KissMeData/147760/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	202800	37917830	2990	2990	2990	2990	179
3	20241216	202700	37917830	2990	2990	2990	2990	0
4	20241216	202600	37917830	2990	2990	2990	2990	0
5	20241216	202500	37917830	2990	2990	2990	2990	0
6	20241216	202400	37917830	2990	2990	2990	2990	0
7	20241216	202300	37917830	2990	2990	2990	2990	0
8	20241216	202200	37917830	2990	2990	2990	2990	0
9	20241216	202100	37917830	2990	2990	2990	2990	0
10	20241216	202000	37917830	2990	2990	2990	2990	0
11	20241216	201900	37917830	2990	2990	2990	2990	0
12	20241216	201800	37917830	2990	2990	2990	2990	0
13	20241216	201700	37917830	2990	2990	2990	2990	0
14	20241216	201600	37917830	2990	2990	2990	2990	0
15	20241216	201500	37917830	2990	2990	2990	2990	0
16	20241216	201400	37917830	2990	2990	2990	2990	0
17	20241216	201300	37917830	2990	2990	2990	2990	0
18	20241216	201200	37917830	2990	2990	2990	2990	0
19	20241216	201100	37917830	2990	2990	2990	2990	0
20	20241216	201000	37917830	2990	2990	2990	2990	0
21	20241216	200900	37917830	2990	2990	2990	2990	0
22	20241216	200800	37917830	2990	2990	2990	2990	0
23	20241216	200700	37917830	2990	2990	2990	2990	0
24	20241216	200600	37917830	2990	2990	2990	2990	0
25	20241216	200500	37917830	2990	2990	2990	2990	0
26	20241216	200400	37917830	2990	2990	2990	2990	0
27	20241216	200300	37917830	2990	2990	2990	2990	0
28	20241216	200200	37917830	2990	2990	2990	2990	0
29	20241216	200100	37917830	2990	2990	2990	2990	0
30	20241216	200000	37917830	2990	2990	2990	2990	0
31	20241216	195900	37917830	2990	2990	2990	2990	0
32	20241216	195800	37917830	2990	2990	2990	2990	179
33	20241216	195700	37917830	2990	2990	2990	2990	0
34	20241216	195600	37917830	2990	2990	2990	2990	0
35	20241216	195500	37917830	2990	2990	2990	2990	0
36	20241216	195400	37917830	2990	2990	2990	2990	0
37	20241216	195300	37917830	2990	2990	2990	2990	0
38	20241216	195200	37917830	2990	2990	2990	2990	0
39	20241216	195100	37917830	2990	2990	2990	2990	0
40	20241216	195000	37917830	2990	2990	2990	2990	0
41	20241216	194900	37917830	2990	2990	2990	2990	0
42	20241216	194800	37917830	2990	2990	2990	2990	0
43	20241216	194700	37917830	2990	2990	2990	2990	0
44	20241216	194600	37917830	2990	2990	2990	2990	0
45	20241216	194500	37917830	2990	2990	2990	2990	0
46	20241216	194400	37917830	2990	2990	2990	2990	0
47	20241216	194300	37917830	2990	2990	2990	2990	0
48	20241216	194200	37917830	2990	2990	2990	2990	0
49	20241216	194100	37917830	2990	2990	2990	2990	0
50	20241216	194000	37917830	2990	2990	2990	2990	0
51	20241216	193900	37917830	2990	2990	2990	2990	0
52	20241216	193800	37917830	2990	2990	2990	2990	0
53	20241216	193700	37917830	2990	2990	2990	2990	0
54	20241216	193600	37917830	2990	2990	2990	2990	0
55	20241216	193500	37917830	2990	2990	2990	2990	0
56	20241216	193400	37917830	2990	2990	2990	2990	0
57	20241216	193300	37917830	2990	2990	2990	2990	0
58	20241216	193200	37917830	2990	2990	2990	2990	0
59	20241216	193100	37917830	2990	2990	2990	2990	0
60	20241216	193000	37917830	2990	2990	2990	2990	0
61	20241216	192900	37917830	2990	2990	2990	2990	0
62	20241216	192800	37917830	2990	2990	2990	2990	179
63	20241216	192700	37917830	2990	2990	2990	2990	0
64	20241216	192600	37917830	2990	2990	2990	2990	0
65	20241216	192500	37917830	2990	2990	2990	2990	0
66	20241216	192400	37917830	2990	2990	2990	2990	0
67	20241216	192300	37917830	2990	2990	2990	2990	0
68	20241216	192200	37917830	2990	2990	2990	2990	0
69	20241216	192100	37917830	2990	2990	2990	2990	0
70	20241216	192000	37917830	2990	2990	2990	2990	0
71	20241216	191900	37917830	2990	2990	2990	2990	0
72	20241216	191800	37917830	2990	2990	2990	2990	0
73	20241216	191700	37917830	2990	2990	2990	2990	0
74	20241216	191600	37917830	2990	2990	2990	2990	0
75	20241216	191500	37917830	2990	2990	2990	2990	0
76	20241216	191400	37917830	2990	2990	2990	2990	0
77	20241216	191300	37917830	2990	2990	2990	2990	0
78	20241216	191200	37917830	2990	2990	2990	2990	0
79	20241216	191100	37917830	2990	2990	2990	2990	0
80	20241216	191000	37917830	2990	2990	2990	2990	0
81	20241216	190900	37917830	2990	2990	2990	2990	0
82	20241216	190800	37917830	2990	2990	2990	2990	0
83	20241216	190700	37917830	2990	2990	2990	2990	0
84	20241216	190600	37917830	2990	2990	2990	2990	0
85	20241216	190500	37917830	2990	2990	2990	2990	0
86	20241216	190400	37917830	2990	2990	2990	2990	0
87	20241216	190300	37917830	2990	2990	2990	2990	0
88	20241216	190200	37917830	2990	2990	2990	2990	0
