KissMeData/011700/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	185700	352791145	2705	2705	2705	2705	12768
3	20241213	185600	352791145	2705	2705	2705	2705	0
4	20241213	185500	352791145	2705	2705	2705	2705	0
5	20241213	185400	352791145	2705	2705	2705	2705	0
6	20241213	185300	352791145	2705	2705	2705	2705	0
7	20241213	185200	352791145	2705	2705	2705	2705	0
8	20241213	185100	352791145	2705	2705	2705	2705	0
9	20241213	185000	352791145	2705	2705	2705	2705	0
10	20241213	184900	352791145	2705	2705	2705	2705	0
11	20241213	184800	352791145	2705	2705	2705	2705	0
12	20241213	184700	352791145	2705	2705	2705	2705	0
13	20241213	184600	352791145	2705	2705	2705	2705	0
14	20241213	184500	352791145	2705	2705	2705	2705	0
15	20241213	184400	352791145	2705	2705	2705	2705	0
16	20241213	184300	352791145	2705	2705	2705	2705	0
17	20241213	184200	352791145	2705	2705	2705	2705	0
18	20241213	184100	352791145	2705	2705	2705	2705	0
19	20241213	184000	352791145	2705	2705	2705	2705	0
20	20241213	183900	352791145	2705	2705	2705	2705	0
21	20241213	183800	352791145	2705	2705	2705	2705	0
22	20241213	183700	352791145	2705	2705	2705	2705	0
23	20241213	183600	352791145	2705	2705	2705	2705	0
24	20241213	183500	352791145	2705	2705	2705	2705	0
25	20241213	183400	352791145	2705	2705	2705	2705	0
26	20241213	183300	352791145	2705	2705	2705	2705	0
27	20241213	183200	352791145	2705	2705	2705	2705	0
28	20241213	183100	352791145	2705	2705	2705	2705	0
29	20241213	183000	352791145	2705	2705	2705	2705	0
30	20241213	182900	352791145	2705	2705	2705	2705	0
31	20241213	182800	352791145	2705	2705	2705	2705	0
32	20241213	182700	352791145	2705	2705	2705	2705	12768
33	20241213	182600	352791145	2705	2705	2705	2705	0
34	20241213	182500	352791145	2705	2705	2705	2705	0
35	20241213	182400	352791145	2705	2705	2705	2705	0
36	20241213	182300	352791145	2705	2705	2705	2705	0
37	20241213	182200	352791145	2705	2705	2705	2705	0
38	20241213	182100	352791145	2705	2705	2705	2705	0
39	20241213	182000	352791145	2705	2705	2705	2705	0
40	20241213	181900	352791145	2705	2705	2705	2705	0
41	20241213	181800	352791145	2705	2705	2705	2705	0
42	20241213	181700	352791145	2705	2705	2705	2705	0
43	20241213	181600	352791145	2705	2705	2705	2705	0
44	20241213	181500	352791145	2705	2705	2705	2705	0
45	20241213	181400	352791145	2705	2705	2705	2705	0
46	20241213	181300	352791145	2705	2705	2705	2705	0
47	20241213	181200	352791145	2705	2705	2705	2705	0
48	20241213	181100	352791145	2705	2705	2705	2705	0
49	20241213	181000	352791145	2705	2705	2705	2705	0
50	20241213	180900	352791145	2705	2705	2705	2705	0
51	20241213	180800	352791145	2705	2705	2705	2705	0
52	20241213	180700	352791145	2705	2705	2705	2705	0
53	20241213	180600	352791145	2705	2705	2705	2705	0
54	20241213	180500	352791145	2705	2705	2705	2705	0
55	20241213	180400	352791145	2705	2705	2705	2705	0
56	20241213	180300	352791145	2705	2705	2705	2705	0
57	20241213	180200	352791145	2705	2705	2705	2705	0
58	20241213	180100	352791145	2705	2705	2705	2705	0
59	20241213	180000	352791145	2705	2705	2705	2705	0
60	20241213	175900	352791145	2705	2705	2705	2705	0
61	20241213	175800	352791145	2705	2705	2705	2705	0
62	20241213	175700	352791145	2705	2705	2705	2705	12768
63	20241213	175600	352791145	2705	2705	2705	2705	0
64	20241213	175500	352791145	2705	2705	2705	2705	0
65	20241213	175400	352791145	2705	2705	2705	2705	0
66	20241213	175300	352791145	2705	2705	2705	2705	0
67	20241213	175200	352791145	2705	2705	2705	2705	0
68	20241213	175100	352791145	2705	2705	2705	2705	0
69	20241213	175000	352791145	2705	2705	2705	2705	0
70	20241213	174900	352791145	2705	2705	2705	2705	0
71	20241213	174800	352791145	2705	2705	2705	2705	0
72	20241213	174700	352791145	2705	2705	2705	2705	0
73	20241213	174600	352791145	2705	2705	2705	2705	0
74	20241213	174500	352791145	2705	2705	2705	2705	0
75	20241213	174400	352791145	2705	2705	2705	2705	0
76	20241213	174300	352791145	2705	2705	2705	2705	0
77	20241213	174200	352791145	2705	2705	2705	2705	0
