2980	2980	2980	2980	0
5	20241216	194400	66464475	2980	2980	2980	2980	0
6	20241216	194300	66464475	2980	2980	2980	2980	0
7	20241216	194200	66464475	2980	2980	2980	2980	0
8	20241216	194100	66464475	2980	2980	2980	2980	0
9	20241216	194000	66464475	2980	2980	2980	2980	0
10	20241216	193900	66464475	2980	2980	2980	2980	0
11	20241216	193800	66464475	2980	2980	2980	2980	0
12	20241216	193700	66464475	2980	2980	2980	2980	0
13	20241216	193600	66464475	2980	2980	2980	2980	0
14	20241216	193500	66464475	2980	2980	2980	2980	0
15	20241216	193400	66464475	2980	2980	2980	2980	0
16	20241216	193300	66464475	2980	2980	2980	2980	0
17	20241216	193200	66464475	2980	2980	2980	2980	0
18	20241216	193100	66464475	2980	2980	2980	2980	0
19	20241216	193000	66464475	2980	2980	2980	2980	0
20	20241216	192900	66464475	2980	2980	2980	2980	0
21	20241216	192800	66464475	2980	2980	2980	2980	0
22	20241216	192700	66464475	2980	2980	2980	2980	0
23	20241216	192600	66464475	2980	2980	2980	2980	0
24	20241216	192500	66464475	2980	2980	2980	2980	0
25	20241216	192400	66464475	2980	2980	2980	2980	0
26	20241216	192300	66464475	2980	2980	2980	2980	0
27	20241216	192200	66464475	2980	2980	2980	2980	0
28	20241216	192100	66464475	2980	2980	2980	2980	0
29	20241216	192000	66464475	2980	2980	2980	2980	0
30	20241216	191900	66464475	2980	2980	2980	2980	0
31	20241216	191800	66464475	2980	2980	2980	2980	0
32	20241216	191700	66464475	2980	2980	2980	2980	1001
33	20241216	191600	66464475	2980	2980	2980	2980	0
34	20241216	191500	66464475	2980	2980	2980	2980	0
35	20241216	191400	66464475	2980	2980	2980	2980	0
36	20241216	191300	66464475	2980	2980	2980	2980	0
37	20241216	191200	66464475	2980	2980	2980	2980	0
38	20241216	191100	66464475	2980	2980	2980	2980	0
39	20241216	191000	66464475	2980	2980	2980	2980	0
40	20241216	190900	66464475	2980	2980	2980	2980	0
41	20241216	190800	66464475	2980	2980	2980	2980	0
42	20241216	190700	66464475	2980	2980	2980	2980	0
43	20241216	190600	66464475	2980	2980	2980	2980	0
44	20241216	190500	66464475	2980	2980	2980	2980	0
45	20241216	190400	66464475	2980	2980	2980	2980	0
46	20241216	190300	66464475	2980	2980	2980	2980	0
47	20241216	190200	66464475	2980	2980	2980	2980	0
48	20241216	190100	66464475	2980	2980	2980	2980	0
49	20241216	190000	66464475	2980	2980	2980	2980	0
50	20241216	185900	66464475	2980	2980	2980	2980	0
51	20241216	185800	66464475	2980	2980	2980	2980	0
52	20241216	185700	66464475	2980	2980	2980	2980	0
53	20241216	185600	66464475	2980	2980	2980	2980	0
54	20241216	185500	66464475	2980	2980	2980	2980	0
55	20241216	185400	66464475	2980	2980	2980	2980	0
56	20241216	185300	66464475	2980	2980	2980	2980	0
57	20241216	185200	66464475	2980	2980	2980	2980	0
58	20241216	185100	66464475	2980	2980	2980	2980	0
59	20241216	185000	66464475	2980	2980	2980	2980	0
60	20241216	184900	66464475	2980	2980	2980	2980	0
61	20241216	184800	66464475	2980	2980	2980	2980	0
62	20241216	184700	66464475	2980	2980	2980	2980	1001
63	20241216	184600	66464475	2980	2980	2980	2980	0
64	20241216	184500	66464475	2980	2980	2980	2980	0
65	20241216	184400	66464475	2980	2980	2980	2980	0
66	20241216	184300	66464475	2980	2980	2980	2980	0
67	20241216	184200	66464475	2980	2980	2980	2980	0
68	20241216	184100	66464475	2980	2980	2980	2980	0
69	20241216	184000	66464475	2980	2980	2980	2980	0
70	20241216	183900	66464475	2980	2980	2980	2980	0
71	20241216	183800	66464475	2980	2980	2980	2980	0
72	20241216	183700	66464475	2980	2980	2980	2980	0
73	20241216	183600	66464475	2980	2980	2980	2980	0
74	20241216	183500	66464475	2980	2980	2980	2980	0
75	20241216	183400	66464475	2980	2980	2980	2980	0
76	20241216	183300	66464475	2980	2980	2980	2980	0
77	20241216	183200	66464475	2980	2980	2980	2980	0
78	20241216	183100	66464475	2980	2980	2980	2980	0
79	20241216	183000	66464475	2980	2980	2980	2980	0
80	20241216	182900	66464475	2980	2980	2980	2980	0
81	20241216	182800	66464475	2980	2980	2980	2980	0
82	20241216	182700	66464475	2980	2980	2980	2980	0
83	20241216	182600	66464475	2980	2980	2980	2980	0
84	20241216	182500	66464475	2980	2980	2980	2980	0
85	20241216	182400	66464475	2980	2980	2980	2980	0
86	20241216	182300	66464475	2980	2980	2980	2980	0