89	20241216	190100	37917830	2990	2990	2990	2990	0
90	20241216	190000	37917830	2990	2990	2990	2990	0
91	20241216	185900	37917830	2990	2990	2990	2990	0
92	20241216	185800	37917830	2990	2990	2990	2990	179
93	20241216	185700	37917830	2990	2990	2990	2990	0
94	20241216	185600	37917830	2990	2990	2990	2990	0
95	20241216	185500	37917830	2990	2990	2990	2990	0
96	20241216	185400	37917830	2990	2990	2990	2990	0
97	20241216	185300	37917830	2990	2990	2990	2990	0
98	20241216	185200	37917830	2990	2990	2990	2990	0
99	20241216	185100	37917830	2990	2990	2990	2990	0
100	20241216	185000	37917830	2990	2990	2990	2990	0
101	20241216	184900	37917830	2990	2990	2990	2990	0
102	20241216	184800	37917830	2990	2990	2990	2990	0
103	20241216	184700	37917830	2990	2990	2990	2990	0
104	20241216	184600	37917830	2990	2990	2990	2990	0
105	20241216	184500	37917830	2990	2990	2990	2990	0
106	20241216	184400	37917830	2990	2990	2990	2990	0
107	20241216	184300	37917830	2990	2990	2990	2990	0
108	20241216	184200	37917830	2990	2990	2990	2990	0
109	20241216	184100	37917830	2990	2990	2990	2990	0
110	20241216	184000	37917830	2990	2990	2990	2990	0
111	20241216	183900	37917830	2990	2990	2990	2990	0
112	20241216	183800	37917830	2990	2990	2990	2990	0
113	20241216	183700	37917830	2990	2990	2990	2990	0
114	20241216	183600	37917830	2990	2990	2990	2990	0
115	20241216	183500	37917830	2990	2990	2990	2990	0
116	20241216	183400	37917830	2990	2990	2990	2990	0
117	20241216	183300	37917830	2990	2990	2990	2990	0
118	20241216	183200	37917830	2990	2990	2990	2990	0
119	20241216	183100	37917830	2990	2990	2990	2990	0
120	20241216	183000	37917830	2990	2990	2990	2990	0
121	20241216	182900	37917830	2990	2990	2990	2990	0
122	20241216	182800	37917830	2990	2990	2990	2990	179
123	20241216	182700	37917830	2990	2990	2990	2990	0
124	20241216	182600	37917830	2990	2990	2990	2990	0
125	20241216	182500	37917830	2990	2990	2990	2990	0
126	20241216	182400	37917830	2990	2990	2990	2990	0
127	20241216	182300	37917830	2990	2990	2990	2990	0
128	20241216	182200	37917830	2990	2990	2990	2990	0
129	20241216	182100	37917830	2990	2990	2990	2990	0
130	20241216	182000	37917830	2990	2990	2990	2990	0
131	20241216	181900	37917830	2990	2990	2990	2990	0
132	20241216	181800	37917830	2990	2990	2990	2990	0
133	20241216	181700	37917830	2990	2990	2990	2990	0
134	20241216	181600	37917830	2990	2990	2990	2990	0
135	20241216	181500	37917830	2990	2990	2990	2990	0
136	20241216	181400	37917830	2990	2990	2990	2990	0
137	20241216	181300	37917830	2990	2990	2990	2990	0
138	20241216	181200	37917830	2990	2990	2990	2990	0
139	20241216	181100	37917830	2990	2990	2990	2990	0
140	20241216	181000	37917830	2990	2990	2990	2990	0
141	20241216	180900	37917830	2990	2990	2990	2990	0
142	20241216	180800	37917830	2990	2990	2990	2990	0
143	20241216	180700	37917830	2990	2990	2990	2990	0
144	20241216	180600	37917830	2990	2990	2990	2990	0
145	20241216	180500	37917830	2990	2990	2990	2990	0
146	20241216	180400	37917830	2990	2990	2990	2990	0
147	20241216	180300	37917830	2990	2990	2990	2990	0
148	20241216	180200	37917830	2990	2990	2990	2990	0
149	20241216	180100	37917830	2990	2990	2990	2990	0
150	20241216	180000	37917830	2990	2990	2990	2990	0
151	20241216	175900	37917830	2990	2990	2990	2990	0
152	20241216	175800	37917830	2990	2990	2990	2990	179
153	20241216	175700	37917830	2990	2990	2990	2990	0
154	20241216	175600	37917830	2990	2990	2990	2990	0
155	20241216	175500	37917830	2990	2990	2990	2990	0
156	20241216	175400	37917830	2990	2990	2990	2990	0
157	20241216	175300	37917830	2990	2990	2990	2990	0
158	20241216	175200	37917830	2990	2990	2990	2990	0
159	20241216	175100	37917830	2990	2990	2990	2990	0
160	20241216	175000	37917830	2990	2990	2990	2990	0
161	20241216	174900	37917830	2990	2990	2990	2990	0
162	20241216	174800	37917830	2990	2990	2990	2990	0
163	20241216	174700	37917830	2990	2990	2990	2990	0
164	20241216	174600	37917830	2990	2990	2990	2990	0
165	20241216	174500	37917830	2990	2990	2990	2990	0
166	20241216	174400	37917830	2990	2990	2990	2990	0
167	20241216	174300	37917830	2990	2990	2990	2990	0
168	20241216	174200	37917830	2990	2990	2990	2990	0
169	20241216	174100	37917830	2990	2990	2990	2990	0
170	20241216	174000	37917830	2990	2990	2990	2990	0
171	20241216	173900	37917830	2990	2990	2990	2990	0
172	20241216	173800	37917830	2990	2990	2990	2990	0
173	20241216	173700	37917830	2990	2990	2990	2990	0
174	20241216	173600	37917830	2990	2990	2990	2990	0