78	20241213	174100	352791145	2705	2705	2705	2705	0
79	20241213	174000	352791145	2705	2705	2705	2705	0
80	20241213	173900	352791145	2705	2705	2705	2705	0
81	20241213	173800	352791145	2705	2705	2705	2705	0
82	20241213	173700	352791145	2705	2705	2705	2705	0
83	20241213	173600	352791145	2705	2705	2705	2705	0
84	20241213	173500	352791145	2705	2705	2705	2705	0
85	20241213	173400	352791145	2705	2705	2705	2705	0
86	20241213	173300	352791145	2705	2705	2705	2705	0
87	20241213	173200	352791145	2705	2705	2705	2705	0
88	20241213	173100	352791145	2705	2705	2705	2705	0
89	20241213	173000	352791145	2705	2705	2705	2705	0
90	20241213	172900	352791145	2705	2705	2705	2705	0
91	20241213	172800	352791145	2705	2705	2705	2705	0
92	20241213	172700	352791145	2705	2705	2705	2705	12768
93	20241213	172600	352791145	2705	2705	2705	2705	0
94	20241213	172500	352791145	2705	2705	2705	2705	0
95	20241213	172400	352791145	2705	2705	2705	2705	0
96	20241213	172300	352791145	2705	2705	2705	2705	0
97	20241213	172200	352791145	2705	2705	2705	2705	0
98	20241213	172100	352791145	2705	2705	2705	2705	0
99	20241213	172000	352791145	2705	2705	2705	2705	0
100	20241213	171900	352791145	2705	2705	2705	2705	0
101	20241213	171800	352791145	2705	2705	2705	2705	0
102	20241213	171700	352791145	2705	2705	2705	2705	0
103	20241213	171600	352791145	2705	2705	2705	2705	0
104	20241213	171500	352791145	2705	2705	2705	2705	0
105	20241213	171400	352791145	2705	2705	2705	2705	0
106	20241213	171300	352791145	2705	2705	2705	2705	0
107	20241213	171200	352791145	2705	2705	2705	2705	0
108	20241213	171100	352791145	2705	2705	2705	2705	0
109	20241213	171000	352791145	2705	2705	2705	2705	0
110	20241213	170900	352791145	2705	2705	2705	2705	0
111	20241213	170800	352791145	2705	2705	2705	2705	0
112	20241213	170700	352791145	2705	2705	2705	2705	0
113	20241213	170600	352791145	2705	2705	2705	2705	0
114	20241213	170500	352791145	2705	2705	2705	2705	0
115	20241213	170400	352791145	2705	2705	2705	2705	0
116	20241213	170300	352791145	2705	2705	2705	2705	0
117	20241213	170200	352791145	2705	2705	2705	2705	0
118	20241213	170100	352791145	2705	2705	2705	2705	0
119	20241213	170000	352791145	2705	2705	2705	2705	0
120	20241213	165900	352791145	2705	2705	2705	2705	0
121	20241213	165800	352791145	2705	2705	2705	2705	0
122	20241213	165700	352791145	2705	2705	2705	2705	12768
123	20241213	165600	352791145	2705	2705	2705	2705	0
124	20241213	165500	352791145	2705	2705	2705	2705	0
125	20241213	165400	352791145	2705	2705	2705	2705	0
126	20241213	165300	352791145	2705	2705	2705	2705	0
127	20241213	165200	352791145	2705	2705	2705	2705	0
128	20241213	165100	352791145	2705	2705	2705	2705	0
129	20241213	165000	352791145	2705	2705	2705	2705	0
130	20241213	164900	352791145	2705	2705	2705	2705	0
131	20241213	164800	352791145	2705	2705	2705	2705	0
132	20241213	164700	352791145	2705	2705	2705	2705	0
133	20241213	164600	352791145	2705	2705	2705	2705	0
134	20241213	164500	352791145	2705	2705	2705	2705	0
135	20241213	164400	352791145	2705	2705	2705	2705	0
136	20241213	164300	352791145	2705	2705	2705	2705	0
137	20241213	164200	352791145	2705	2705	2705	2705	0
138	20241213	164100	352791145	2705	2705	2705	2705	0
139	20241213	164000	352791145	2705	2705	2705	2705	0
140	20241213	163900	352791145	2705	2705	2705	2705	0
141	20241213	163800	352791145	2705	2705	2705	2705	0
142	20241213	163700	352791145	2705	2705	2705	2705	0
143	20241213	163600	352791145	2705	2705	2705	2705	0
144	20241213	163500	352791145	2705	2705	2705	2705	0
145	20241213	163400	352791145	2705	2705	2705	2705	0
146	20241213	163300	352791145	2705	2705	2705	2705	0
147	20241213	163200	352791145	2705	2705	2705	2705	0
148	20241213	163100	352791145	2705	2705	2705	2705	0
149	20241213	163000	352791145	2705	2705	2705	2705	0
150	20241213	162900	352791145	2705	2705	2705	2705	0
151	20241213	162800	352791145	2705	2705	2705	2705	0
152	20241213	162700	352791145	2705	2705	2705	2705	12768