87	20241216	182200	66464475	2980	2980	2980	2980	0
88	20241216	182100	66464475	2980	2980	2980	2980	0
89	20241216	182000	66464475	2980	2980	2980	2980	0
90	20241216	181900	66464475	2980	2980	2980	2980	0
91	20241216	181800	66464475	2980	2980	2980	2980	0
92	20241216	181700	66464475	2980	2980	2980	2980	1001
93	20241216	181600	66464475	2980	2980	2980	2980	0
94	20241216	181500	66464475	2980	2980	2980	2980	0
95	20241216	181400	66464475	2980	2980	2980	2980	0
96	20241216	181300	66464475	2980	2980	2980	2980	0
97	20241216	181200	66464475	2980	2980	2980	2980	0
98	20241216	181100	66464475	2980	2980	2980	2980	0
99	20241216	181000	66464475	2980	2980	2980	2980	0
100	20241216	180900	66464475	2980	2980	2980	2980	0
101	20241216	180800	66464475	2980	2980	2980	2980	0
102	20241216	180700	66464475	2980	2980	2980	2980	0
103	20241216	180600	66464475	2980	2980	2980	2980	0
104	20241216	180500	66464475	2980	2980	2980	2980	0
105	20241216	180400	66464475	2980	2980	2980	2980	0
106	20241216	180300	66464475	2980	2980	2980	2980	0
107	20241216	180200	66464475	2980	2980	2980	2980	0
108	20241216	180100	66464475	2980	2980	2980	2980	0
109	20241216	180000	66464475	2980	2980	2980	2980	0
110	20241216	175900	66464475	2980	2980	2980	2980	0
111	20241216	175800	66464475	2980	2980	2980	2980	0
112	20241216	175700	66464475	2980	2980	2980	2980	0
113	20241216	175600	66464475	2980	2980	2980	2980	0
114	20241216	175500	66464475	2980	2980	2980	2980	0
115	20241216	175400	66464475	2980	2980	2980	2980	0
116	20241216	175300	66464475	2980	2980	2980	2980	0
117	20241216	175200	66464475	2980	2980	2980	2980	0
118	20241216	175100	66464475	2980	2980	2980	2980	0
119	20241216	175000	66464475	2980	2980	2980	2980	0
120	20241216	174900	66464475	2980	2980	2980	2980	0
121	20241216	174800	66464475	2980	2980	2980	2980	0
122	20241216	174700	66464475	2980	2980	2980	2980	1001
123	20241216	174600	66464475	2980	2980	2980	2980	0
124	20241216	174500	66464475	2980	2980	2980	2980	0
125	20241216	174400	66464475	2980	2980	2980	2980	0
126	20241216	174300	66464475	2980	2980	2980	2980	0
127	20241216	174200	66464475	2980	2980	2980	2980	0
128	20241216	174100	66464475	2980	2980	2980	2980	0
129	20241216	174000	66464475	2980	2980	2980	2980	0
130	20241216	173900	66464475	2980	2980	2980	2980	0
131	20241216	173800	66464475	2980	2980	2980	2980	0
132	20241216	173700	66464475	2980	2980	2980	2980	0
133	20241216	173600	66464475	2980	2980	2980	2980	0
134	20241216	173500	66464475	2980	2980	2980	2980	0
135	20241216	173400	66464475	2980	2980	2980	2980	0
136	20241216	173300	66464475	2980	2980	2980	2980	0
137	20241216	173200	66464475	2980	2980	2980	2980	0
138	20241216	173100	66464475	2980	2980	2980	2980	0
139	20241216	173000	66464475	2980	2980	2980	2980	0
140	20241216	172900	66464475	2980	2980	2980	2980	0
141	20241216	172800	66464475	2980	2980	2980	2980	0
142	20241216	172700	66464475	2980	2980	2980	2980	0
143	20241216	172600	66464475	2980	2980	2980	2980	0
144	20241216	172500	66464475	2980	2980	2980	2980	0
145	20241216	172400	66464475	2980	2980	2980	2980	0
146	20241216	172300	66464475	2980	2980	2980	2980	0
147	20241216	172200	66464475	2980	2980	2980	2980	0
148	20241216	172100	66464475	2980	2980	2980	2980	0
149	20241216	172000	66464475	2980	2980	2980	2980	0
150	20241216	171900	66464475	2980	2980	2980	2980	0
151	20241216	171800	66464475	2980	2980	2980	2980	0
152	20241216	171700	66464475	2980	2980	2980	2980	1001
153	20241216	171600	66464475	2980	2980	2980	2980	0
154	20241216	171500	66464475	2980	2980	2980	2980	0
155	20241216	171400	66464475	2980	2980	2980	2980	0
156	20241216	171300	66464475	2980	2980	2980	2980	0
157	20241216	171200	66464475	2980	2980	2980	2980	0
158	20241216	171100	66464475	2980	2980	2980	2980	0
159	20241216	171000	66464475	2980	2980	2980	2980	0
160	20241216	170900	66464475	2980	2980	2980	2980	0
161	20241216	170800	66464475	2980	2980	2980	2980	0
162	20241216	170700	66464475	2980	2980	2980	2980	0
163	20241216	170600	66464475	2980	2980	2980	2980	0
164	20241216	170500	66464475	2980	2980	2980	2980	0
165	20241216	170400	66464475	2980	2980	2980	2980	0
166	20241216	170300	66464475	2980	2980	2980	2980	0
167	20241216	170200	66464475	2980	2980	2980	2980	0
