KissMeData/332570/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	211800	120224450	2450	2450	2450	2450	900
3	20241216	211700	120224450	2450	2450	2450	2450	0
4	20241216	211600	120224450	2450	2450	2450	2450	0
5	20241216	211500	120224450	2450	2450	2450	2450	0
6	20241216	211400	120224450	2450	2450	2450	2450	0
7	20241216	211300	120224450	2450	2450	2450	2450	0
8	20241216	211200	120224450	2450	2450	2450	2450	0
9	20241216	211100	120224450	2450	2450	2450	2450	0
10	20241216	211000	120224450	2450	2450	2450	2450	0
11	20241216	210900	120224450	2450	2450	2450	2450	0
12	20241216	210800	120224450	2450	2450	2450	2450	0
13	20241216	210700	120224450	2450	2450	2450	2450	0
14	20241216	210600	120224450	2450	2450	2450	2450	0
15	20241216	210500	120224450	2450	2450	2450	2450	0
16	20241216	210400	120224450	2450	2450	2450	2450	0
17	20241216	210300	120224450	2450	2450	2450	2450	0
18	20241216	210200	120224450	2450	2450	2450	2450	0
19	20241216	210100	120224450	2450	2450	2450	2450	0
20	20241216	210000	120224450	2450	2450	2450	2450	0
21	20241216	205900	120224450	2450	2450	2450	2450	0
22	20241216	205800	120224450	2450	2450	2450	2450	0
23	20241216	205700	120224450	2450	2450	2450	2450	0
24	20241216	205600	120224450	2450	2450	2450	2450	0
25	20241216	205500	120224450	2450	2450	2450	2450	0
26	20241216	205400	120224450	2450	2450	2450	2450	0
27	20241216	205300	120224450	2450	2450	2450	2450	0
28	20241216	205200	120224450	2450	2450	2450	2450	0
29	20241216	205100	120224450	2450	2450	2450	2450	0
30	20241216	205000	120224450	2450	2450	2450	2450	0
31	20241216	204900	120224450	2450	2450	2450	2450	0
32	20241216	204800	120224450	2450	2450	2450	2450	900
33	20241216	204700	120224450	2450	2450	2450	2450	0
34	20241216	204600	120224450	2450	2450	2450	2450	0
35	20241216	204500	120224450	2450	2450	2450	2450	0
36	20241216	204400	120224450	2450	2450	2450	2450	0
37	20241216	204300	120224450	2450	2450	2450	2450	0
38	20241216	204200	120224450	2450	2450	2450	2450	0
39	20241216	204100	120224450	2450	2450	2450	2450	0
40	20241216	204000	120224450	2450	2450	2450	2450	0
41	20241216	203900	120224450	2450	2450	2450	2450	0
42	20241216	203800	120224450	2450	2450	2450	2450	0
43	20241216	203700	120224450	2450	2450	2450	2450	0
44	20241216	203600	120224450	2450	2450	2450	2450	0
45	20241216	203500	120224450	2450	2450	2450	2450	0
46	20241216	203400	120224450	2450	2450	2450	2450	0
47	20241216	203300	120224450	2450	2450	2450	2450	0
48	20241216	203200	120224450	2450	2450	2450	2450	0
49	20241216	203100	120224450	2450	2450	2450	2450	0
50	20241216	203000	120224450	2450	2450	2450	2450	0
51	20241216	202900	120224450	2450	2450	2450	2450	0
52	20241216	202800	120224450	2450	2450	2450	2450	0
53	20241216	202700	120224450	2450	2450	2450	2450	0
54	20241216	202600	120224450	2450	2450	2450	2450	0
55	20241216	202500	120224450	2450	2450	2450	2450	0
56	20241216	202400	120224450	2450	2450	2450	2450	0
57	20241216	202300	120224450	2450	2450	2450	2450	0
58	20241216	202200	120224450	2450	2450	2450	2450	0
59	20241216	202100	120224450	2450	2450	2450	2450	0
60	20241216	202000	120224450	2450	2450	2450	2450	0
61	20241216	201900	120224450	2450	2450	2450	2450	0
62	20241216	201800	120224450	2450	2450	2450	2450	900
63	20241216	201700	120224450	2450	2450	2450	2450	0
64	20241216	201600	120224450	2450	2450	2450	2450	0
65	20241216	201500	120224450	2450	2450	2450	2450	0
66	20241216	201400	120224450	2450	2450	2450	2450	0
67	20241216	201300	120224450	2450	2450	2450	2450	0
68	20241216	201200	120224450	2450	2450	2450	2450	0
69	20241216	201100	120224450	2450	2450	2450	2450	0
70	20241216	201000	120224450	2450	2450	2450	2450	0
71	20241216	200900	120224450	2450	2450	2450	2450	0
72	20241216	200800	120224450	2450	2450	2450	2450	0
73	20241216	200700	120224450	2450	2450	2450	2450	0
74	20241216	200600	120224450	2450	2450	2450	2450	0
75	20241216	200500	120224450	2450	2450	2450	2450	0
76	20241216	200400	120224450	2450	2450	2450	2450	0
77	20241216	200300	120224450	2450	2450	2450	2450	0
78	20241216	200200	120224450	2450	2450	2450	2450	0
79	20241216	200100	120224450	2450	2450	2450	2450	0
80	20241216	200000	120224450	2450	2450	2450	2450	0
81	20241216	195900	120224450	2450	2450	2450	2450	0
82	20241216	195800	120224450	2450	2450	2450	2450	0
83	20241216	195700	120224450	2450	2450	2450	2450	0
84	20241216	195600	120224450	2450	2450	2450	2450	0
85	20241216	195500	120224450	2450	2450	2450	2450	0
86	20241216	195400	120224450	2450	2450	2450	2450	0
87	20241216	195300	120224450	2450	2450	2450	2450	0
88	20241216	195200	120224450	2450	2450	2450	2450	0
89	20241216	195100	120224450	2450	2450	2450	2450	0
90	20241216	195000	120224450	2450	2450	2450	2450	0
91	20241216	194900	120224450	2450	2450	2450	2450	0
92	20241216	194800	120224450	2450	2450	2450	2450	900
93	20241216	194700	120224450	2450	2450	2450	2450	0