153	20241213	162600	352791145	2705	2705	2705	2705	0
154	20241213	162500	352791145	2705	2705	2705	2705	0
155	20241213	162400	352791145	2705	2705	2705	2705	0
156	20241213	162300	352791145	2705	2705	2705	2705	0
157	20241213	162200	352791145	2705	2705	2705	2705	0
158	20241213	162100	352791145	2705	2705	2705	2705	0
159	20241213	162000	352791145	2705	2705	2705	2705	0
160	20241213	161900	352791145	2705	2705	2705	2705	0
161	20241213	161800	352791145	2705	2705	2705	2705	0
162	20241213	161700	352791145	2705	2705	2705	2705	0
163	20241213	161600	352791145	2705	2705	2705	2705	0
164	20241213	161500	352791145	2705	2705	2705	2705	0
165	20241213	161400	352791145	2705	2705	2705	2705	0
166	20241213	161300	352791145	2705	2705	2705	2705	0
167	20241213	161200	352791145	2705	2705	2705	2705	0
168	20241213	161100	352791145	2705	2705	2705	2705	0
169	20241213	161000	352791145	2705	2705	2705	2705	0
170	20241213	160900	352791145	2705	2705	2705	2705	0
171	20241213	160800	352791145	2705	2705	2705	2705	0
172	20241213	160700	352791145	2705	2705	2705	2705	0
173	20241213	160600	352791145	2705	2705	2705	2705	0
174	20241213	160500	352791145	2705	2705	2705	2705	0
175	20241213	160400	352791145	2705	2705	2705	2705	0
176	20241213	160300	352791145	2705	2705	2705	2705	0
177	20241213	160200	352791145	2705	2705	2705	2705	0
178	20241213	160100	352791145	2705	2705	2705	2705	0
179	20241213	160000	352791145	2705	2705	2705	2705	0
180	20241213	155900	352791145	2705	2705	2705	2705	0
181	20241213	155800	352791145	2705	2705	2705	2705	0
182	20241213	155700	352791145	2705	2705	2705	2705	12768
183	20241213	155600	352791145	2705	2705	2705	2705	0
184	20241213	155500	352791145	2705	2705	2705	2705	0
185	20241213	155400	352791145	2705	2705	2705	2705	0
186	20241213	155300	352791145	2705	2705	2705	2705	0
187	20241213	155200	352791145	2705	2705	2705	2705	0
188	20241213	155100	352791145	2705	2705	2705	2705	0
189	20241213	155000	352791145	2705	2705	2705	2705	0
190	20241213	154900	352791145	2705	2705	2705	2705	0
191	20241213	154800	352791145	2705	2705	2705	2705	0
192	20241213	154700	352791145	2705	2705	2705	2705	0
193	20241213	154600	352791145	2705	2705	2705	2705	0
194	20241213	154500	352791145	2705	2705	2705	2705	0
195	20241213	154400	352791145	2705	2705	2705	2705	0
196	20241213	154300	352791145	2705	2705	2705	2705	0
197	20241213	154200	352791145	2705	2705	2705	2705	0
198	20241213	154100	352791145	2705	2705	2705	2705	0
199	20241213	154000	352791145	2705	2705	2705	2705	0
200	20241213	153900	352791145	2705	2705	2705	2705	0
201	20241213	153800	352791145	2705	2705	2705	2705	0
202	20241213	153700	352791145	2705	2705	2705	2705	0
203	20241213	153600	352791145	2705	2705	2705	2705	0
204	20241213	153500	352791145	2705	2705	2705	2705	0
205	20241213	153400	352791145	2705	2705	2705	2705	0
206	20241213	153300	352791145	2705	2705	2705	2705	0
207	20241213	153200	352791145	2705	2705	2705	2705	0
208	20241213	153100	352791145	2705	2705	2705	2705	0
209	20241213	153000	352791145	2705	2705	2705	2705	12768
210	20241213	152900	318253705	2710	2710	2710	2710	0
211	20241213	152800	318253705	2710	2710	2710	2710	0
212	20241213	152700	318253705	2710	2710	2710	2710	0
213	20241213	152600	318253705	2710	2710	2710	2710	0
214	20241213	152500	318253705	2710	2710	2710	2710	0
215	20241213	152400	318253705	2710	2710	2710	2710	0
216	20241213	152300	318253705	2710	2710	2710	2710	0
217	20241213	152200	318253705	2710	2710	2710	2710	0
218	20241213	152100	318253705	2710	2710	2710	2710	0
219	20241213	152000	318253705	2710	2710	2710	2710	0
220	20241213	151900	318253705	2710	2710	2715	2710	532
221	20241213	151800	316811650	2710	2710	2710	2710	322
222	20241213	151700	315939030	2710	2710	2710	2705	445
223	20241213	151600	314735140	2705	2705	2705	2705	0
224	20241213	151500	314735140	2705	2710	2710	2705	772
225	20241213	151400	312645380	2705	2705	2705	2705	0
226	20241213	151300	312645380	2705	2705	2705	2705	500
227	20241213	151200	311292880	2705	2705	2705	2700	1956
228	20241213	151100	306003760	2705	2705	2705	2705	82