175	20241216	173500	37917830	2990	2990	2990	2990	0
176	20241216	173400	37917830	2990	2990	2990	2990	0
177	20241216	173300	37917830	2990	2990	2990	2990	0
178	20241216	173200	37917830	2990	2990	2990	2990	0
179	20241216	173100	37917830	2990	2990	2990	2990	0
180	20241216	173000	37917830	2990	2990	2990	2990	0
181	20241216	172900	37917830	2990	2990	2990	2990	0
182	20241216	172800	37917830	2990	2990	2990	2990	179
183	20241216	172700	37917830	2990	2990	2990	2990	0
184	20241216	172600	37917830	2990	2990	2990	2990	0
185	20241216	172500	37917830	2990	2990	2990	2990	0
186	20241216	172400	37917830	2990	2990	2990	2990	0
187	20241216	172300	37917830	2990	2990	2990	2990	0
188	20241216	172200	37917830	2990	2990	2990	2990	0
189	20241216	172100	37917830	2990	2990	2990	2990	0
190	20241216	172000	37917830	2990	2990	2990	2990	0
191	20241216	171900	37917830	2990	2990	2990	2990	0
192	20241216	171800	37917830	2990	2990	2990	2990	0
193	20241216	171700	37917830	2990	2990	2990	2990	0
194	20241216	171600	37917830	2990	2990	2990	2990	0
195	20241216	171500	37917830	2990	2990	2990	2990	0
196	20241216	171400	37917830	2990	2990	2990	2990	0
197	20241216	171300	37917830	2990	2990	2990	2990	0
198	20241216	171200	37917830	2990	2990	2990	2990	0
199	20241216	171100	37917830	2990	2990	2990	2990	0
200	20241216	171000	37917830	2990	2990	2990	2990	0
201	20241216	170900	37917830	2990	2990	2990	2990	0
202	20241216	170800	37917830	2990	2990	2990	2990	0
203	20241216	170700	37917830	2990	2990	2990	2990	0
204	20241216	170600	37917830	2990	2990	2990	2990	0
205	20241216	170500	37917830	2990	2990	2990	2990	0
206	20241216	170400	37917830	2990	2990	2990	2990	0
207	20241216	170300	37917830	2990	2990	2990	2990	0
208	20241216	170200	37917830	2990	2990	2990	2990	0
209	20241216	170100	37917830	2990	2990	2990	2990	0
210	20241216	170000	37917830	2990	2990	2990	2990	0
211	20241216	165900	37917830	2990	2990	2990	2990	0
212	20241216	165800	37917830	2990	2990	2990	2990	179
213	20241216	165700	37917830	2990	2990	2990	2990	0
214	20241216	165600	37917830	2990	2990	2990	2990	0
215	20241216	165500	37917830	2990	2990	2990	2990	0
216	20241216	165400	37917830	2990	2990	2990	2990	0
217	20241216	165300	37917830	2990	2990	2990	2990	0
218	20241216	165200	37917830	2990	2990	2990	2990	0
219	20241216	165100	37917830	2990	2990	2990	2990	0
220	20241216	165000	37917830	2990	2990	2990	2990	0
221	20241216	164900	37917830	2990	2990	2990	2990	0
222	20241216	164800	37917830	2990	2990	2990	2990	0
223	20241216	164700	37917830	2990	2990	2990	2990	0
224	20241216	164600	37917830	2990	2990	2990	2990	0
225	20241216	164500	37917830	2990	2990	2990	2990	0
226	20241216	164400	37917830	2990	2990	2990	2990	0
227	20241216	164300	37917830	2990	2990	2990	2990	0
228	20241216	164200	37917830	2990	2990	2990	2990	0
229	20241216	164100	37917830	2990	2990	2990	2990	0
230	20241216	164000	37917830	2990	2990	2990	2990	0
231	20241216	163900	37917830	2990	2990	2990	2990	0
232	20241216	163800	37917830	2990	2990	2990	2990	0
233	20241216	163700	37917830	2990	2990	2990	2990	0
234	20241216	163600	37917830	2990	2990	2990	2990	0
235	20241216	163500	37917830	2990	2990	2990	2990	0
236	20241216	163400	37917830	2990	2990	2990	2990	0
237	20241216	163300	37917830	2990	2990	2990	2990	0
238	20241216	163200	37917830	2990	2990	2990	2990	0
239	20241216	163100	37917830	2990	2990	2990	2990	0
240	20241216	163000	37917830	2990	2990	2990	2990	0
241	20241216	162900	37917830	2990	2990	2990	2990	0
242	20241216	162800	37917830	2990	2990	2990	2990	179
243	20241216	162700	37917830	2990	2990	2990	2990	0
244	20241216	162600	37917830	2990	2990	2990	2990	0
245	20241216	162500	37917830	2990	2990	2990	2990	0
246	20241216	162400	37917830	2990	2990	2990	2990	0
247	20241216	162300	37917830	2990	2990	2990	2990	0
248	20241216	162200	37917830	2990	2990	2990	2990	0
249	20241216	162100	37917830	2990	2990	2990	2990	0
250	20241216	162000	37917830	2990	2990	2990	2990	0
251	20241216	161900	37917830	2990	2990	2990	2990	0
252	20241216	161800	37917830	2990	2990	2990	2990	0
253	20241216	161700	37917830	2990	2990	2990	2990	0
254	20241216	161600	37917830	2990	2990	2990	2990	0
255	20241216	161500	37917830	2990	2990	2990	2990	0
256	20241216	161400	37917830	2990	2990	2990	2990	0
257	20241216	161300	37917830	2990	2990	2990	2990	0
258	20241216	161200	37917830	2990	2990	2990	2990	0
259	20241216	161100	37917830	2990	2990	2990	2990	0
260	20241216	161000	37917830	2990	2990	2990	2990	0