94	20241216	194600	120224450	2450	2450	2450	2450	0
95	20241216	194500	120224450	2450	2450	2450	2450	0
96	20241216	194400	120224450	2450	2450	2450	2450	0
97	20241216	194300	120224450	2450	2450	2450	2450	0
98	20241216	194200	120224450	2450	2450	2450	2450	0
99	20241216	194100	120224450	2450	2450	2450	2450	0
100	20241216	194000	120224450	2450	2450	2450	2450	0
101	20241216	193900	120224450	2450	2450	2450	2450	0
102	20241216	193800	120224450	2450	2450	2450	2450	0
103	20241216	193700	120224450	2450	2450	2450	2450	0
104	20241216	193600	120224450	2450	2450	2450	2450	0
105	20241216	193500	120224450	2450	2450	2450	2450	0
106	20241216	193400	120224450	2450	2450	2450	2450	0
107	20241216	193300	120224450	2450	2450	2450	2450	0
108	20241216	193200	120224450	2450	2450	2450	2450	0
109	20241216	193100	120224450	2450	2450	2450	2450	0
110	20241216	193000	120224450	2450	2450	2450	2450	0
111	20241216	192900	120224450	2450	2450	2450	2450	0
112	20241216	192800	120224450	2450	2450	2450	2450	0
113	20241216	192700	120224450	2450	2450	2450	2450	0
114	20241216	192600	120224450	2450	2450	2450	2450	0
115	20241216	192500	120224450	2450	2450	2450	2450	0
116	20241216	192400	120224450	2450	2450	2450	2450	0
117	20241216	192300	120224450	2450	2450	2450	2450	0
118	20241216	192200	120224450	2450	2450	2450	2450	0
119	20241216	192100	120224450	2450	2450	2450	2450	0
120	20241216	192000	120224450	2450	2450	2450	2450	0
121	20241216	191900	120224450	2450	2450	2450	2450	0
122	20241216	191800	120224450	2450	2450	2450	2450	900
123	20241216	191700	120224450	2450	2450	2450	2450	0
124	20241216	191600	120224450	2450	2450	2450	2450	0
125	20241216	191500	120224450	2450	2450	2450	2450	0
126	20241216	191400	120224450	2450	2450	2450	2450	0
127	20241216	191300	120224450	2450	2450	2450	2450	0
128	20241216	191200	120224450	2450	2450	2450	2450	0
129	20241216	191100	120224450	2450	2450	2450	2450	0
130	20241216	191000	120224450	2450	2450	2450	2450	0
131	20241216	190900	120224450	2450	2450	2450	2450	0
132	20241216	190800	120224450	2450	2450	2450	2450	0
133	20241216	190700	120224450	2450	2450	2450	2450	0
134	20241216	190600	120224450	2450	2450	2450	2450	0
135	20241216	190500	120224450	2450	2450	2450	2450	0
136	20241216	190400	120224450	2450	2450	2450	2450	0
137	20241216	190300	120224450	2450	2450	2450	2450	0
138	20241216	190200	120224450	2450	2450	2450	2450	0
139	20241216	190100	120224450	2450	2450	2450	2450	0
140	20241216	190000	120224450	2450	2450	2450	2450	0
141	20241216	185900	120224450	2450	2450	2450	2450	0
142	20241216	185800	120224450	2450	2450	2450	2450	0
143	20241216	185700	120224450	2450	2450	2450	2450	0
144	20241216	185600	120224450	2450	2450	2450	2450	0
145	20241216	185500	120224450	2450	2450	2450	2450	0
146	20241216	185400	120224450	2450	2450	2450	2450	0
147	20241216	185300	120224450	2450	2450	2450	2450	0
148	20241216	185200	120224450	2450	2450	2450	2450	0
149	20241216	185100	120224450	2450	2450	2450	2450	0
150	20241216	185000	120224450	2450	2450	2450	2450	0
151	20241216	184900	120224450	2450	2450	2450	2450	0
152	20241216	184800	120224450	2450	2450	2450	2450	900
153	20241216	184700	120224450	2450	2450	2450	2450	0
154	20241216	184600	120224450	2450	2450	2450	2450	0
155	20241216	184500	120224450	2450	2450	2450	2450	0
156	20241216	184400	120224450	2450	2450	2450	2450	0
157	20241216	184300	120224450	2450	2450	2450	2450	0
158	20241216	184200	120224450	2450	2450	2450	2450	0
159	20241216	184100	120224450	2450	2450	2450	2450	0
160	20241216	184000	120224450	2450	2450	2450	2450	0
161	20241216	183900	120224450	2450	2450	2450	2450	0
162	20241216	183800	120224450	2450	2450	2450	2450	0
163	20241216	183700	120224450	2450	2450	2450	2450	0
164	20241216	183600	120224450	2450	2450	2450	2450	0
165	20241216	183500	120224450	2450	2450	2450	2450	0
166	20241216	183400	120224450	2450	2450	2450	2450	0
167	20241216	183300	120224450	2450	2450	2450	2450	0
168	20241216	183200	120224450	2450	2450	2450	2450	0
169	20241216	183100	120224450	2450	2450	2450	2450	0
170	20241216	183000	120224450	2450	2450	2450	2450	0
171	20241216	182900	120224450	2450	2450	2450	2450	0
172	20241216	182800	120224450	2450	2450	2450	2450	0
173	20241216	182700	120224450	2450	2450	2450	2450	0
174	20241216	182600	120224450	2450	2450	2450	2450	0
175	20241216	182500	120224450	2450	2450	2450	2450	0
176	20241216	182400	120224450	2450	2450	2450	2450	0
177	20241216	182300	120224450	2450	2450	2450	2450	0
178	20241216	182200	120224450	2450	2450	2450	2450	0
179	20241216	182100	120224450	2450	2450	2450	2450	0
180	20241216	182000	120224450	2450	2450	2450	2450	0
181	20241216	181900	120224450	2450	2450	2450	2450	0
182	20241216	181800	120224450	2450	2450	2450	2450	900
183	20241216	181700	120224450	2450	2450	2450	2450	0
184	20241216	181600	120224450	2450	2450	2450	2450	0
185	20241216	181500	120224450	2450	2450	2450	2450	0