229	20241213	151000	305781950	2700	2700	2700	2700	372
230	20241213	150900	304777550	2705	2705	2705	2705	50
231	20241213	150800	304642300	2705	2700	2705	2700	2989
232	20241213	150700	296569910	2700	2705	2705	2700	2539
233	20241213	150600	289703775	2705	2710	2710	2705	206
234	20241213	150500	289146515	2710	2705	2710	2705	472
235	20241213	150400	287869255	2710	2710	2710	2710	28
236	20241213	150300	287793375	2710	2705	2710	2705	381
237	20241213	150200	286762765	2705	2705	2705	2705	0
238	20241213	150100	286762765	2705	2705	2705	2705	0
239	20241213	150000	286762765	2705	2705	2705	2705	371
240	20241213	145900	285759210	2710	2710	2710	2710	4
241	20241213	145800	285748370	2705	2710	2710	2705	1270
242	20241213	145700	282308670	2710	2710	2710	2710	550
243	20241213	145600	280818170	2705	2705	2705	2705	15
244	20241213	145500	280777595	2705	2710	2710	2705	457
245	20241213	145400	279540985	2705	2705	2705	2705	20
246	20241213	145300	279486885	2705	2715	2715	2705	494
247	20241213	145200	278150595	2715	2710	2715	2710	542
248	20241213	145100	276681150	2705	2705	2705	2705	1281
249	20241213	145000	273216045	2710	2710	2710	2710	506
250	20241213	144900	271844785	2710	2710	2710	2710	0
251	20241213	144800	271844785	2710	2710	2710	2710	597
252	20241213	144700	270226915	2710	2710	2710	2710	0
253	20241213	144600	270226915	2710	2705	2710	2705	421
254	20241213	144500	269087865	2710	2710	2710	2710	3
255	20241213	144400	269079735	2710	2705	2710	2705	260
256	20241213	144300	268376385	2705	2710	2710	2705	375
257	20241213	144200	267361995	2710	2710	2710	2710	73
258	20241213	144100	267164165	2710	2710	2710	2710	284
259	20241213	144000	266394525	2710	2705	2710	2705	45
260	20241213	143900	266272675	2710	2705	2710	2705	556
261	20241213	143800	264767775	2710	2705	2710	2705	512
262	20241213	143700	263380605	2705	2705	2705	2705	172
263	20241213	143600	262915345	2705	2705	2705	2705	200
264	20241213	143500	262374345	2705	2705	2705	2705	132
265	20241213	143400	262017285	2715	2705	2715	2705	373
266	20241213	143300	261008310	2705	2705	2705	2705	0
267	20241213	143200	261008310	2705	2705	2705	2705	0
268	20241213	143100	261008310	2705	2705	2705	2705	371
269	20241213	143000	260004755	2705	2715	2715	2705	512
270	20241213	142900	258619055	2715	2710	2715	2705	1036
271	20241213	142800	255811535	2710	2710	2710	2710	500
272	20241213	142700	254456535	2700	2710	2710	2700	3372
273	20241213	142600	245341530	2715	2715	2715	2715	6
274	20241213	142500	245325240	2710	2710	2710	2710	0
275	20241213	142400	245325240	2710	2710	2710	2710	884
276	20241213	142300	242929600	2710	2710	2710	2710	0
277	20241213	142200	242929600	2710	2710	2715	2710	552
278	20241213	142100	241433580	2710	2710	2710	2710	1
279	20241213	142000	241430870	2710	2710	2710	2710	0
280	20241213	141900	241430870	2710	2710	2710	2710	371
281	20241213	141800	240425460	2710	2710	2710	2710	0
282	20241213	141700	240425460	2710	2710	2710	2710	472
283	20241213	141600	239146340	2710	2710	2710	2710	0
284	20241213	141500	239146340	2710	2710	2710	2710	372
285	20241213	141400	238138220	2715	2715	2715	2715	219
286	20241213	141300	237543635	2715	2715	2715	2715	3
287	20241213	141200	237535490	2715	2715	2715	2715	364
288	20241213	141100	236547230	2720	2720	2720	2720	1
289	20241213	141000	236544510	2720	2720	2720	2710	533
290	20241213	140900	235098470	2720	2720	2720	2720	1
291	20241213	140800	235095750	2715	2715	2715	2715	20
292	20241213	140700	235041450	2715	2725	2725	2715	543
293	20241213	140600	233567105	2715	2715	2715	2715	8
294	20241213	140500	233545385	2715	2725	2725	2715	372
295	20241213	140400	232535395	2715	2715	2715	2715	0
296	20241213	140300	232535395	2715	2715	2715	2715	572
297	20241213	140200	230982415	2715	2715	2715	2715	137
298	20241213	140100	230610460	2725	2725	2725	2725	0
299	20241213	140000	230610460	2725	2730	2730	2715	1662
300	20241213	135900	226091660	2720	2720	2720	2720	1004
301	20241213	135800	223360780	2720	2720	2720	2720	377