261	20241216	160900	37917830	2990	2990	2990	2990	0
262	20241216	160800	37917830	2990	2990	2990	2990	0
263	20241216	160700	37917830	2990	2990	2990	2990	0
264	20241216	160600	37917830	2990	2990	2990	2990	0
265	20241216	160500	37917830	2990	2990	2990	2990	0
266	20241216	160400	37917830	2990	2990	2990	2990	0
267	20241216	160300	37917830	2990	2990	2990	2990	0
268	20241216	160200	37917830	2990	2990	2990	2990	0
269	20241216	160100	37917830	2990	2990	2990	2990	0
270	20241216	160000	37917830	2990	2990	2990	2990	0
271	20241216	155900	37917830	2990	2990	2990	2990	0
272	20241216	155800	37917830	2990	2990	2990	2990	179
273	20241216	155700	37917830	2990	2990	2990	2990	0
274	20241216	155600	37917830	2990	2990	2990	2990	0
275	20241216	155500	37917830	2990	2990	2990	2990	0
276	20241216	155400	37917830	2990	2990	2990	2990	0
277	20241216	155300	37917830	2990	2990	2990	2990	0
278	20241216	155200	37917830	2990	2990	2990	2990	0
279	20241216	155100	37917830	2990	2990	2990	2990	0
280	20241216	155000	37917830	2990	2990	2990	2990	0
281	20241216	154900	37917830	2990	2990	2990	2990	0
282	20241216	154800	37917830	2990	2990	2990	2990	0
283	20241216	154700	37917830	2990	2990	2990	2990	0
284	20241216	154600	37917830	2990	2990	2990	2990	0
285	20241216	154500	37917830	2990	2990	2990	2990	0
286	20241216	154400	37917830	2990	2990	2990	2990	0
287	20241216	154300	37917830	2990	2990	2990	2990	0
288	20241216	154200	37917830	2990	2990	2990	2990	0
289	20241216	154100	37917830	2990	2990	2990	2990	0
290	20241216	154000	37917830	2990	2990	2990	2990	0
291	20241216	153900	37917830	2990	2990	2990	2990	0
292	20241216	153800	37917830	2990	2990	2990	2990	0
293	20241216	153700	37917830	2990	2990	2990	2990	0
294	20241216	153600	37917830	2990	2990	2990	2990	0
295	20241216	153500	37917830	2990	2990	2990	2990	0
296	20241216	153400	37917830	2990	2990	2990	2990	0
297	20241216	153300	37917830	2990	2990	2990	2990	0
298	20241216	153200	37917830	2990	2990	2990	2990	0
299	20241216	153100	37917830	2990	2990	2990	2990	0
300	20241216	153000	37917830	2990	2990	2990	2990	179
301	20241216	152900	37382620	2980	2980	2980	2980	0
302	20241216	152800	37382620	2980	2980	2980	2980	0
303	20241216	152700	37382620	2980	2980	2980	2980	0
304	20241216	152600	37382620	2980	2980	2980	2980	0
305	20241216	152500	37382620	2980	2980	2980	2980	0
306	20241216	152400	37382620	2980	2980	2980	2980	0
307	20241216	152300	37382620	2980	2980	2980	2980	0
308	20241216	152200	37382620	2980	2980	2980	2980	0
309	20241216	152100	37382620	2980	2980	2980	2980	0
310	20241216	152000	37382620	2980	2980	2980	2980	0
311	20241216	151900	37382620	2980	2980	2980	2980	50
312	20241216	151800	37233620	2980	2980	2980	2980	0
313	20241216	151700	37233620	2980	2980	2980	2980	0
314	20241216	151600	37233620	2980	2980	2980	2980	277
315	20241216	151500	36408160	2980	2980	2980	2970	923
316	20241216	151400	33663670	2980	2980	2980	2975	1184
317	20241216	151300	30135370	2980	2980	2980	2980	0
318	20241216	151200	30135370	2980	2980	2980	2980	1
319	20241216	151100	30132390	2980	2980	2980	2980	0
320	20241216	151000	30132390	2980	2980	2980	2980	0
321	20241216	150900	30132390	2980	2980	2980	2980	0
322	20241216	150800	30132390	2980	2980	2980	2980	0
323	20241216	150700	30132390	2980	2980	2980	2980	0
324	20241216	150600	30132390	2980	2980	2980	2980	0
325	20241216	150500	30132390	2980	2980	2980	2980	4
326	20241216	150400	30120470	2975	2975	2975	2975	0
327	20241216	150300	30120470	2975	2975	2975	2975	1
328	20241216	150200	30117495	2975	2975	2975	2975	0
329	20241216	150100	30117495	2975	2975	2975	2975	10
330	20241216	150000	30087745	2975	2975	2975	2975	0
331	20241216	145900	30087745	2975	2975	2975	2975	0
332	20241216	145800	30087745	2975	2975	2975	2975	0
333	20241216	145700	30087745	2975	2975	2975	2975	0
334	20241216	145600	30087745	2975	2975	2975	2975	3
335	20241216	145500	30078820	2975	2975	2975	2975	0
336	20241216	145400	30078820	2975	2975	2975	2975	0
337	20241216	145300	30078820	2975	2975	2975	2975	1
338	20241216	145200	30075845	2970	2970	2970	2970	0
339	20241216	145100	30075845	2970	2970	2970	2970	0
340	20241216	145000	30075845	2970	2970	2970	2970	0
341	20241216	144900	30075845	2970	2970	2970	2970	1
342	20241216	144800	30072875	2975	2975	2975	2975	0
343	20241216	144700	30072875	2975	2975	2975	2975	0
344	20241216	144600	30072875	2975	2975	2975	2975	0
345	20241216	144500	30072875	2975	2975	2975	2975	369
346	20241216	144400	28975100	2975	2975	2975	2975	0