168	20241216	170100	66464475	2980	2980	2980	2980	0
169	20241216	170000	66464475	2980	2980	2980	2980	0
170	20241216	165900	66464475	2980	2980	2980	2980	0
171	20241216	165800	66464475	2980	2980	2980	2980	0
172	20241216	165700	66464475	2980	2980	2980	2980	0
173	20241216	165600	66464475	2980	2980	2980	2980	0
174	20241216	165500	66464475	2980	2980	2980	2980	0
175	20241216	165400	66464475	2980	2980	2980	2980	0
176	20241216	165300	66464475	2980	2980	2980	2980	0
177	20241216	165200	66464475	2980	2980	2980	2980	0
178	20241216	165100	66464475	2980	2980	2980	2980	0
179	20241216	165000	66464475	2980	2980	2980	2980	0
180	20241216	164900	66464475	2980	2980	2980	2980	0
181	20241216	164800	66464475	2980	2980	2980	2980	0
182	20241216	164700	66464475	2980	2980	2980	2980	1001
183	20241216	164600	66464475	2980	2980	2980	2980	0
184	20241216	164500	66464475	2980	2980	2980	2980	0
185	20241216	164400	66464475	2980	2980	2980	2980	0
186	20241216	164300	66464475	2980	2980	2980	2980	0
187	20241216	164200	66464475	2980	2980	2980	2980	0
188	20241216	164100	66464475	2980	2980	2980	2980	0
189	20241216	164000	66464475	2980	2980	2980	2980	0
190	20241216	163900	66464475	2980	2980	2980	2980	0
191	20241216	163800	66464475	2980	2980	2980	2980	0
192	20241216	163700	66464475	2980	2980	2980	2980	0
193	20241216	163600	66464475	2980	2980	2980	2980	0
194	20241216	163500	66464475	2980	2980	2980	2980	0
195	20241216	163400	66464475	2980	2980	2980	2980	0
196	20241216	163300	66464475	2980	2980	2980	2980	0
197	20241216	163200	66464475	2980	2980	2980	2980	0
198	20241216	163100	66464475	2980	2980	2980	2980	0
199	20241216	163000	66464475	2980	2980	2980	2980	0
200	20241216	162900	66464475	2980	2980	2980	2980	0
201	20241216	162800	66464475	2980	2980	2980	2980	0
202	20241216	162700	66464475	2980	2980	2980	2980	0
203	20241216	162600	66464475	2980	2980	2980	2980	0
204	20241216	162500	66464475	2980	2980	2980	2980	0
205	20241216	162400	66464475	2980	2980	2980	2980	0
206	20241216	162300	66464475	2980	2980	2980	2980	0
207	20241216	162200	66464475	2980	2980	2980	2980	0
208	20241216	162100	66464475	2980	2980	2980	2980	0
209	20241216	162000	66464475	2980	2980	2980	2980	0
210	20241216	161900	66464475	2980	2980	2980	2980	0
211	20241216	161800	66464475	2980	2980	2980	2980	0
212	20241216	161700	66464475	2980	2980	2980	2980	1001
213	20241216	161600	66464475	2980	2980	2980	2980	0
214	20241216	161500	66464475	2980	2980	2980	2980	0
215	20241216	161400	66464475	2980	2980	2980	2980	0
216	20241216	161300	66464475	2980	2980	2980	2980	0
217	20241216	161200	66464475	2980	2980	2980	2980	0
218	20241216	161100	66464475	2980	2980	2980	2980	0
219	20241216	161000	66464475	2980	2980	2980	2980	0
220	20241216	160900	66464475	2980	2980	2980	2980	0
221	20241216	160800	66464475	2980	2980	2980	2980	0
222	20241216	160700	66464475	2980	2980	2980	2980	0
223	20241216	160600	66464475	2980	2980	2980	2980	0
224	20241216	160500	66464475	2980	2980	2980	2980	0
225	20241216	160400	66464475	2980	2980	2980	2980	0
226	20241216	160300	66464475	2980	2980	2980	2980	0
227	20241216	160200	66464475	2980	2980	2980	2980	0
228	20241216	160100	66464475	2980	2980	2980	2980	0
229	20241216	160000	66464475	2980	2980	2980	2980	0
230	20241216	155900	66464475	2980	2980	2980	2980	0
231	20241216	155800	66464475	2980	2980	2980	2980	0
232	20241216	155700	66464475	2980	2980	2980	2980	0
233	20241216	155600	66464475	2980	2980	2980	2980	0
234	20241216	155500	66464475	2980	2980	2980	2980	0
235	20241216	155400	66464475	2980	2980	2980	2980	0
236	20241216	155300	66464475	2980	2980	2980	2980	0
237	20241216	155200	66464475	2980	2980	2980	2980	0
238	20241216	155100	66464475	2980	2980	2980	2980	0
239	20241216	155000	66464475	2980	2980	2980	2980	0
240	20241216	154900	66464475	2980	2980	2980	2980	0
241	20241216	154800	66464475	2980	2980	2980	2980	0
242	20241216	154700	66464475	2980	2980	2980	2980	1001
243	20241216	154600	66464475	2980	2980	2980	2980	0
244	20241216	154500	66464475	2980	2980	2980	2980	0
245	20241216	154400	66464475	2980	2980	2980	2980	0
246	20241216	154300	66464475	2980	2980	2980	2980	0
247	20241216	154200	66464475	2980	2980	2980	2980	0