302	20241213	135700	222335340	2730	2730	2730	2730	1
303	20241213	135600	222332610	2720	2720	2720	2720	0
304	20241213	135500	222332610	2720	2720	2730	2720	374
305	20241213	135400	221315320	2730	2730	2730	2725	102
306	20241213	135300	221037360	2730	2725	2730	2720	506
307	20241213	135200	219659840	2730	2730	2730	2730	91
308	20241213	135100	219411410	2730	2720	2730	2720	372
309	20241213	135000	218399560	2730	2730	2730	2730	0
310	20241213	134900	218399560	2730	2725	2730	2725	2
311	20241213	134800	218394105	2720	2725	2730	2720	1013
312	20241213	134700	215632345	2730	2730	2730	2730	0
313	20241213	134600	215632345	2730	2720	2730	2720	378
314	20241213	134500	214604120	2720	2720	2720	2720	50
315	20241213	134400	214468120	2730	2730	2730	2730	315
316	20241213	134300	213608170	2720	2730	2730	2720	509
317	20241213	134200	212222310	2725	2725	2725	2725	1023
318	20241213	134100	209434635	2725	2725	2725	2725	372
319	20241213	134000	208420935	2725	2725	2725	2725	0
320	20241213	133900	208420935	2725	2725	2725	2725	378
321	20241213	133800	207390885	2730	2730	2730	2730	7
322	20241213	133700	207371775	2730	2730	2730	2730	0
323	20241213	133600	207371775	2730	2725	2730	2725	399
324	20241213	133500	206284365	2730	2730	2730	2730	0
325	20241213	133400	206284365	2730	2730	2730	2730	861
326	20241213	133300	203933835	2735	2725	2735	2725	557
327	20241213	133200	202415285	2730	2730	2730	2730	1
328	20241213	133100	202412555	2725	2730	2730	2725	374
329	20241213	133000	201393395	2730	2730	2730	2730	122
330	20241213	132900	201060335	2730	2730	2730	2725	375
331	20241213	132800	200038440	2730	2725	2730	2725	11
332	20241213	132700	200008460	2730	2725	2730	2725	416
333	20241213	132600	198874835	2725	2725	2725	2725	150
334	20241213	132500	198466085	2730	2730	2730	2725	212
335	20241213	132400	197888375	2730	2730	2730	2725	375
336	20241213	132300	196866480	2730	2725	2730	2725	756
337	20241213	132200	194805600	2725	2730	2730	2725	382
338	20241213	132100	193764600	2730	2730	2730	2730	2
339	20241213	132000	193759140	2730	2730	2735	2730	550
340	20241213	131900	192257630	2735	2725	2735	2725	21
341	20241213	131800	192200395	2735	2730	2735	2725	931
342	20241213	131700	189657860	2730	2730	2730	2730	830
343	20241213	131600	187391960	2730	2730	2730	2730	428
344	20241213	131500	186223520	2730	2730	2730	2730	5
345	20241213	131400	186209870	2730	2730	2730	2730	0
346	20241213	131300	186209870	2730	2730	2730	2730	0
347	20241213	131200	186209870	2730	2720	2730	2720	1181
348	20241213	131100	182991340	2730	2730	2730	2730	0
349	20241213	131000	182991340	2730	2730	2730	2730	0
350	20241213	130900	182991340	2730	2730	2730	2730	0
351	20241213	130800	182991340	2730	2730	2730	2730	0
352	20241213	130700	182991340	2730	2730	2730	2730	0
353	20241213	130600	182991340	2730	2730	2730	2730	0
354	20241213	130500	182991340	2730	2730	2730	2730	0
355	20241213	130400	182991340	2730	2730	2730	2730	0
356	20241213	130300	182991340	2730	2730	2730	2730	1
357	20241213	130200	182988610	2725	2725	2725	2725	4
358	20241213	130100	182977710	2725	2720	2725	2720	58
359	20241213	130000	182819925	2730	2725	2730	2725	32
360	20241213	125900	182732720	2725	2725	2725	2725	51
361	20241213	125800	182593745	2725	2725	2725	2725	20
362	20241213	125700	182539245	2725	2725	2725	2725	200
363	20241213	125600	181994245	2725	2725	2725	2720	250
364	20241213	125500	181313495	2720	2720	2720	2720	0
365	20241213	125400	181313495	2720	2725	2725	2720	580
366	20241213	125300	179733095	2725	2725	2725	2725	200
367	20241213	125200	179188095	2725	2725	2725	2725	140
368	20241213	125100	178806595	2725	2725	2725	2725	100
369	20241213	125000	178534095	2720	2720	2720	2720	0
370	20241213	124900	178534095	2720	2720	2720	2720	100
371	20241213	124800	178262095	2725	2725	2725	2725	1
372	20241213	124700	178259370	2720	2720	2720	2720	212
373	20241213	124600	177682730	2720	2720	2720	2720	0
374	20241213	124500	177682730	2720	2720	2720	2720	3
375	20241213	124400	177674570	2720	2720	2720	2720	107