347	20241216	144300	28975100	2975	2975	2975	2975	0
348	20241216	144200	28975100	2975	2975	2975	2975	0
349	20241216	144100	28975100	2975	2975	2975	2975	0
350	20241216	144000	28975100	2975	2975	2975	2975	0
351	20241216	143900	28975100	2975	2975	2975	2975	22
352	20241216	143800	28909650	2975	2980	2980	2975	6
353	20241216	143700	28891795	2980	2980	2980	2980	0
354	20241216	143600	28891795	2980	2980	2980	2980	0
355	20241216	143500	28891795	2980	2980	2980	2980	0
356	20241216	143400	28891795	2980	2980	2980	2980	0
357	20241216	143300	28891795	2980	2980	2980	2980	0
358	20241216	143200	28891795	2980	2980	2980	2980	2
359	20241216	143100	28885835	2980	2980	2980	2980	0
360	20241216	143000	28885835	2980	2980	2980	2980	0
361	20241216	142900	28885835	2980	2980	2980	2980	0
362	20241216	142800	28885835	2980	2980	2980	2980	0
363	20241216	142700	28885835	2980	2980	2980	2980	0
364	20241216	142600	28885835	2980	2980	2980	2980	0
365	20241216	142500	28885835	2980	2980	2980	2980	0
366	20241216	142400	28885835	2980	2980	2980	2980	6
367	20241216	142300	28867955	2985	2985	2985	2985	0
368	20241216	142200	28867955	2985	2985	2985	2985	0
369	20241216	142100	28867955	2985	2985	2985	2985	0
370	20241216	142000	28867955	2985	2985	2985	2985	0
371	20241216	141900	28867955	2985	2985	2985	2985	0
372	20241216	141800	28867955	2985	2985	2985	2985	0
373	20241216	141700	28867955	2985	2985	2985	2985	0
374	20241216	141600	28867955	2985	2985	2985	2985	0
375	20241216	141500	28867955	2985	2985	2985	2985	0
376	20241216	141400	28867955	2985	2985	2985	2985	0
377	20241216	141300	28867955	2985	2985	2985	2985	2
378	20241216	141200	28861985	2990	2990	2990	2990	5
379	20241216	141100	28847035	2980	2980	2980	2980	0
380	20241216	141000	28847035	2980	2980	2980	2980	0
381	20241216	140900	28847035	2980	2980	2980	2980	0
382	20241216	140800	28847035	2980	2980	2980	2980	0
383	20241216	140700	28847035	2980	2980	2980	2980	0
384	20241216	140600	28847035	2980	2980	2980	2980	0
385	20241216	140500	28847035	2980	2980	2980	2980	0
386	20241216	140400	28847035	2980	2990	2990	2980	410
387	20241216	140300	27625085	2990	2990	2990	2990	0
388	20241216	140200	27625085	2990	2990	2990	2990	0
389	20241216	140100	27625085	2990	2990	2990	2990	0
390	20241216	140000	27625085	2990	2990	2990	2990	0
391	20241216	135900	27625085	2990	2990	2990	2990	0
392	20241216	135800	27625085	2990	2990	2990	2990	0
393	20241216	135700	27625085	2990	2990	2990	2990	0
394	20241216	135600	27625085	2990	2990	2990	2990	0
395	20241216	135500	27625085	2990	2990	2990	2990	0
396	20241216	135400	27625085	2990	2990	2990	2990	18
397	20241216	135300	27571265	2985	2985	2985	2985	0
398	20241216	135200	27571265	2985	2985	2985	2985	0
399	20241216	135100	27571265	2985	2985	2985	2985	5
400	20241216	135000	27556340	2985	2985	2985	2985	0
401	20241216	134900	27556340	2985	2985	2985	2985	0
402	20241216	134800	27556340	2985	2980	2985	2980	4
403	20241216	134700	27544405	2985	2985	2985	2985	0
404	20241216	134600	27544405	2985	2985	2985	2985	28
405	20241216	134500	27460825	2985	2985	2985	2985	4
406	20241216	134400	27448885	2985	2985	2985	2985	100
407	20241216	134300	27150385	2985	2985	2985	2985	0
408	20241216	134200	27150385	2985	2985	2985	2985	53
409	20241216	134100	26992180	2980	2980	2980	2980	0
410	20241216	134000	26992180	2980	2980	2980	2980	0
411	20241216	133900	26992180	2980	2980	2980	2980	0
412	20241216	133800	26992180	2980	2980	2980	2980	0
413	20241216	133700	26992180	2980	2980	2980	2980	0
414	20241216	133600	26992180	2980	2980	2980	2980	0
415	20241216	133500	26992180	2980	2980	2980	2980	0
416	20241216	133400	26992180	2980	2980	2980	2980	0
417	20241216	133300	26992180	2980	2980	2980	2980	0
418	20241216	133200	26992180	2980	2980	2980	2980	0
419	20241216	133100	26992180	2980	2980	2980	2980	82
420	20241216	133000	26747820	2980	2980	2980	2980	0
421	20241216	132900	26747820	2980	2980	2980	2980	48
422	20241216	132800	26604780	2985	2985	2985	2985	0
423	20241216	132700	26604780	2985	2985	2985	2985	0
424	20241216	132600	26604780	2985	2985	2985	2985	0
425	20241216	132500	26604780	2985	2985	2985	2985	9
426	20241216	132400	26577915	2985	2985	2985	2985	0
427	20241216	132300	26577915	2985	2985	2985	2985	0
428	20241216	132200	26577915	2985	2985	2985	2985	0
429	20241216	132100	26577915	2985	2985	2985	2985	0
430	20241216	132000	26577915	2985	2985	2985	2985	0
431	20241216	131900	26577915	2985	2985	2985	2985	4
432	20241216	131800	26565975	2985	2985	2985	2985	0