248	20241216	154100	66464475	2980	2980	2980	2980	0
249	20241216	154000	66464475	2980	2980	2980	2980	0
250	20241216	153900	66464475	2980	2980	2980	2980	0
251	20241216	153800	66464475	2980	2980	2980	2980	0
252	20241216	153700	66464475	2980	2980	2980	2980	0
253	20241216	153600	66464475	2980	2980	2980	2980	0
254	20241216	153500	66464475	2980	2980	2980	2980	0
255	20241216	153400	66464475	2980	2980	2980	2980	0
256	20241216	153300	66464475	2980	2980	2980	2980	0
257	20241216	153200	66464475	2980	2980	2980	2980	0
258	20241216	153100	66464475	2980	2980	2980	2980	0
259	20241216	153000	66464475	2980	2980	2980	2980	1001
260	20241216	152900	63481495	2970	2970	2970	2970	0
261	20241216	152800	63481495	2970	2970	2970	2970	0
262	20241216	152700	63481495	2970	2970	2970	2970	0
263	20241216	152600	63481495	2970	2970	2970	2970	0
264	20241216	152500	63481495	2970	2970	2970	2970	0
265	20241216	152400	63481495	2970	2970	2970	2970	0
266	20241216	152300	63481495	2970	2970	2970	2970	0
267	20241216	152200	63481495	2970	2970	2970	2970	0
268	20241216	152100	63481495	2970	2970	2970	2970	0
269	20241216	152000	63481495	2970	2970	2970	2970	0
270	20241216	151900	63481495	2970	2970	2970	2970	0
271	20241216	151800	63481495	2970	2970	2970	2970	0
272	20241216	151700	63481495	2970	2970	2970	2970	0
273	20241216	151600	63481495	2970	2970	2970	2970	0
274	20241216	151500	63481495	2970	2975	2975	2970	28
275	20241216	151400	63398325	2980	2980	2980	2980	0
276	20241216	151300	63398325	2980	2980	2980	2980	0
277	20241216	151200	63398325	2980	2980	2980	2980	0
278	20241216	151100	63398325	2980	2980	2980	2980	0
279	20241216	151000	63398325	2980	2980	2980	2980	0
280	20241216	150900	63398325	2980	2980	2980	2980	0
281	20241216	150800	63398325	2980	2980	2980	2980	0
282	20241216	150700	63398325	2980	2980	2980	2980	0
283	20241216	150600	63398325	2980	2980	2980	2980	0
284	20241216	150500	63398325	2980	2980	2980	2980	0
285	20241216	150400	63398325	2980	2980	2980	2980	0
286	20241216	150300	63398325	2980	2980	2980	2980	0
287	20241216	150200	63398325	2980	2980	2980	2980	0
288	20241216	150100	63398325	2980	2980	2980	2980	0
289	20241216	150000	63398325	2980	2980	2980	2980	0
290	20241216	145900	63398325	2980	2980	2980	2980	0
291	20241216	145800	63398325	2980	2980	2980	2980	0
292	20241216	145700	63398325	2980	2980	2980	2980	0
293	20241216	145600	63398325	2980	2980	2980	2980	0
294	20241216	145500	63398325	2980	2980	2980	2980	0
295	20241216	145400	63398325	2980	2980	2980	2980	1
296	20241216	145300	63395345	2960	2960	2960	2960	0
297	20241216	145200	63395345	2960	2960	2960	2960	0
298	20241216	145100	63395345	2960	2960	2960	2960	0
299	20241216	145000	63395345	2960	2960	2960	2960	0
300	20241216	144900	63395345	2960	2960	2960	2960	0
301	20241216	144800	63395345	2960	2960	2960	2960	0
302	20241216	144700	63395345	2960	2960	2960	2960	0
303	20241216	144600	63395345	2960	2965	2965	2960	173
304	20241216	144500	62882780	2975	2975	2975	2975	0
305	20241216	144400	62882780	2975	2975	2975	2975	0
306	20241216	144300	62882780	2975	2975	2975	2975	277
307	20241216	144200	62058705	2995	2995	2995	2995	0
308	20241216	144100	62058705	2995	2995	2995	2995	0
309	20241216	144000	62058705	2995	2995	2995	2995	1
310	20241216	143900	62055710	2975	2975	2975	2975	0
311	20241216	143800	62055710	2975	2975	2975	2975	0
312	20241216	143700	62055710	2975	2975	2975	2975	0
313	20241216	143600	62055710	2975	2975	2975	2975	0
314	20241216	143500	62055710	2975	2975	2975	2975	0
315	20241216	143400	62055710	2975	2975	2975	2975	0
316	20241216	143300	62055710	2975	2975	2975	2975	0
317	20241216	143200	62055710	2975	2975	2975	2975	0
318	20241216	143100	62055710	2975	2975	2975	2975	0
319	20241216	143000	62055710	2975	2975	2975	2975	0
320	20241216	142900	62055710	2975	2975	2975	2975	0
321	20241216	142800	62055710	2975	2975	2975	2975	0
322	20241216	142700	62055710	2975	2975	2975	2975	0
323	20241216	142600	62055710	2975	2975	2975	2975	0
324	20241216	142500	62055710	2975	2975	2975	2975	0
325	20241216	142400	62055710	2975	2975	2975	2975	0
326	20241216	142300	62055710	2975	2975	2975	2975	0
327	20241216	142200	62055710	2975	2975	2975	2975	80
328	20241216	142100	61817710	2975	2975	2975	2975	0