376	20241213	124300	177383530	2720	2720	2720	2720	0
377	20241213	124200	177383530	2720	2725	2725	2720	180
378	20241213	124100	176893920	2725	2725	2725	2725	0
379	20241213	124000	176893920	2725	2725	2725	2725	0
380	20241213	123900	176893920	2725	2725	2725	2725	0
381	20241213	123800	176893920	2725	2725	2725	2725	1
382	20241213	123700	176891195	2725	2725	2725	2725	0
383	20241213	123600	176891195	2725	2725	2725	2725	0
384	20241213	123500	176891195	2725	2725	2725	2725	107
385	20241213	123400	176599620	2725	2725	2725	2725	105
386	20241213	123300	176313495	2725	2725	2725	2725	2
387	20241213	123200	176308045	2715	2715	2715	2715	10
388	20241213	123100	176280895	2725	2725	2725	2725	107
389	20241213	123000	175989320	2725	2725	2725	2725	0
390	20241213	122900	175989320	2725	2725	2725	2725	0
391	20241213	122800	175989320	2725	2725	2725	2725	1
392	20241213	122700	175986595	2720	2720	2720	2720	1
393	20241213	122600	175983875	2720	2720	2720	2720	0
394	20241213	122500	175983875	2720	2715	2720	2715	1145
395	20241213	122400	172871975	2720	2720	2720	2720	69
396	20241213	122300	172684295	2715	2715	2715	2715	501
397	20241213	122200	171324080	2715	2715	2715	2715	0
398	20241213	122100	171324080	2715	2715	2715	2715	0
399	20241213	122000	171324080	2715	2715	2715	2715	753
400	20241213	121900	169279685	2720	2720	2720	2720	2
401	20241213	121800	169274245	2720	2715	2720	2715	32
402	20241213	121700	169187350	2720	2725	2725	2720	301
403	20241213	121600	168368625	2715	2715	2715	2715	0
404	20241213	121500	168368625	2715	2715	2715	2715	0
405	20241213	121400	168368625	2715	2715	2715	2715	0
406	20241213	121300	168368625	2715	2715	2715	2715	1
407	20241213	121200	168365910	2725	2725	2725	2725	0
408	20241213	121100	168365910	2725	2725	2725	2725	0
409	20241213	121000	168365910	2725	2725	2725	2725	2
410	20241213	120900	168360460	2725	2725	2725	2725	1
411	20241213	120800	168357735	2715	2715	2715	2715	5
412	20241213	120700	168344160	2725	2725	2725	2725	0
413	20241213	120600	168344160	2725	2725	2725	2725	0
414	20241213	120500	168344160	2725	2725	2725	2725	1
415	20241213	120400	168341435	2720	2720	2720	2720	0
416	20241213	120300	168341435	2720	2715	2720	2715	55
417	20241213	120200	168192100	2715	2715	2715	2715	70
418	20241213	120100	168002050	2730	2730	2730	2730	0
419	20241213	120000	168002050	2730	2730	2730	2730	1
420	20241213	115900	167999320	2725	2725	2725	2725	2831
421	20241213	115800	160284845	2730	2730	2730	2730	0
422	20241213	115700	160284845	2730	2725	2730	2725	22
423	20241213	115600	160224885	2735	2725	2735	2725	503
424	20241213	115500	158854180	2720	2720	2720	2720	0
425	20241213	115400	158854180	2720	2735	2735	2720	2002
426	20241213	115300	153405150	2730	2720	2730	2720	3206
427	20241213	115200	144666875	2725	2725	2725	2725	0
428	20241213	115100	144666875	2725	2720	2725	2720	294
429	20241213	115000	143867190	2725	2720	2725	2720	702
430	20241213	114900	141957740	2725	2725	2725	2725	3
431	20241213	114800	141949565	2720	2720	2720	2720	4
432	20241213	114700	141938685	2720	2720	2725	2720	4
433	20241213	114600	141927795	2720	2720	2720	2720	1
434	20241213	114500	141925075	2720	2720	2720	2720	2
435	20241213	114400	141919635	2720	2720	2725	2720	53
436	20241213	114300	141775470	2720	2720	2725	2720	4
437	20241213	114200	141764585	2725	2720	2725	2720	3
438	20241213	114100	141756420	2720	2720	2720	2720	2
439	20241213	114000	141750980	2720	2720	2725	2720	617
440	20241213	113900	140072665	2725	2720	2725	2720	6
441	20241213	113800	140056330	2720	2725	2725	2720	5
442	20241213	113700	140042715	2720	2725	2725	2720	8
443	20241213	113600	140020925	2725	2720	2725	2720	8
444	20241213	113500	139999140	2725	2725	2725	2720	6
445	20241213	113400	139982795	2720	2715	2725	2715	5
446	20241213	113300	139969195	2715	2715	2715	2715	2
447	20241213	113200	139963765	2725	2725	2725	2715	7
448	20241213	113100	139944710	2715	2715	2725	2715	3
449	20241213	113000	139936555	2725	2720	2725	2715	267
450	20241213	112900	139210335	2715	2715	2715	2715	3