186	20241216	181400	120224450	2450	2450	2450	2450	0
187	20241216	181300	120224450	2450	2450	2450	2450	0
188	20241216	181200	120224450	2450	2450	2450	2450	0
189	20241216	181100	120224450	2450	2450	2450	2450	0
190	20241216	181000	120224450	2450	2450	2450	2450	0
191	20241216	180900	120224450	2450	2450	2450	2450	0
192	20241216	180800	120224450	2450	2450	2450	2450	0
193	20241216	180700	120224450	2450	2450	2450	2450	0
194	20241216	180600	120224450	2450	2450	2450	2450	0
195	20241216	180500	120224450	2450	2450	2450	2450	0
196	20241216	180400	120224450	2450	2450	2450	2450	0
197	20241216	180300	120224450	2450	2450	2450	2450	0
198	20241216	180200	120224450	2450	2450	2450	2450	0
199	20241216	180100	120224450	2450	2450	2450	2450	0
200	20241216	180000	120224450	2450	2450	2450	2450	0
201	20241216	175900	120224450	2450	2450	2450	2450	0
202	20241216	175800	120224450	2450	2450	2450	2450	0
203	20241216	175700	120224450	2450	2450	2450	2450	0
204	20241216	175600	120224450	2450	2450	2450	2450	0
205	20241216	175500	120224450	2450	2450	2450	2450	0
206	20241216	175400	120224450	2450	2450	2450	2450	0
207	20241216	175300	120224450	2450	2450	2450	2450	0
208	20241216	175200	120224450	2450	2450	2450	2450	0
209	20241216	175100	120224450	2450	2450	2450	2450	0
210	20241216	175000	120224450	2450	2450	2450	2450	0
211	20241216	174900	120224450	2450	2450	2450	2450	0
212	20241216	174800	120224450	2450	2450	2450	2450	900
213	20241216	174700	120224450	2450	2450	2450	2450	0
214	20241216	174600	120224450	2450	2450	2450	2450	0
215	20241216	174500	120224450	2450	2450	2450	2450	0
216	20241216	174400	120224450	2450	2450	2450	2450	0
217	20241216	174300	120224450	2450	2450	2450	2450	0
218	20241216	174200	120224450	2450	2450	2450	2450	0
219	20241216	174100	120224450	2450	2450	2450	2450	0
220	20241216	174000	120224450	2450	2450	2450	2450	0
221	20241216	173900	120224450	2450	2450	2450	2450	0
222	20241216	173800	120224450	2450	2450	2450	2450	0
223	20241216	173700	120224450	2450	2450	2450	2450	0
224	20241216	173600	120224450	2450	2450	2450	2450	0
225	20241216	173500	120224450	2450	2450	2450	2450	0
226	20241216	173400	120224450	2450	2450	2450	2450	0
227	20241216	173300	120224450	2450	2450	2450	2450	0
228	20241216	173200	120224450	2450	2450	2450	2450	0
229	20241216	173100	120224450	2450	2450	2450	2450	0
230	20241216	173000	120224450	2450	2450	2450	2450	0
231	20241216	172900	120224450	2450	2450	2450	2450	0
232	20241216	172800	120224450	2450	2450	2450	2450	0
233	20241216	172700	120224450	2450	2450	2450	2450	0
234	20241216	172600	120224450	2450	2450	2450	2450	0
235	20241216	172500	120224450	2450	2450	2450	2450	0
236	20241216	172400	120224450	2450	2450	2450	2450	0
237	20241216	172300	120224450	2450	2450	2450	2450	0
238	20241216	172200	120224450	2450	2450	2450	2450	0
239	20241216	172100	120224450	2450	2450	2450	2450	0
240	20241216	172000	120224450	2450	2450	2450	2450	0
241	20241216	171900	120224450	2450	2450	2450	2450	0
242	20241216	171800	120224450	2450	2450	2450	2450	900
243	20241216	171700	120224450	2450	2450	2450	2450	0
244	20241216	171600	120224450	2450	2450	2450	2450	0
245	20241216	171500	120224450	2450	2450	2450	2450	0
246	20241216	171400	120224450	2450	2450	2450	2450	0
247	20241216	171300	120224450	2450	2450	2450	2450	0
248	20241216	171200	120224450	2450	2450	2450	2450	0
249	20241216	171100	120224450	2450	2450	2450	2450	0
250	20241216	171000	120224450	2450	2450	2450	2450	0
251	20241216	170900	120224450	2450	2450	2450	2450	0
252	20241216	170800	120224450	2450	2450	2450	2450	0
253	20241216	170700	120224450	2450	2450	2450	2450	0
254	20241216	170600	120224450	2450	2450	2450	2450	0
255	20241216	170500	120224450	2450	2450	2450	2450	0
256	20241216	170400	120224450	2450	2450	2450	2450	0
257	20241216	170300	120224450	2450	2450	2450	2450	0
258	20241216	170200	120224450	2450	2450	2450	2450	0
259	20241216	170100	120224450	2450	2450	2450	2450	0
260	20241216	170000	120224450	2450	2450	2450	2450	0
261	20241216	165900	120224450	2450	2450	2450	2450	0
262	20241216	165800	120224450	2450	2450	2450	2450	0
263	20241216	165700	120224450	2450	2450	2450	2450	0
264	20241216	165600	120224450	2450	2450	2450	2450	0
265	20241216	165500	120224450	2450	2450	2450	2450	0
266	20241216	165400	120224450	2450	2450	2450	2450	0
267	20241216	165300	120224450	2450	2450	2450	2450	0
268	20241216	165200	120224450	2450	2450	2450	2450	0
269	20241216	165100	120224450	2450	2450	2450	2450	0
270	20241216	165000	120224450	2450	2450	2450	2450	0
271	20241216	164900	120224450	2450	2450	2450	2450	0
272	20241216	164800	120224450	2450	2450	2450	2450	900
273	20241216	164700	120224450	2450	2450	2450	2450	0
274	20241216	164600	120224450	2450	2450	2450	2450	0
275	20241216	164500	120224450	2450	2450	2450	2450	0
276	20241216	164400	120224450	2450	2450	2450	2450	0
277	20241216	164300	120224450	2450	2450	2450	2450	0