329	20241216	142000	61817710	2975	2975	2975	2975	100
330	20241216	141900	61520210	2975	2975	2975	2975	919
331	20241216	141800	58786185	2975	2975	2975	2975	1
332	20241216	141700	58783210	2965	2965	2965	2965	0
333	20241216	141600	58783210	2965	2965	2965	2965	0
334	20241216	141500	58783210	2965	2965	2965	2965	0
335	20241216	141400	58783210	2965	2965	2965	2965	0
336	20241216	141300	58783210	2965	2965	2965	2965	0
337	20241216	141200	58783210	2965	2965	2965	2965	0
338	20241216	141100	58783210	2965	2965	2965	2965	0
339	20241216	141000	58783210	2965	2965	2965	2965	0
340	20241216	140900	58783210	2965	2965	2965	2965	0
341	20241216	140800	58783210	2965	2965	2965	2965	3
342	20241216	140700	58774315	2965	2965	2965	2965	0
343	20241216	140600	58774315	2965	2965	2965	2965	0
344	20241216	140500	58774315	2965	2965	2965	2965	0
345	20241216	140400	58774315	2965	2965	2965	2965	0
346	20241216	140300	58774315	2965	2965	2965	2965	54
347	20241216	140200	58614205	2965	2965	2965	2965	15
348	20241216	140100	58569730	2965	2965	2965	2965	0
349	20241216	140000	58569730	2965	2965	2965	2965	0
350	20241216	135900	58569730	2965	2965	2965	2965	0
351	20241216	135800	58569730	2965	2965	2965	2965	0
352	20241216	135700	58569730	2965	2965	2965	2965	0
353	20241216	135600	58569730	2965	2965	2965	2965	0
354	20241216	135500	58569730	2965	2965	2965	2965	0
355	20241216	135400	58569730	2965	2965	2965	2965	0
356	20241216	135300	58569730	2965	2965	2965	2965	0
357	20241216	135200	58569730	2965	2965	2965	2965	0
358	20241216	135100	58569730	2965	2965	2965	2965	0
359	20241216	135000	58569730	2965	2965	2965	2965	0
360	20241216	134900	58569730	2965	2965	2965	2965	0
361	20241216	134800	58569730	2965	2965	2965	2965	0
362	20241216	134700	58569730	2965	2975	2975	2965	210
363	20241216	134600	57945980	2975	2975	2975	2975	100
364	20241216	134500	57648480	2975	2975	2975	2975	411
365	20241216	134400	56425755	2975	2975	2975	2975	48
366	20241216	134300	56282955	2965	2965	2965	2965	0
367	20241216	134200	56282955	2965	2965	2965	2965	0
368	20241216	134100	56282955	2965	2990	2990	2965	3233
369	20241216	134000	46647305	2990	2990	2990	2990	13
370	20241216	133900	46608435	2990	2990	2990	2990	0
371	20241216	133800	46608435	2990	2990	2990	2990	60
372	20241216	133700	46429035	2990	2990	2990	2990	50
373	20241216	133600	46279535	2990	2990	2990	2990	0
374	20241216	133500	46279535	2990	2990	2990	2990	50
375	20241216	133400	46130035	2990	2990	2990	2990	827
376	20241216	133300	43657305	2990	2990	2990	2990	0
377	20241216	133200	43657305	2990	2990	2990	2990	0
378	20241216	133100	43657305	2990	2990	2990	2990	0
379	20241216	133000	43657305	2990	2990	2990	2990	0
380	20241216	132900	43657305	2990	2990	2990	2990	0
381	20241216	132800	43657305	2990	2990	2990	2990	0
382	20241216	132700	43657305	2990	2990	2990	2990	0
383	20241216	132600	43657305	2990	2990	2990	2990	0
384	20241216	132500	43657305	2990	2990	2990	2990	0
385	20241216	132400	43657305	2990	2990	2990	2990	0
386	20241216	132300	43657305	2990	2990	2990	2990	0
387	20241216	132200	43657305	2990	2990	2990	2990	0
388	20241216	132100	43657305	2990	2990	2990	2990	0
389	20241216	132000	43657305	2990	2990	2990	2990	0
390	20241216	131900	43657305	2990	2990	2990	2990	0
391	20241216	131800	43657305	2990	2990	2990	2990	0
392	20241216	131700	43657305	2990	2990	2990	2990	0
393	20241216	131600	43657305	2990	2990	2990	2990	0
394	20241216	131500	43657305	2990	2990	2990	2990	0
395	20241216	131400	43657305	2990	2990	2990	2990	0
396	20241216	131300	43657305	2990	2990	2990	2990	3
397	20241216	131200	43648335	2990	2985	2990	2985	908
398	20241216	131100	40937945	2985	2985	2985	2985	50
399	20241216	131000	40788695	2985	2985	2985	2985	50
400	20241216	130900	40639445	2985	2985	2985	2985	0
401	20241216	130800	40639445	2985	2985	2985	2985	50
402	20241216	130700	40490195	2985	2985	2985	2985	50
403	20241216	130600	40340945	2985	2985	2985	2985	0
404	20241216	130500	40340945	2985	2985	2985	2985	50
405	20241216	130400	40191695	2985	2985	2985	2985	50
406	20241216	130300	40042445	2985	2985	2985	2985	0
407	20241216	130200	40042445	2985	2985	2985	2985	50
408	20241216	130100	39893195	2985	2985	2985	2985	50