451	20241213	112800	139202190	2720	2715	2720	2715	17
452	20241213	112700	139155955	2715	2715	2720	2715	6
453	20241213	112600	139139650	2720	2715	2720	2715	13
454	20241213	112500	139104320	2720	2720	2720	2715	31
455	20241213	112400	139020010	2715	2720	2720	2715	6
456	20241213	112300	139003700	2715	2720	2720	2715	11
457	20241213	112200	138973810	2720	2715	2720	2715	5
458	20241213	112100	138960220	2720	2720	2720	2715	6
459	20241213	112000	138943910	2715	2720	2720	2715	47
460	20241213	111900	138816080	2715	2715	2720	2715	706
461	20241213	111800	136895775	2715	2715	2715	2715	6
462	20241213	111700	136879485	2715	2715	2715	2715	82
463	20241213	111600	136656855	2715	2720	2720	2715	101
464	20241213	111500	136382140	2715	2715	2715	2715	146
465	20241213	111400	135985750	2720	2720	2720	2715	61
466	20241213	111300	135819835	2720	2720	2720	2720	0
467	20241213	111200	135819835	2720	2715	2720	2715	291
468	20241213	111100	135029145	2715	2715	2715	2715	2
469	20241213	111000	135023715	2715	2715	2715	2710	18
470	20241213	110900	134974850	2715	2715	2715	2715	4
471	20241213	110800	134963990	2715	2715	2715	2715	10
472	20241213	110700	134936840	2715	2715	2715	2715	0
473	20241213	110600	134936840	2715	2715	2715	2715	0
474	20241213	110500	134936840	2715	2715	2715	2715	0
475	20241213	110400	134936840	2715	2710	2715	2710	55
476	20241213	110300	134787780	2710	2710	2710	2710	15
477	20241213	110200	134747130	2710	2710	2710	2710	0
478	20241213	110100	134747130	2710	2710	2710	2710	55
479	20241213	110000	134598080	2725	2725	2725	2725	0
480	20241213	105900	134598080	2725	2715	2725	2710	3005
481	20241213	105800	126451440	2725	2720	2725	2715	119
482	20241213	105700	126127180	2725	2725	2725	2725	0
483	20241213	105600	126127180	2725	2725	2725	2725	0
484	20241213	105500	126127180	2725	2715	2725	2715	4
485	20241213	105400	126116295	2725	2720	2725	2720	5
486	20241213	105300	126102685	2725	2725	2725	2725	0
487	20241213	105200	126102685	2725	2720	2725	2720	151
488	20241213	105100	125691960	2720	2720	2720	2720	1
489	20241213	105000	125689240	2725	2720	2725	2720	1024
490	20241213	104900	122898950	2725	2725	2725	2725	8
491	20241213	104800	122877150	2725	2725	2725	2725	0
492	20241213	104700	122877150	2725	2725	2725	2725	1
493	20241213	104600	122874425	2725	2725	2725	2725	1
494	20241213	104500	122871700	2715	2715	2715	2715	19
495	20241213	104400	122820115	2730	2720	2730	2720	104
496	20241213	104300	122536715	2725	2725	2725	2715	68
497	20241213	104200	122351545	2725	2715	2725	2715	18
498	20241213	104100	122302645	2725	2725	2725	2725	0
499	20241213	104000	122302645	2725	2725	2725	2725	0
500	20241213	103900	122302645	2725	2725	2725	2725	0
501	20241213	103800	122302645	2725	2725	2725	2725	0
502	20241213	103700	122302645	2725	2725	2725	2725	1
503	20241213	103600	122299920	2725	2725	2725	2725	0
504	20241213	103500	122299920	2725	2725	2725	2725	0
505	20241213	103400	122299920	2725	2725	2725	2725	0
506	20241213	103300	122299920	2725	2725	2725	2725	0
507	20241213	103200	122299920	2725	2725	2725	2725	0
508	20241213	103100	122299920	2725	2725	2725	2725	76
509	20241213	103000	122092820	2725	2720	2725	2720	2280
510	20241213	102900	115882260	2720	2720	2720	2720	0
511	20241213	102800	115882260	2720	2720	2720	2720	0
512	20241213	102700	115882260	2720	2720	2720	2720	247
513	20241213	102600	115210420	2720	2715	2720	2715	27
514	20241213	102500	115137110	2715	2715	2715	2715	1
515	20241213	102400	115134395	2715	2715	2715	2715	10
516	20241213	102300	115107245	2715	2715	2715	2715	91
517	20241213	102200	114860180	2715	2715	2715	2715	0
518	20241213	102100	114860180	2715	2705	2715	2705	102
519	20241213	102000	114584250	2710	2710	2710	2710	100
520	20241213	101900	114313250	2710	2710	2710	2710	1
521	20241213	101800	114310540	2705	2705	2705	2705	583
522	20241213	101700	112733525	2705	2705	2705	2705	63
523	20241213	101600	112563110	2700	2700	2700	2700	874
524	20241213	101500	110203310	2705	2705	2705	2700	1215