278	20241216	164200	120224450	2450	2450	2450	2450	0
279	20241216	164100	120224450	2450	2450	2450	2450	0
280	20241216	164000	120224450	2450	2450	2450	2450	0
281	20241216	163900	120224450	2450	2450	2450	2450	0
282	20241216	163800	120224450	2450	2450	2450	2450	0
283	20241216	163700	120224450	2450	2450	2450	2450	0
284	20241216	163600	120224450	2450	2450	2450	2450	0
285	20241216	163500	120224450	2450	2450	2450	2450	0
286	20241216	163400	120224450	2450	2450	2450	2450	0
287	20241216	163300	120224450	2450	2450	2450	2450	0
288	20241216	163200	120224450	2450	2450	2450	2450	0
289	20241216	163100	120224450	2450	2450	2450	2450	0
290	20241216	163000	120224450	2450	2450	2450	2450	0
291	20241216	162900	120224450	2450	2450	2450	2450	0
292	20241216	162800	120224450	2450	2450	2450	2450	0
293	20241216	162700	120224450	2450	2450	2450	2450	0
294	20241216	162600	120224450	2450	2450	2450	2450	0
295	20241216	162500	120224450	2450	2450	2450	2450	0
296	20241216	162400	120224450	2450	2450	2450	2450	0
297	20241216	162300	120224450	2450	2450	2450	2450	0
298	20241216	162200	120224450	2450	2450	2450	2450	0
299	20241216	162100	120224450	2450	2450	2450	2450	0
300	20241216	162000	120224450	2450	2450	2450	2450	0
301	20241216	161900	120224450	2450	2450	2450	2450	0
302	20241216	161800	120224450	2450	2450	2450	2450	900
303	20241216	161700	120224450	2450	2450	2450	2450	0
304	20241216	161600	120224450	2450	2450	2450	2450	0
305	20241216	161500	120224450	2450	2450	2450	2450	0
306	20241216	161400	120224450	2450	2450	2450	2450	0
307	20241216	161300	120224450	2450	2450	2450	2450	0
308	20241216	161200	120224450	2450	2450	2450	2450	0
309	20241216	161100	120224450	2450	2450	2450	2450	0
310	20241216	161000	120224450	2450	2450	2450	2450	0
311	20241216	160900	120224450	2450	2450	2450	2450	0
312	20241216	160800	120224450	2450	2450	2450	2450	0
313	20241216	160700	120224450	2450	2450	2450	2450	0
314	20241216	160600	120224450	2450	2450	2450	2450	0
315	20241216	160500	120224450	2450	2450	2450	2450	0
316	20241216	160400	120224450	2450	2450	2450	2450	0
317	20241216	160300	120224450	2450	2450	2450	2450	0
318	20241216	160200	120224450	2450	2450	2450	2450	0
319	20241216	160100	120224450	2450	2450	2450	2450	0
320	20241216	160000	120224450	2450	2450	2450	2450	0
321	20241216	155900	120224450	2450	2450	2450	2450	0
322	20241216	155800	120224450	2450	2450	2450	2450	0
323	20241216	155700	120224450	2450	2450	2450	2450	0
324	20241216	155600	120224450	2450	2450	2450	2450	0
325	20241216	155500	120224450	2450	2450	2450	2450	0
326	20241216	155400	120224450	2450	2450	2450	2450	0
327	20241216	155300	120224450	2450	2450	2450	2450	0
328	20241216	155200	120224450	2450	2450	2450	2450	0
329	20241216	155100	120224450	2450	2450	2450	2450	0
330	20241216	155000	120224450	2450	2450	2450	2450	0
331	20241216	154900	120224450	2450	2450	2450	2450	0
332	20241216	154800	120224450	2450	2450	2450	2450	900
333	20241216	154700	120224450	2450	2450	2450	2450	0
334	20241216	154600	120224450	2450	2450	2450	2450	0
335	20241216	154500	120224450	2450	2450	2450	2450	0
336	20241216	154400	120224450	2450	2450	2450	2450	0
337	20241216	154300	120224450	2450	2450	2450	2450	0
338	20241216	154200	120224450	2450	2450	2450	2450	0
339	20241216	154100	120224450	2450	2450	2450	2450	0
340	20241216	154000	120224450	2450	2450	2450	2450	0
341	20241216	153900	120224450	2450	2450	2450	2450	0
342	20241216	153800	120224450	2450	2450	2450	2450	0
343	20241216	153700	120224450	2450	2450	2450	2450	0
344	20241216	153600	120224450	2450	2450	2450	2450	0
345	20241216	153500	120224450	2450	2450	2450	2450	0
346	20241216	153400	120224450	2450	2450	2450	2450	0
347	20241216	153300	120224450	2450	2450	2450	2450	0
348	20241216	153200	120224450	2450	2450	2450	2450	0
349	20241216	153100	120224450	2450	2450	2450	2450	0
350	20241216	153000	120224450	2450	2450	2450	2450	900
351	20241216	152900	118019450	2455	2455	2455	2455	0
352	20241216	152800	118019450	2455	2455	2455	2455	0
353	20241216	152700	118019450	2455	2455	2455	2455	0
354	20241216	152600	118019450	2455	2455	2455	2455	0
355	20241216	152500	118019450	2455	2455	2455	2455	0
356	20241216	152400	118019450	2455	2455	2455	2455	0
357	20241216	152300	118019450	2455	2455	2455	2455	0
358	20241216	152200	118019450	2455	2455	2455	2455	0
359	20241216	152100	118019450	2455	2455	2455	2455	0
360	20241216	152000	118019450	2455	2455	2455	2455	0
361	20241216	151900	118019450	2455	2450	2455	2450	73
362	20241216	151800	117840445	2455	2450	2455	2450	595
363	20241216	151700	116382525	2455	2445	2455	2445	2167
364	20241216	151600	111077800	2450	2440	2450	2440	1808
365	20241216	151500	106663180	2440	2435	2440	2435	1589
366	20241216	151400	102793360	2435	2435	2435	2435	0
367	20241216	151300	102793360	2435	2435	2435	2435	24
368	20241216	151200	102734920	2430	2430	2430	2430	25
369	20241216	151100	102674170	2435	2430	2435	2430	39