409	20241216	130000	39743945	2985	2985	2985	2985	0
410	20241216	125900	39743945	2985	2985	2985	2985	53
411	20241216	125800	39585740	2985	2985	2985	2985	50
412	20241216	125700	39436490	2985	2985	2985	2985	0
413	20241216	125600	39436490	2985	2985	2985	2985	50
414	20241216	125500	39287240	2985	2985	2985	2985	50
415	20241216	125400	39137990	2985	2985	2985	2985	0
416	20241216	125300	39137990	2985	2985	2985	2985	50
417	20241216	125200	38988740	2985	2985	2985	2985	50
418	20241216	125100	38839490	2985	2985	2985	2985	0
419	20241216	125000	38839490	2985	2985	2985	2985	50
420	20241216	124900	38690240	2985	2985	2985	2985	50
421	20241216	124800	38540990	2985	2985	2985	2985	0
422	20241216	124700	38540990	2985	2985	2985	2985	50
423	20241216	124600	38391740	2985	2985	2985	2985	0
424	20241216	124500	38391740	2985	2985	2985	2985	50
425	20241216	124400	38242490	2985	2985	2985	2985	50
426	20241216	124300	38093240	2985	2985	2985	2985	0
427	20241216	124200	38093240	2985	2985	2985	2985	50
428	20241216	124100	37943990	2985	2985	2985	2985	50
429	20241216	124000	37794740	2985	2985	2985	2985	0
430	20241216	123900	37794740	2985	2985	2985	2985	50
431	20241216	123800	37645490	2985	2985	2985	2985	50
432	20241216	123700	37496240	2985	2985	2985	2985	0
433	20241216	123600	37496240	2985	2985	2985	2985	100
434	20241216	123500	37197740	2985	2985	2985	2985	57
435	20241216	123400	37027595	2985	2985	2985	2985	17
436	20241216	123300	36976850	2985	2985	2985	2985	69
437	20241216	123200	36770885	2980	2980	2980	2980	0
438	20241216	123100	36770885	2980	2980	2980	2980	3
439	20241216	123000	36761945	2980	2980	2980	2980	40
440	20241216	122900	36642745	2980	2980	2980	2980	100
441	20241216	122800	36344745	2980	2980	2980	2980	0
442	20241216	122700	36344745	2980	2980	2980	2980	100
443	20241216	122600	36046745	2980	2980	2980	2980	601
444	20241216	122500	34255765	2955	2955	2955	2955	0
445	20241216	122400	34255765	2955	2955	2955	2955	0
446	20241216	122300	34255765	2955	2955	2955	2955	0
447	20241216	122200	34255765	2955	2955	2955	2955	0
448	20241216	122100	34255765	2955	2955	2955	2955	0
449	20241216	122000	34255765	2955	2955	2955	2955	0
450	20241216	121900	34255765	2955	2955	2955	2955	0
451	20241216	121800	34255765	2955	2955	2955	2955	0
452	20241216	121700	34255765	2955	2955	2955	2955	0
453	20241216	121600	34255765	2955	2955	2955	2955	0
454	20241216	121500	34255765	2955	2955	2955	2955	0
455	20241216	121400	34255765	2955	2955	2955	2955	0
456	20241216	121300	34255765	2955	2955	2955	2955	0
457	20241216	121200	34255765	2955	2955	2955	2955	0
458	20241216	121100	34255765	2955	2955	2955	2955	0
459	20241216	121000	34255765	2955	2955	2955	2955	0
460	20241216	120900	34255765	2955	2955	2955	2955	0
461	20241216	120800	34255765	2955	2955	2955	2955	0
462	20241216	120700	34255765	2955	2955	2955	2955	0
463	20241216	120600	34255765	2955	2970	2970	2955	300
464	20241216	120500	33368800	2980	2980	2980	2980	50
465	20241216	120400	33219800	2980	2980	2980	2980	0
466	20241216	120300	33219800	2980	2980	2980	2980	50
467	20241216	120200	33070800	2980	2980	2980	2980	50
468	20241216	120100	32921800	2980	2980	2980	2980	0
469	20241216	120000	32921800	2980	2980	2980	2980	50
470	20241216	115900	32772800	2980	2980	2980	2980	52
471	20241216	115800	32617840	2980	2980	2980	2980	0
472	20241216	115700	32617840	2980	2980	2980	2980	50
473	20241216	115600	32468840	2980	2980	2980	2980	50
474	20241216	115500	32319840	2980	2980	2980	2980	0
475	20241216	115400	32319840	2980	2980	2980	2980	50
476	20241216	115300	32170840	2980	2980	2980	2980	50
477	20241216	115200	32021840	2980	2980	2980	2980	0
478	20241216	115100	32021840	2980	2980	2980	2980	50
479	20241216	115000	31872840	2980	2980	2980	2980	50
480	20241216	114900	31723840	2980	2980	2980	2980	0
481	20241216	114800	31723840	2980	2980	2980	2980	71
482	20241216	114700	31512260	2980	2980	2980	2980	29
483	20241216	114600	31425840	2980	2980	2980	2980	0
484	20241216	114500	31425840	2980	2980	2980	2980	50
485	20241216	114400	31276840	2980	2980	2980	2980	50
486	20241216	114300	31127840	2980	2980	2980	2980	0
487	20241216	114200	31127840	2980	2980	2980	2980	50
488	20241216	114100	30978840	2980	2980	2980	2980	66