433	20241216	131700	26565975	2985	2985	2985	2985	0
434	20241216	131600	26565975	2985	2985	2985	2985	0
435	20241216	131500	26565975	2985	2985	2985	2985	0
436	20241216	131400	26565975	2985	2985	2985	2985	0
437	20241216	131300	26565975	2985	2990	2990	2985	2
438	20241216	131200	26560000	2990	2990	2990	2990	3
439	20241216	131100	26551030	2990	2990	2990	2990	0
440	20241216	131000	26551030	2990	2990	2990	2990	0
441	20241216	130900	26551030	2990	2990	2990	2990	0
442	20241216	130800	26551030	2990	2990	2990	2990	0
443	20241216	130700	26551030	2990	2990	2990	2990	0
444	20241216	130600	26551030	2990	2990	2990	2990	4
445	20241216	130500	26539070	2990	2990	2990	2990	0
446	20241216	130400	26539070	2990	2990	2990	2990	0
447	20241216	130300	26539070	2990	2990	2990	2990	0
448	20241216	130200	26539070	2990	2990	2990	2990	0
449	20241216	130100	26539070	2990	2980	2990	2980	566
450	20241216	130000	24851730	2985	2985	2985	2985	0
451	20241216	125900	24851730	2985	2985	2985	2985	0
452	20241216	125800	24851730	2985	2985	2985	2985	0
453	20241216	125700	24851730	2985	2985	2985	2985	0
454	20241216	125600	24851730	2985	2985	2985	2985	0
455	20241216	125500	24851730	2985	2985	2985	2985	0
456	20241216	125400	24851730	2985	2985	2985	2985	0
457	20241216	125300	24851730	2985	2985	2985	2985	0
458	20241216	125200	24851730	2985	2985	2985	2985	10
459	20241216	125100	24821880	2985	2985	2985	2985	47
460	20241216	125000	24681585	2985	2985	2985	2985	0
461	20241216	124900	24681585	2985	2985	2985	2985	51
462	20241216	124800	24529350	2985	2985	2985	2985	58
463	20241216	124700	24356220	2985	2985	2985	2985	100
464	20241216	124600	24057720	2985	2985	2985	2985	286
465	20241216	124500	23204010	2985	2985	2985	2985	0
466	20241216	124400	23204010	2985	2985	2985	2985	25
467	20241216	124300	23129385	2980	2980	2980	2980	0
468	20241216	124200	23129385	2980	2980	2980	2980	0
469	20241216	124100	23129385	2980	2980	2980	2980	0
470	20241216	124000	23129385	2980	2980	2980	2980	0
471	20241216	123900	23129385	2980	2980	2980	2980	70
472	20241216	123800	22920785	2985	2985	2985	2985	0
473	20241216	123700	22920785	2985	2985	2985	2985	0
474	20241216	123600	22920785	2985	2985	2985	2985	1
475	20241216	123500	22917800	2985	2985	2985	2985	1
476	20241216	123400	22914815	2980	2980	2980	2980	0
477	20241216	123300	22914815	2980	2980	2980	2980	0
478	20241216	123200	22914815	2980	2980	2980	2980	0
479	20241216	123100	22914815	2980	2980	2980	2980	11
480	20241216	123000	22882035	2980	2985	2985	2980	50
481	20241216	122900	22733030	2980	2980	2980	2980	61
482	20241216	122800	22551250	2980	2980	2980	2980	0
483	20241216	122700	22551250	2980	2980	2980	2980	0
484	20241216	122600	22551250	2980	2980	2980	2980	58
485	20241216	122500	22378410	2980	2980	2980	2980	0
486	20241216	122400	22378410	2980	2980	2980	2980	0
487	20241216	122300	22378410	2980	2980	2980	2980	177
488	20241216	122200	21850950	2980	2980	2980	2980	258
489	20241216	122100	21082110	2975	2975	2975	2975	0
490	20241216	122000	21082110	2975	2975	2975	2975	0
491	20241216	121900	21082110	2975	2975	2975	2975	3
492	20241216	121800	21073185	2975	2975	2975	2975	0
493	20241216	121700	21073185	2975	2975	2975	2975	0
494	20241216	121600	21073185	2975	2975	2975	2975	0
495	20241216	121500	21073185	2975	2975	2975	2975	23
496	20241216	121400	21004760	2970	2970	2970	2970	0
497	20241216	121300	21004760	2970	2970	2970	2970	0
498	20241216	121200	21004760	2970	2970	2970	2970	0
499	20241216	121100	21004760	2970	2970	2970	2970	0
500	20241216	121000	21004760	2970	2970	2970	2970	0
501	20241216	120900	21004760	2970	2970	2970	2970	0
502	20241216	120800	21004760	2970	2970	2970	2970	0
503	20241216	120700	21004760	2970	2970	2970	2970	0
504	20241216	120600	21004760	2970	2970	2970	2970	0
505	20241216	120500	21004760	2970	2970	2970	2970	0
506	20241216	120400	21004760	2970	2970	2970	2970	0
507	20241216	120300	21004760	2970	2970	2970	2970	0
508	20241216	120200	21004760	2970	2970	2970	2970	0
509	20241216	120100	21004760	2970	2970	2970	2970	26
510	20241216	120000	20927540	2975	2975	2975	2975	0
511	20241216	115900	20927540	2975	2975	2975	2975	0
512	20241216	115800	20927540	2975	2975	2975	2975	0
513	20241216	115700	20927540	2975	2975	2975	2975	0
514	20241216	115600	20927540	2975	2975	2975	2975	0
515	20241216	115500	20927540	2975	2975	2975	2975	0
516	20241216	115400	20927540	2975	2975	2975	2975	0
517	20241216	115300	20927540	2975	2975	2975	2975	0
518	20241216	115200	20927540	2975	2975	2980	2975	60