370	20241216	151000	102579390	2440	2440	2440	2440	0
371	20241216	150900	102579390	2440	2440	2440	2435	168
372	20241216	150800	102170035	2440	2435	2440	2435	48
373	20241216	150700	102053105	2435	2435	2435	2435	400
374	20241216	150600	101079105	2435	2430	2435	2430	510
375	20241216	150500	99837805	2430	2430	2430	2430	100
376	20241216	150400	99594805	2430	2435	2435	2430	315
377	20241216	150300	98829280	2435	2430	2435	2430	985
378	20241216	150200	96433305	2430	2430	2430	2430	12
379	20241216	150100	96404145	2430	2430	2430	2430	348
380	20241216	150000	95558505	2430	2430	2430	2430	530
381	20241216	145900	94270605	2430	2425	2430	2425	105
382	20241216	145800	94015955	2420	2425	2425	2420	105
383	20241216	145700	93761355	2425	2425	2425	2425	0
384	20241216	145600	93761355	2425	2425	2425	2425	500
385	20241216	145500	92548855	2425	2425	2425	2425	500
386	20241216	145400	91336355	2415	2420	2425	2415	1032
387	20241216	145300	88836515	2420	2420	2420	2420	0
388	20241216	145200	88836515	2420	2420	2420	2420	0
389	20241216	145100	88836515	2420	2420	2420	2420	826
390	20241216	145000	86837595	2420	2420	2420	2420	676
391	20241216	144900	85201675	2430	2430	2430	2430	1
392	20241216	144800	85199245	2430	2430	2430	2430	0
393	20241216	144700	85199245	2430	2430	2430	2430	0
394	20241216	144600	85199245	2430	2430	2430	2430	0
395	20241216	144500	85199245	2430	2430	2430	2430	0
396	20241216	144400	85199245	2430	2430	2430	2430	50
397	20241216	144300	85077745	2435	2435	2435	2435	100
398	20241216	144200	84834245	2430	2430	2430	2430	0
399	20241216	144100	84834245	2430	2430	2430	2430	0
400	20241216	144000	84834245	2430	2430	2430	2430	0
401	20241216	143900	84834245	2430	2430	2430	2430	0
402	20241216	143800	84834245	2430	2430	2430	2430	0
403	20241216	143700	84834245	2430	2430	2430	2430	100
404	20241216	143600	84591245	2435	2435	2435	2435	0
405	20241216	143500	84591245	2435	2435	2435	2435	1
406	20241216	143400	84588810	2425	2425	2425	2425	0
407	20241216	143300	84588810	2425	2425	2425	2425	0
408	20241216	143200	84588810	2425	2425	2425	2425	0
409	20241216	143100	84588810	2425	2425	2425	2425	0
410	20241216	143000	84588810	2425	2425	2425	2425	0
411	20241216	142900	84588810	2425	2425	2425	2425	3
412	20241216	142800	84581535	2440	2440	2440	2440	0
413	20241216	142700	84581535	2440	2425	2440	2425	72
414	20241216	142600	84406450	2430	2430	2430	2430	0
415	20241216	142500	84406450	2430	2430	2430	2430	0
416	20241216	142400	84406450	2430	2425	2430	2425	6
417	20241216	142300	84391880	2435	2425	2440	2425	5022
418	20241216	142200	72167855	2425	2425	2425	2425	0
419	20241216	142100	72167855	2425	2425	2425	2425	0
420	20241216	142000	72167855	2425	2425	2425	2425	0
421	20241216	141900	72167855	2425	2410	2425	2410	238
422	20241216	141800	71594065	2415	2415	2415	2415	14
423	20241216	141700	71560255	2415	2415	2415	2415	0
424	20241216	141600	71560255	2415	2415	2415	2415	1
425	20241216	141500	71557840	2425	2425	2425	2425	0
426	20241216	141400	71557840	2425	2425	2425	2425	0
427	20241216	141300	71557840	2425	2425	2425	2425	0
428	20241216	141200	71557840	2425	2425	2425	2425	0
429	20241216	141100	71557840	2425	2425	2425	2425	0
430	20241216	141000	71557840	2425	2425	2425	2425	0
431	20241216	140900	71557840	2425	2425	2425	2425	0
432	20241216	140800	71557840	2425	2425	2425	2425	0
433	20241216	140700	71557840	2425	2425	2425	2425	0
434	20241216	140600	71557840	2425	2425	2425	2425	0
435	20241216	140500	71557840	2425	2425	2425	2425	2
436	20241216	140400	71552990	2425	2425	2425	2425	0
437	20241216	140300	71552990	2425	2425	2425	2425	0
438	20241216	140200	71552990	2425	2425	2425	2425	0
439	20241216	140100	71552990	2425	2425	2425	2425	0
440	20241216	140000	71552990	2425	2425	2425	2425	0
441	20241216	135900	71552990	2425	2425	2425	2425	0
442	20241216	135800	71552990	2425	2425	2425	2425	0
443	20241216	135700	71552990	2425	2425	2425	2425	0
444	20241216	135600	71552990	2425	2425	2425	2425	0
445	20241216	135500	71552990	2425	2425	2425	2425	5
446	20241216	135400	71540865	2430	2430	2430	2430	0
447	20241216	135300	71540865	2430	2430	2430	2430	0
448	20241216	135200	71540865	2430	2430	2430	2430	0
449	20241216	135100	71540865	2430	2430	2430	2430	0
450	20241216	135000	71540865	2430	2430	2430	2430	0
451	20241216	134900	71540865	2430	2430	2430	2430	0
452	20241216	134800	71540865	2430	2430	2430	2430	0
453	20241216	134700	71540865	2430	2430	2430	2430	3
454	20241216	134600	71533575	2420	2420	2420	2420	31
455	20241216	134500	71458555	2420	2420	2420	2420	2
456	20241216	134400	71453715	2430	2430	2430	2430	0
457	20241216	134300	71453715	2430	2430	2430	2430	5
458	20241216	134200	71441565	2430	2430	2430	2430	0
459	20241216	134100	71441565	2430	2420	2430	2420	70
460	20241216	134000	71272075	2420	2420	2420	2420	999
461	20241216	133900	68854495	2420	2420	2420	2420	0