525	20241213	101400	106922735	2705	2705	2705	2705	281
526	20241213	101300	106162630	2705	2710	2710	2705	4303
527	20241213	101200	94505490	2715	2710	2715	2705	7077
528	20241213	101100	75328050	2710	2715	2715	2710	2136
529	20241213	101000	69539480	2715	2715	2715	2715	84
530	20241213	100900	69311420	2715	2715	2715	2715	2
531	20241213	100800	69305990	2710	2710	2710	2710	1610
532	20241213	100700	64942890	2715	2720	2720	2715	227
533	20241213	100600	64326275	2715	2715	2715	2715	53
534	20241213	100500	64182380	2720	2720	2720	2720	10
535	20241213	100400	64155180	2720	2720	2720	2720	1
536	20241213	100300	64152460	2715	2715	2715	2715	0
537	20241213	100200	64152460	2715	2715	2715	2715	255
538	20241213	100100	63460135	2720	2720	2720	2720	0
539	20241213	100000	63460135	2720	2720	2720	2720	1
540	20241213	095900	63457415	2715	2715	2715	2715	837
541	20241213	095800	61184960	2715	2715	2715	2715	55
542	20241213	095700	61035635	2715	2715	2715	2715	47
543	20241213	095600	60908030	2710	2715	2715	2710	322
544	20241213	095500	60035295	2720	2720	2720	2720	1160
545	20241213	095400	56880095	2710	2710	2710	2710	100
546	20241213	095300	56609095	2720	2720	2720	2720	228
547	20241213	095200	55988935	2725	2725	2725	2725	2
548	20241213	095100	55983485	2725	2725	2725	2725	0
549	20241213	095000	55983485	2725	2725	2725	2725	9
550	20241213	094900	55958960	2725	2725	2725	2725	0
551	20241213	094800	55958960	2725	2725	2725	2725	10
552	20241213	094700	55931710	2725	2725	2725	2725	14
553	20241213	094600	55893560	2725	2725	2725	2725	122
554	20241213	094500	55561110	2725	2725	2725	2725	1
555	20241213	094400	55558385	2730	2730	2730	2730	1
556	20241213	094300	55555655	2730	2730	2730	2725	55
557	20241213	094200	55405770	2725	2725	2725	2725	62
558	20241213	094100	55236820	2725	2725	2725	2725	7
559	20241213	094000	55217745	2725	2720	2725	2720	684
560	20241213	093900	53355610	2715	2715	2715	2715	0
561	20241213	093800	53355610	2715	2720	2720	2715	7
562	20241213	093700	53336575	2720	2720	2720	2720	1
563	20241213	093600	53333855	2720	2720	2720	2720	218
564	20241213	093500	52740895	2715	2715	2715	2715	138
565	20241213	093400	52366225	2710	2715	2715	2710	432
566	20241213	093300	51195160	2715	2715	2715	2715	0
567	20241213	093200	51195160	2715	2715	2715	2715	56
568	20241213	093100	51043120	2710	2710	2710	2710	191
569	20241213	093000	50525510	2715	2715	2715	2715	197
570	20241213	092900	49990655	2715	2715	2715	2715	0
571	20241213	092800	49990655	2715	2715	2715	2715	70
572	20241213	092700	49800605	2705	2710	2710	2705	3674
573	20241213	092600	39847435	2720	2705	2720	2705	183
574	20241213	092500	39351175	2700	2700	2700	2700	0
575	20241213	092400	39351175	2700	2700	2700	2700	0
576	20241213	092300	39351175	2700	2700	2700	2700	0
577	20241213	092200	39351175	2700	2705	2705	2700	1000
578	20241213	092100	36648590	2710	2710	2710	2705	468
579	20241213	092000	35381855	2715	2720	2720	2715	491
580	20241213	091900	34047725	2735	2735	2735	2735	238
581	20241213	091800	33396795	2735	2735	2735	2735	0
582	20241213	091700	33396795	2735	2735	2735	2735	20
583	20241213	091600	33342095	2735	2735	2735	2735	4
584	20241213	091500	33331155	2730	2735	2735	2730	172
585	20241213	091400	32861010	2730	2715	2730	2715	266
586	20241213	091300	32138695	2715	2710	2715	2710	506
587	20241213	091200	30766155	2710	2695	2710	2695	65
588	20241213	091100	30590380	2695	2710	2715	2695	800
589	20241213	091000	28422475	2710	2710	2710	2710	458
590	20241213	090900	27181295	2710	2710	2710	2710	1
591	20241213	090800	27178585	2710	2710	2710	2710	230
592	20241213	090700	26555285	2695	2705	2705	2695	2813
593	20241213	090600	18959480	2710	2710	2710	2710	261
594	20241213	090500	18252170	2710	2705	2710	2705	161
595	20241213	090400	17816005	2715	2710	2735	2710	122
596	20241213	090300	17484420	2685	2720	2740	2685	946
597	20241213	090200	14929255	2720	2720	2720	2720	201
598	20241213	090100	14382535	2720	2720	2720	2720	21
599	20241213	090000	14325415	2725	2740	2740	2725	5229