519	20241216	115100	20748855	2975	2975	2975	2975	0
520	20241216	115000	20748855	2975	2975	2975	2975	0
521	20241216	114900	20748855	2975	2975	2975	2975	0
522	20241216	114800	20748855	2975	2975	2975	2975	0
523	20241216	114700	20748855	2975	2975	2975	2975	0
524	20241216	114600	20748855	2975	2975	2975	2975	0
525	20241216	114500	20748855	2975	2975	2975	2975	0
526	20241216	114400	20748855	2975	2975	2975	2975	0
527	20241216	114300	20748855	2975	2975	2975	2975	0
528	20241216	114200	20748855	2975	2970	2975	2965	245
529	20241216	114100	20021705	2975	2975	2975	2975	0
530	20241216	114000	20021705	2975	2975	2975	2975	0
531	20241216	113900	20021705	2975	2975	2975	2975	0
532	20241216	113800	20021705	2975	2975	2975	2975	0
533	20241216	113700	20021705	2975	2975	2975	2975	0
534	20241216	113600	20021705	2975	2975	2975	2975	0
535	20241216	113500	20021705	2975	2975	2975	2975	0
536	20241216	113400	20021705	2975	2975	2975	2975	0
537	20241216	113300	20021705	2975	2975	2975	2975	0
538	20241216	113200	20021705	2975	2975	2975	2975	0
539	20241216	113100	20021705	2975	2970	2975	2970	14
540	20241216	113000	19980065	2970	2970	2970	2970	0
541	20241216	112900	19980065	2970	2970	2970	2970	0
542	20241216	112800	19980065	2970	2970	2970	2970	0
543	20241216	112700	19980065	2970	2970	2970	2970	3
544	20241216	112600	19971155	2970	2970	2970	2970	10
545	20241216	112500	19941455	2970	2970	2970	2970	0
546	20241216	112400	19941455	2970	2970	2970	2970	0
547	20241216	112300	19941455	2970	2970	2970	2970	0
548	20241216	112200	19941455	2970	2970	2970	2970	0
549	20241216	112100	19941455	2970	2970	2970	2970	0
550	20241216	112000	19941455	2970	2970	2970	2970	71
551	20241216	111900	19730585	2975	2975	2975	2975	0
552	20241216	111800	19730585	2975	2975	2975	2975	0
553	20241216	111700	19730585	2975	2975	2975	2975	0
554	20241216	111600	19730585	2975	2975	2975	2975	0
555	20241216	111500	19730585	2975	2975	2975	2975	0
556	20241216	111400	19730585	2975	2975	2975	2975	0
557	20241216	111300	19730585	2975	2975	2975	2975	0
558	20241216	111200	19730585	2975	2975	2975	2975	0
559	20241216	111100	19730585	2975	2975	2975	2975	0
560	20241216	111000	19730585	2975	2975	2975	2975	0
561	20241216	110900	19730585	2975	2975	2975	2975	0
562	20241216	110800	19730585	2975	2975	2975	2975	5
563	20241216	110700	19715710	2980	2980	2980	2980	0
564	20241216	110600	19715710	2980	2980	2980	2980	0
565	20241216	110500	19715710	2980	2980	2980	2980	0
566	20241216	110400	19715710	2980	2980	2980	2980	50
567	20241216	110300	19566710	2975	2975	2975	2975	0
568	20241216	110200	19566710	2975	2975	2975	2975	0
569	20241216	110100	19566710	2975	2975	2975	2975	72
570	20241216	110000	19352510	2990	2990	2990	2990	0
571	20241216	105900	19352510	2990	2990	2990	2990	0
572	20241216	105800	19352510	2990	2990	2990	2990	0
573	20241216	105700	19352510	2990	2990	2990	2990	0
574	20241216	105600	19352510	2990	2990	2990	2990	0
575	20241216	105500	19352510	2990	2990	2990	2990	0
576	20241216	105400	19352510	2990	2990	2990	2990	0
577	20241216	105300	19352510	2990	2990	2990	2990	0
578	20241216	105200	19352510	2990	2985	2990	2985	5
579	20241216	105100	19337575	2975	2975	2975	2975	0
580	20241216	105000	19337575	2975	2975	2975	2975	0
581	20241216	104900	19337575	2975	2975	2975	2975	21
582	20241216	104800	19275100	2980	2980	2980	2980	5
583	20241216	104700	19260200	2980	2980	2980	2980	0
584	20241216	104600	19260200	2980	2980	2980	2980	499
585	20241216	104500	17773180	2985	2980	2985	2980	73
586	20241216	104400	17555280	2980	2980	2980	2980	5
587	20241216	104300	17540380	2980	2980	2980	2980	0
588	20241216	104200	17540380	2980	2980	2980	2980	10
589	20241216	104100	17510580	2980	2980	2980	2980	0
590	20241216	104000	17510580	2980	2980	2980	2980	1
591	20241216	103900	17507600	2990	2990	2990	2990	0
592	20241216	103800	17507600	2990	2990	2990	2990	0
593	20241216	103700	17507600	2990	2990	2990	2990	0
594	20241216	103600	17507600	2990	2990	2990	2990	0
595	20241216	103500	17507600	2990	2990	2990	2990	0
596	20241216	103400	17507600	2990	2990	2990	2990	0
597	20241216	103300	17507600	2990	2990	2990	2990	6
598	20241216	103200	17489660	2970	2970	2970	2970	2
599	20241216	103100	17483720	2980	2980	2980	2980	0
600	20241216	103000	17483720	2980	2980	2980	2980	303
601	20241216	102900	16580780	2985	2985	2985	2985	0
602	20241216	102800	16580780	2985	2985	2985	2985	25
603	20241216	102700	16506155	2985	2980	2985	2980	191
604	20241216	102600	15936330	2980	2980	2980	2980	0