462	20241216	133800	68854495	2420	2420	2420	2420	0
463	20241216	133700	68854495	2420	2420	2420	2420	0
464	20241216	133600	68854495	2420	2420	2420	2420	0
465	20241216	133500	68854495	2420	2420	2420	2420	0
466	20241216	133400	68854495	2420	2420	2420	2420	0
467	20241216	133300	68854495	2420	2420	2420	2420	4
468	20241216	133200	68844815	2420	2420	2420	2420	4
469	20241216	133100	68835135	2410	2410	2410	2410	32
470	20241216	133000	68758015	2420	2420	2420	2420	0
471	20241216	132900	68758015	2420	2420	2420	2420	0
472	20241216	132800	68758015	2420	2420	2420	2420	0
473	20241216	132700	68758015	2420	2420	2420	2420	0
474	20241216	132600	68758015	2420	2420	2420	2415	5
475	20241216	132500	68745925	2420	2420	2420	2420	2
476	20241216	132400	68741085	2405	2405	2405	2405	0
477	20241216	132300	68741085	2405	2405	2405	2405	10
478	20241216	132200	68717035	2420	2420	2420	2420	0
479	20241216	132100	68717035	2420	2420	2420	2420	0
480	20241216	132000	68717035	2420	2410	2420	2410	325
481	20241216	131900	67933765	2410	2410	2410	2410	0
482	20241216	131800	67933765	2410	2410	2410	2410	0
483	20241216	131700	67933765	2410	2410	2410	2410	0
484	20241216	131600	67933765	2410	2410	2410	2410	64
485	20241216	131500	67779525	2420	2420	2420	2420	0
486	20241216	131400	67779525	2420	2420	2420	2420	0
487	20241216	131300	67779525	2420	2420	2420	2420	0
488	20241216	131200	67779525	2420	2420	2420	2420	20
489	20241216	131100	67731125	2410	2410	2410	2410	0
490	20241216	131000	67731125	2410	2410	2410	2410	0
491	20241216	130900	67731125	2410	2410	2410	2410	0
492	20241216	130800	67731125	2410	2410	2410	2410	0
493	20241216	130700	67731125	2410	2410	2410	2410	0
494	20241216	130600	67731125	2410	2410	2410	2410	0
495	20241216	130500	67731125	2410	2410	2410	2410	0
496	20241216	130400	67731125	2410	2410	2410	2410	0
497	20241216	130300	67731125	2410	2410	2410	2410	414
498	20241216	130200	66733385	2405	2405	2405	2405	19
499	20241216	130100	66687690	2410	2410	2410	2410	7
500	20241216	130000	66670820	2410	2410	2410	2410	41
501	20241216	125900	66572010	2410	2410	2410	2410	500
502	20241216	125800	65367010	2410	2410	2410	2410	0
503	20241216	125700	65367010	2410	2410	2410	2410	5
504	20241216	125600	65354960	2410	2410	2410	2410	1
505	20241216	125500	65352550	2410	2410	2410	2410	0
506	20241216	125400	65352550	2410	2410	2410	2410	2
507	20241216	125300	65347730	2410	2410	2410	2410	408
508	20241216	125200	64364450	2420	2420	2420	2420	0
509	20241216	125100	64364450	2420	2420	2420	2420	0
510	20241216	125000	64364450	2420	2420	2420	2420	0
511	20241216	124900	64364450	2420	2420	2420	2420	0
512	20241216	124800	64364450	2420	2420	2420	2420	0
513	20241216	124700	64364450	2420	2420	2420	2420	0
514	20241216	124600	64364450	2420	2420	2420	2420	0
515	20241216	124500	64364450	2420	2420	2420	2420	0
516	20241216	124400	64364450	2420	2420	2420	2420	0
517	20241216	124300	64364450	2420	2420	2420	2420	0
518	20241216	124200	64364450	2420	2420	2420	2420	15
519	20241216	124100	64328150	2415	2415	2415	2415	20
520	20241216	124000	64279850	2420	2420	2420	2420	0
521	20241216	123900	64279850	2420	2420	2420	2415	32
522	20241216	123800	64202440	2420	2420	2420	2420	0
523	20241216	123700	64202440	2420	2420	2420	2420	0
524	20241216	123600	64202440	2420	2420	2420	2420	0
525	20241216	123500	64202440	2420	2420	2420	2420	0
526	20241216	123400	64202440	2420	2420	2420	2420	300
527	20241216	123300	63476440	2420	2420	2420	2420	1
528	20241216	123200	63474020	2420	2420	2420	2420	0
529	20241216	123100	63474020	2420	2420	2420	2420	20
530	20241216	123000	63425620	2420	2420	2420	2420	0
531	20241216	122900	63425620	2420	2420	2420	2420	0
532	20241216	122800	63425620	2420	2420	2420	2420	0
533	20241216	122700	63425620	2420	2420	2420	2420	0
534	20241216	122600	63425620	2420	2420	2420	2420	0
535	20241216	122500	63425620	2420	2420	2420	2420	0
536	20241216	122400	63425620	2420	2420	2420	2420	0
537	20241216	122300	63425620	2420	2420	2420	2420	0
538	20241216	122200	63425620	2420	2420	2420	2420	0
539	20241216	122100	63425620	2420	2410	2420	2410	297
540	20241216	122000	62709840	2410	2410	2410	2410	604
541	20241216	121900	61254200	2420	2420	2420	2420	0
542	20241216	121800	61254200	2420	2420	2420	2420	0
543	20241216	121700	61254200	2420	2420	2420	2420	0
544	20241216	121600	61254200	2420	2415	2420	2415	6
545	20241216	121500	61239705	2420	2420	2420	2420	2
546	20241216	121400	61234865	2420	2420	2420	2420	0
547	20241216	121300	61234865	2420	2420	2420	2420	0
548	20241216	121200	61234865	2420	2420	2420	2420	0
549	20241216	121100	61234865	2420	2420	2420	2420	0
550	20241216	121000	61234865	2420	2420	2420	2420	0
551	20241216	120900	61234865	2420	2420	2420	2420	0
552	20241216	120800	61234865	2420	2420	2420	2420	1
553	20241216	120700	61232445	2420	2415	2420	2415	28
554	20241216	120600	61164815	2415	2415	2415	2415	0