489	20241216	114000	30782160	2980	2980	2980	2980	0
490	20241216	113900	30782160	2980	2980	2980	2980	50
491	20241216	113800	30633160	2980	2980	2980	2980	50
492	20241216	113700	30484160	2980	2980	2980	2980	0
493	20241216	113600	30484160	2980	2980	2980	2980	50
494	20241216	113500	30335160	2980	2980	2980	2980	50
495	20241216	113400	30186160	2980	2980	2980	2980	0
496	20241216	113300	30186160	2980	2980	2980	2980	100
497	20241216	113200	29888160	2980	2980	2980	2980	55
498	20241216	113100	29724260	2980	2980	2980	2980	0
499	20241216	113000	29724260	2980	2980	2980	2980	50
500	20241216	112900	29575260	2980	2975	2980	2975	1318
501	20241216	112800	25654120	2975	2975	2975	2975	0
502	20241216	112700	25654120	2975	2975	2975	2975	0
503	20241216	112600	25654120	2975	2975	2975	2975	0
504	20241216	112500	25654120	2975	2975	2975	2975	0
505	20241216	112400	25654120	2975	2975	2975	2975	0
506	20241216	112300	25654120	2975	2975	2975	2975	0
507	20241216	112200	25654120	2975	2975	2975	2975	0
508	20241216	112100	25654120	2975	2975	2975	2975	0
509	20241216	112000	25654120	2975	2975	2975	2975	0
510	20241216	111900	25654120	2975	2975	2975	2975	0
511	20241216	111800	25654120	2975	2975	2975	2975	0
512	20241216	111700	25654120	2975	2975	2975	2975	0
513	20241216	111600	25654120	2975	2975	2975	2975	0
514	20241216	111500	25654120	2975	2975	2975	2975	0
515	20241216	111400	25654120	2975	2975	2975	2975	0
516	20241216	111300	25654120	2975	2975	2975	2975	0
517	20241216	111200	25654120	2975	2975	2975	2975	0
518	20241216	111100	25654120	2975	2975	2975	2975	0
519	20241216	111000	25654120	2975	2975	2975	2975	0
520	20241216	110900	25654120	2975	2975	2975	2975	0
521	20241216	110800	25654120	2975	2975	2975	2975	0
522	20241216	110700	25654120	2975	2975	2975	2975	0
523	20241216	110600	25654120	2975	2975	2975	2975	0
524	20241216	110500	25654120	2975	2975	2975	2975	0
525	20241216	110400	25654120	2975	2975	2975	2975	0
526	20241216	110300	25654120	2975	2975	2975	2975	0
527	20241216	110200	25654120	2975	2975	2975	2975	0
528	20241216	110100	25654120	2975	2975	2975	2975	0
529	20241216	110000	25654120	2975	2975	2975	2975	0
530	20241216	105900	25654120	2975	2975	2975	2975	0
531	20241216	105800	25654120	2975	2975	2975	2975	0
532	20241216	105700	25654120	2975	2975	2975	2975	0
533	20241216	105600	25654120	2975	2975	2975	2975	0
534	20241216	105500	25654120	2975	2975	2975	2975	0
535	20241216	105400	25654120	2975	2975	2975	2975	0
536	20241216	105300	25654120	2975	2975	2975	2975	0
537	20241216	105200	25654120	2975	2975	2975	2975	0
538	20241216	105100	25654120	2975	2975	2975	2975	0
539	20241216	105000	25654120	2975	2975	2975	2975	0
540	20241216	104900	25654120	2975	2975	2975	2975	3948
541	20241216	104800	13908820	2975	2975	2975	2975	50
542	20241216	104700	13760070	2975	2975	2975	2975	0
543	20241216	104600	13760070	2975	2975	2975	2975	50
544	20241216	104500	13611320	2975	2975	2975	2975	50
545	20241216	104400	13462570	2975	2975	2975	2975	0
546	20241216	104300	13462570	2975	2975	2975	2975	50
547	20241216	104200	13313820	2975	2975	2975	2975	50
548	20241216	104100	13165070	2975	2975	2975	2975	0
549	20241216	104000	13165070	2975	2975	2975	2975	50
550	20241216	103900	13016320	2975	2975	2975	2975	50
551	20241216	103800	12867570	2975	2975	2975	2975	0
552	20241216	103700	12867570	2975	2975	2975	2975	50
553	20241216	103600	12718820	2975	2975	2975	2975	50
554	20241216	103500	12570070	2975	2975	2975	2975	0
555	20241216	103400	12570070	2975	2975	2975	2975	50
556	20241216	103300	12421320	2980	2980	2980	2980	50
557	20241216	103200	12272320	2980	2980	2980	2980	0
558	20241216	103100	12272320	2980	2980	2980	2980	250
559	20241216	103000	11527320	2980	2980	2980	2980	50
560	20241216	102900	11378320	2980	2980	2980	2980	0
561	20241216	102800	11378320	2980	2980	2980	2980	50
562	20241216	102700	11229320	2980	2980	2980	2980	50
563	20241216	102600	11080320	2980	2980	2980	2980	0
564	20241216	102500	11080320	2980	2980	2980	2980	50
565	20241216	102400	10931320	2980	2980	2980	2980	50
566	20241216	102300	10782320	2980	2980	2980	2980	50
567	20241216	102200	10633320	2980	2980	2980	2980	0
568	20241216	102100	10633320	2980	2980	2980	2980	150