605	20241216	102500	15936330	2980	2980	2980	2980	0
606	20241216	102400	15936330	2980	2980	2980	2980	0
607	20241216	102300	15936330	2980	2980	2980	2980	0
608	20241216	102200	15936330	2980	2980	2980	2980	0
609	20241216	102100	15936330	2980	2980	2980	2980	0
610	20241216	102000	15936330	2980	2980	2980	2980	0
611	20241216	101900	15936330	2980	2980	2980	2980	0
612	20241216	101800	15936330	2980	2970	2980	2965	263
613	20241216	101700	15153995	2970	2970	2970	2970	0
614	20241216	101600	15153995	2970	2970	2970	2970	0
615	20241216	101500	15153995	2970	2970	2970	2970	110
616	20241216	101400	14827295	2975	2975	2975	2975	2
617	20241216	101300	14821345	2990	2990	2990	2990	10
618	20241216	101200	14791445	2990	2990	2990	2990	0
619	20241216	101100	14791445	2990	2990	2990	2990	0
620	20241216	101000	14791445	2990	2990	2990	2990	0
621	20241216	100900	14791445	2990	2990	2990	2990	3
622	20241216	100800	14782475	2990	2990	2990	2990	0
623	20241216	100700	14782475	2990	2990	2990	2990	0
624	20241216	100600	14782475	2990	2990	2990	2990	0
625	20241216	100500	14782475	2990	2990	2990	2990	130
626	20241216	100400	14393775	2990	2990	2990	2990	0
627	20241216	100300	14393775	2990	2990	2990	2990	4
628	20241216	100200	14381815	2965	2965	2965	2965	0
629	20241216	100100	14381815	2965	2965	2965	2965	0
630	20241216	100000	14381815	2965	2990	2990	2965	63
631	20241216	095900	14194720	2990	3000	3000	2990	97
632	20241216	095800	13904520	3000	3000	3000	3000	20
633	20241216	095700	13844520	3000	3005	3005	3000	18
634	20241216	095600	13790470	3005	2995	3005	2995	177
635	20241216	095500	13260225	2995	2990	2995	2990	124
636	20241216	095400	12889425	2990	2985	2990	2985	455
637	20241216	095300	11529865	2980	2975	2980	2975	203
638	20241216	095200	10925390	2970	2970	2970	2970	30
639	20241216	095100	10836290	2970	2970	2970	2970	270
640	20241216	095000	10034390	2975	2975	2975	2975	0
641	20241216	094900	10034390	2975	2975	2975	2975	2
642	20241216	094800	10028440	2975	2975	2980	2975	205
643	20241216	094700	9418525	2975	2975	2975	2975	3
644	20241216	094600	9409600	2975	2975	2975	2975	3
645	20241216	094500	9400675	2970	2970	2970	2970	0
646	20241216	094400	9400675	2970	2970	2970	2970	155
647	20241216	094300	8940325	2975	2975	2975	2975	0
648	20241216	094200	8940325	2975	2975	2975	2975	0
649	20241216	094100	8940325	2975	2975	2975	2975	0
650	20241216	094000	8940325	2975	2975	2975	2975	0
651	20241216	093900	8940325	2975	2975	2975	2975	0
652	20241216	093800	8940325	2975	2975	2975	2975	0
653	20241216	093700	8940325	2975	2975	2975	2975	0
654	20241216	093600	8940325	2975	2975	2975	2975	0
655	20241216	093500	8940325	2975	2975	2975	2975	12
656	20241216	093400	8904625	2950	2950	2950	2950	0
657	20241216	093300	8904625	2950	2960	2960	2950	1583
658	20241216	093200	4226110	2965	2965	2965	2965	0
659	20241216	093100	4226110	2965	2965	2965	2965	0
660	20241216	093000	4226110	2965	2975	2975	2965	325
661	20241216	092900	3261185	2965	2965	2965	2965	0
662	20241216	092800	3261185	2965	2975	2975	2965	130
663	20241216	092700	2874635	2965	2965	2965	2965	1
664	20241216	092600	2871670	2975	2975	2975	2975	152
665	20241216	092500	2419470	2975	2975	2975	2975	0
666	20241216	092400	2419470	2975	2970	2975	2970	218
667	20241216	092300	1771545	2970	2970	2970	2970	0
668	20241216	092200	1771545	2970	2970	2970	2970	10
669	20241216	092100	1741845	2950	2950	2950	2950	34
670	20241216	092000	1641545	2950	2950	2950	2950	0
671	20241216	091900	1641545	2950	2950	2950	2950	0
672	20241216	091800	1641545	2950	2950	2950	2950	0
673	20241216	091700	1641545	2950	2950	2950	2950	0
674	20241216	091600	1641545	2950	2950	2950	2950	0
675	20241216	091500	1641545	2950	2950	2950	2950	0
676	20241216	091400	1641545	2950	2950	2950	2950	0
677	20241216	091300	1641545	2950	2950	2950	2950	300
678	20241216	091200	756545	2985	2985	2985	2985	0
679	20241216	091100	756545	2985	2985	2985	2985	0
680	20241216	091000	756545	2985	2985	2985	2985	70
681	20241216	090900	547595	2960	2960	2960	2960	7
682	20241216	090800	526875	2960	2960	2960	2960	4
683	20241216	090700	515035	2990	2990	2990	2990	0
684	20241216	090600	515035	2990	2990	2990	2990	0
685	20241216	090500	515035	2990	2990	2990	2990	21
686	20241216	090400	452245	2995	2995	2995	2995	0
687	20241216	090300	452245	2995	2995	2995	2995	0
688	20241216	090200	452245	2995	2995	2995	2995	0
689	20241216	090100	452245	2995	2995	2995	2995	0
690	20241216	090000	452245	2995	2995	2995	2995	151