555	20241216	120500	61164815	2415	2415	2415	2415	1
556	20241216	120400	61162400	2415	2415	2415	2415	1
557	20241216	120300	61159985	2415	2415	2415	2415	22
558	20241216	120200	61106855	2430	2430	2430	2430	0
559	20241216	120100	61106855	2430	2430	2430	2430	0
560	20241216	120000	61106855	2430	2430	2430	2430	0
561	20241216	115900	61106855	2430	2430	2430	2430	0
562	20241216	115800	61106855	2430	2430	2430	2430	0
563	20241216	115700	61106855	2430	2430	2430	2430	0
564	20241216	115600	61106855	2430	2430	2430	2430	1
565	20241216	115500	61104425	2420	2420	2420	2420	200
566	20241216	115400	60620425	2430	2430	2430	2430	0
567	20241216	115300	60620425	2430	2430	2430	2430	0
568	20241216	115200	60620425	2430	2425	2430	2425	3
569	20241216	115100	60613145	2430	2430	2430	2430	1
570	20241216	115000	60610715	2420	2415	2430	2415	103
571	20241216	114900	60361835	2415	2415	2415	2415	8
572	20241216	114800	60342515	2415	2420	2420	2415	12
573	20241216	114700	60313485	2415	2415	2420	2415	17
574	20241216	114600	60272425	2420	2420	2420	2420	32
575	20241216	114500	60194985	2420	2420	2425	2410	468
576	20241216	114400	59066755	2430	2430	2430	2430	2
577	20241216	114300	59061895	2420	2425	2425	2415	68
578	20241216	114200	58897160	2430	2415	2430	2415	176
579	20241216	114100	58471940	2415	2415	2415	2415	1
580	20241216	114000	58469525	2415	2415	2415	2415	835
581	20241216	113900	56453000	2425	2425	2425	2425	0
582	20241216	113800	56453000	2425	2425	2425	2425	0
583	20241216	113700	56453000	2425	2425	2425	2425	1
584	20241216	113600	56450575	2430	2430	2430	2430	0
585	20241216	113500	56450575	2430	2430	2430	2430	0
586	20241216	113400	56450575	2430	2430	2430	2430	1
587	20241216	113300	56448145	2420	2420	2420	2420	0
588	20241216	113200	56448145	2420	2420	2420	2420	260
589	20241216	113100	55818945	2430	2430	2430	2430	0
590	20241216	113000	55818945	2430	2430	2430	2430	0
591	20241216	112900	55818945	2430	2430	2430	2430	0
592	20241216	112800	55818945	2430	2430	2430	2430	0
593	20241216	112700	55818945	2430	2430	2430	2430	0
594	20241216	112600	55818945	2430	2430	2430	2430	1
595	20241216	112500	55816515	2435	2435	2435	2435	0
596	20241216	112400	55816515	2435	2435	2435	2435	0
597	20241216	112300	55816515	2435	2435	2435	2435	0
598	20241216	112200	55816515	2435	2435	2435	2435	0
599	20241216	112100	55816515	2435	2435	2435	2435	0
600	20241216	112000	55816515	2435	2435	2435	2435	0
601	20241216	111900	55816515	2435	2435	2435	2435	0
602	20241216	111800	55816515	2435	2435	2435	2435	0
603	20241216	111700	55816515	2435	2435	2435	2435	0
604	20241216	111600	55816515	2435	2435	2435	2435	0
605	20241216	111500	55816515	2435	2435	2435	2435	1
606	20241216	111400	55814080	2420	2420	2420	2420	0
607	20241216	111300	55814080	2420	2420	2420	2420	0
608	20241216	111200	55814080	2420	2420	2420	2420	0
609	20241216	111100	55814080	2420	2420	2420	2420	0
610	20241216	111000	55814080	2420	2420	2420	2420	0
611	20241216	110900	55814080	2420	2420	2420	2420	90
612	20241216	110800	55596280	2420	2420	2420	2420	5
613	20241216	110700	55584180	2420	2420	2420	2420	502
614	20241216	110600	54369340	2425	2425	2425	2425	0
615	20241216	110500	54369340	2425	2425	2425	2425	0
616	20241216	110400	54369340	2425	2425	2425	2425	1122
617	20241216	110300	51648490	2425	2425	2425	2425	0
618	20241216	110200	51648490	2425	2425	2425	2425	0
619	20241216	110100	51648490	2425	2425	2425	2425	0
620	20241216	110000	51648490	2425	2425	2425	2425	0
621	20241216	105900	51648490	2425	2425	2425	2425	0
622	20241216	105800	51648490	2425	2425	2425	2425	1
623	20241216	105700	51646065	2435	2435	2435	2435	1
624	20241216	105600	51643630	2435	2435	2435	2435	0
625	20241216	105500	51643630	2435	2435	2435	2435	1
626	20241216	105400	51641195	2430	2435	2435	2430	2
627	20241216	105300	51636330	2435	2435	2435	2435	0
628	20241216	105200	51636330	2435	2435	2435	2435	0
629	20241216	105100	51636330	2435	2435	2435	2435	1
630	20241216	105000	51633895	2420	2420	2420	2420	0
631	20241216	104900	51633895	2420	2420	2420	2420	58
632	20241216	104800	51493535	2435	2435	2435	2435	0
633	20241216	104700	51493535	2435	2435	2435	2435	0
634	20241216	104600	51493535	2435	2435	2435	2435	0
635	20241216	104500	51493535	2435	2435	2435	2435	0
636	20241216	104400	51493535	2435	2435	2435	2435	0
637	20241216	104300	51493535	2435	2435	2435	2435	0
638	20241216	104200	51493535	2435	2425	2435	2425	16
639	20241216	104100	51454660	2435	2435	2435	2425	6
640	20241216	104000	51440075	2425	2425	2425	2425	1602
641	20241216	103900	47555225	2425	2425	2425	2425	0
642	20241216	103800	47555225	2425	2425	2425	2425	0
643	20241216	103700	47555225	2425	2425	2425	2425	0
644	20241216	103600	47555225	2425	2425	2425	2425	0
645	20241216	103500	47555225	2425	2425	2425	2425	0
646	20241216	103400	47555225	2425	2425	2425	2425	0
647	20241216	103300	47555225	2425	2430	2430	2425	13
648	20241216	103200	47523650	2430	2430	2430	2430	0