569	20241216	102000	10186320	2980	2980	2980	2980	100
570	20241216	101900	9888320	2980	2980	2980	2980	0
571	20241216	101800	9888320	2980	2980	2980	2980	0
572	20241216	101700	9888320	2980	2980	2980	2980	50
573	20241216	101600	9739320	2980	2980	2980	2980	0
574	20241216	101500	9739320	2980	2980	2980	2980	50
575	20241216	101400	9590320	2980	2980	2980	2980	50
576	20241216	101300	9441320	2980	2980	2980	2980	0
577	20241216	101200	9441320	2980	2980	2980	2980	150
578	20241216	101100	8994320	2980	2980	2980	2980	0
579	20241216	101000	8994320	2980	2980	2980	2980	100
580	20241216	100900	8696320	2985	2985	2985	2985	1
581	20241216	100800	8693335	2980	2980	2980	2980	50
582	20241216	100700	8544335	2980	2980	2980	2980	50
583	20241216	100600	8395335	2980	2980	2980	2980	23
584	20241216	100500	8326795	2980	2980	2980	2980	0
585	20241216	100400	8326795	2980	2980	2980	2980	27
586	20241216	100300	8246335	2980	2980	2980	2980	50
587	20241216	100200	8097335	2980	2980	2980	2980	50
588	20241216	100100	7948335	2980	2980	2980	2980	0
589	20241216	100000	7948335	2980	2980	2980	2980	60
590	20241216	095900	7769535	2980	2980	2980	2980	0
591	20241216	095800	7769535	2980	2980	2980	2980	40
592	20241216	095700	7650335	2980	2980	2980	2980	50
593	20241216	095600	7501335	2980	2980	2980	2980	0
594	20241216	095500	7501335	2980	2980	2980	2980	51
595	20241216	095400	7349355	2975	2975	2975	2975	50
596	20241216	095300	7200605	2975	2975	2975	2975	0
597	20241216	095200	7200605	2975	2975	2975	2975	50
598	20241216	095100	7051855	2975	2975	2975	2975	103
599	20241216	095000	6745430	2975	2975	2975	2975	25
600	20241216	094900	6671055	2975	2975	2975	2975	22
601	20241216	094800	6605605	2975	2975	2975	2975	55
602	20241216	094700	6441980	2975	2975	2975	2975	1
603	20241216	094600	6439005	2975	2970	2975	2935	179
604	20241216	094500	5911315	2970	2970	2970	2970	19
605	20241216	094400	5854885	2970	2970	2970	2970	33
606	20241216	094300	5756875	2970	2970	2970	2970	17
607	20241216	094200	5706385	2970	2970	2970	2970	50
608	20241216	094100	5557885	2970	2970	2970	2970	135
609	20241216	094000	5156935	2970	2970	2970	2970	100
610	20241216	093900	4859935	2970	2970	2970	2970	0
611	20241216	093800	4859935	2970	2970	2970	2970	0
612	20241216	093700	4859935	2970	2970	2970	2970	0
613	20241216	093600	4859935	2970	2970	2970	2970	0
614	20241216	093500	4859935	2970	2970	2970	2970	0
615	20241216	093400	4859935	2970	2970	2970	2970	15
616	20241216	093300	4815385	2970	2970	2970	2970	50
617	20241216	093200	4666885	2970	2970	2970	2970	0
618	20241216	093100	4666885	2970	2970	2970	2970	247
619	20241216	093000	3933295	2970	2970	2970	2970	50
620	20241216	092900	3784795	2970	2970	2970	2970	1
621	20241216	092800	3781825	2945	2945	2945	2945	0
622	20241216	092700	3781825	2945	2950	2950	2945	400
623	20241216	092600	2602535	2960	2960	2960	2960	100
624	20241216	092500	2306535	2960	2960	2960	2960	100
625	20241216	092400	2010535	2970	2970	2970	2970	0
626	20241216	092300	2010535	2970	2970	2970	2970	0
627	20241216	092200	2010535	2970	2970	2970	2970	0
628	20241216	092100	2010535	2970	2970	2970	2970	0
629	20241216	092000	2010535	2970	2970	2970	2970	77
630	20241216	091900	1781845	2970	2970	2970	2970	0
631	20241216	091800	1781845	2970	2970	2970	2970	197
632	20241216	091700	1196755	2970	2970	2970	2970	0
633	20241216	091600	1196755	2970	2970	2970	2970	0
634	20241216	091500	1196755	2970	2970	2970	2970	30
635	20241216	091400	1107655	2970	2970	2970	2970	0
636	20241216	091300	1107655	2970	2970	2970	2970	0
637	20241216	091200	1107655	2970	2970	2970	2970	0
638	20241216	091100	1107655	2970	2970	2970	2970	0
639	20241216	091000	1107655	2970	2970	2970	2970	59
640	20241216	090900	932425	2985	2985	2985	2985	0
641	20241216	090800	932425	2985	2985	2985	2985	0
642	20241216	090700	932425	2985	2960	2985	2960	5
643	20241216	090600	917600	2960	2960	2960	2960	0
644	20241216	090500	917600	2960	2960	2960	2960	0
645	20241216	090400	917600	2960	2960	2960	2960	120
646	20241216	090300	562400	2960	2960	2960	2960	0
647	20241216	090200	562400	2960	2960	2960	2960	0
648	20241216	090100	562400	2960	2960	2960	2960	0
649	20241216	090000	562400	2960	2960	2960	2960	190