649	20241216	103100	47523650	2430	2430	2430	2430	0
650	20241216	103000	47523650	2430	2430	2430	2430	0
651	20241216	102900	47523650	2430	2430	2430	2430	0
652	20241216	102800	47523650	2430	2430	2430	2430	0
653	20241216	102700	47523650	2430	2430	2430	2430	0
654	20241216	102600	47523650	2430	2430	2430	2430	0
655	20241216	102500	47523650	2430	2430	2430	2430	2
656	20241216	102400	47518790	2445	2440	2445	2425	4
657	20241216	102300	47509035	2445	2445	2445	2445	0
658	20241216	102200	47509035	2445	2445	2445	2445	0
659	20241216	102100	47509035	2445	2445	2445	2445	0
660	20241216	102000	47509035	2445	2445	2445	2425	56
661	20241216	101900	47372825	2425	2430	2430	2425	2858
662	20241216	101800	40430140	2430	2430	2430	2430	20
663	20241216	101700	40381540	2445	2445	2445	2430	7
664	20241216	101600	40364440	2435	2435	2445	2435	5
665	20241216	101500	40352245	2430	2445	2445	2430	6
666	20241216	101400	40337605	2430	2445	2445	2430	6
667	20241216	101300	40322980	2430	2445	2445	2430	49
668	20241216	101200	40203295	2445	2445	2445	2430	97
669	20241216	101100	39966340	2445	2445	2445	2445	0
670	20241216	101000	39966340	2445	2445	2445	2445	1
671	20241216	100900	39963895	2430	2445	2445	2430	2
672	20241216	100800	39959020	2445	2445	2445	2445	1
673	20241216	100700	39956575	2445	2445	2445	2430	8
674	20241216	100600	39937080	2430	2445	2450	2430	489
675	20241216	100500	38742590	2430	2435	2435	2430	4
676	20241216	100400	38732855	2445	2445	2445	2445	2
677	20241216	100300	38727965	2445	2440	2445	2430	549
678	20241216	100200	37391540	2445	2440	2445	2430	2841
679	20241216	100100	30485410	2455	2455	2455	2455	0
680	20241216	100000	30485410	2455	2455	2455	2455	0
681	20241216	095900	30485410	2455	2455	2455	2440	392
682	20241216	095800	29528740	2455	2455	2455	2455	0
683	20241216	095700	29528740	2455	2455	2455	2455	0
684	20241216	095600	29528740	2455	2455	2455	2455	2
685	20241216	095500	29523830	2455	2455	2455	2455	5
686	20241216	095400	29511555	2455	2450	2455	2450	152
687	20241216	095300	29139145	2450	2450	2450	2450	20
688	20241216	095200	29090145	2450	2450	2450	2450	0
689	20241216	095100	29090145	2450	2450	2450	2450	0
690	20241216	095000	29090145	2450	2445	2450	2445	106
691	20241216	094900	28830970	2455	2455	2455	2455	4
692	20241216	094800	28821150	2455	2455	2455	2455	4
693	20241216	094700	28811330	2455	2455	2455	2455	6
694	20241216	094600	28796600	2445	2445	2445	2445	1128
695	20241216	094500	26038640	2465	2465	2465	2465	0
696	20241216	094400	26038640	2465	2465	2465	2465	1
697	20241216	094300	26036175	2465	2465	2465	2465	13
698	20241216	094200	26004130	2450	2450	2465	2450	563
699	20241216	094100	24624750	2455	2450	2455	2450	186
700	20241216	094000	24169040	2455	2465	2465	2455	263
701	20241216	093900	23523365	2460	2460	2460	2460	2
702	20241216	093800	23518445	2465	2465	2465	2465	0
703	20241216	093700	23518445	2465	2465	2465	2465	0
704	20241216	093600	23518445	2465	2465	2465	2465	0
705	20241216	093500	23518445	2465	2460	2465	2455	236
706	20241216	093400	22937915	2455	2450	2460	2450	615
707	20241216	093300	21431080	2460	2450	2460	2450	602
708	20241216	093200	19951160	2460	2460	2460	2460	0
709	20241216	093100	19951160	2460	2460	2460	2460	20
710	20241216	093000	19901960	2460	2460	2460	2460	0
711	20241216	092900	19901960	2460	2460	2460	2460	0
712	20241216	092800	19901960	2460	2460	2460	2450	34
713	20241216	092700	19818520	2460	2455	2460	2455	500
714	20241216	092600	18590705	2460	2445	2460	2445	24
715	20241216	092500	18531965	2460	2460	2460	2460	0
716	20241216	092400	18531965	2460	2460	2460	2460	0
717	20241216	092300	18531965	2460	2450	2460	2450	579
718	20241216	092200	17113005	2445	2445	2445	2445	1
719	20241216	092100	17110560	2445	2445	2445	2445	2
720	20241216	092000	17105670	2460	2460	2460	2460	0
721	20241216	091900	17105670	2460	2460	2460	2460	100
722	20241216	091800	16859670	2460	2460	2460	2460	0
723	20241216	091700	16859670	2460	2455	2460	2450	320
724	20241216	091600	16075440	2455	2450	2455	2450	1743
725	20241216	091500	11805040	2450	2450	2450	2450	219
726	20241216	091400	11268490	2450	2440	2450	2440	26
727	20241216	091300	11204835	2440	2440	2440	2440	89
728	20241216	091200	10987675	2440	2440	2440	2440	4
729	20241216	091100	10977915	2450	2450	2450	2450	0
730	20241216	091000	10977915	2450	2450	2450	2450	0
731	20241216	090900	10977915	2450	2450	2450	2450	10
732	20241216	090800	10953415	2450	2450	2450	2450	204
733	20241216	090700	10453615	2450	2450	2450	2450	200
734	20241216	090600	9963615	2450	2450	2450	2450	0
735	20241216	090500	9963615	2450	2450	2450	2450	1
736	20241216	090400	9961165	2430	2440	2440	2430	1000
737	20241216	090300	7531155	2450	2450	2450	2450	3
738	20241216	090200	7523805	2450	2430	2450	2430	31
739	20241216	090100	7448455	2450	2440	2450	2440	500
740	20241216	090000	6227430	2440	2425	2440	2425	2568