KissMeData/012610/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	185800	125997955	2810	2810	2810	2810	329
3	20241216	185700	125997955	2810	2810	2810	2810	0
4	20241216	185600	125997955	2810	2810	2810	2810	0
5	20241216	185500	125997955	2810	2810	2810	2810	0
6	20241216	185400	125997955	2810	2810	2810	2810	0
7	20241216	185300	125997955	2810	2810	2810	2810	0
8	20241216	185200	125997955	2810	2810	2810	2810	0
9	20241216	185100	125997955	2810	2810	2810	2810	0
10	20241216	185000	125997955	2810	2810	2810	2810	0
11	20241216	184900	125997955	2810	2810	2810	2810	0
12	20241216	184800	125997955	2810	2810	2810	2810	0
13	20241216	184700	125997955	2810	2810	2810	2810	0
14	20241216	184600	125997955	2810	2810	2810	2810	0
15	20241216	184500	125997955	2810	2810	2810	2810	0
16	20241216	184400	125997955	2810	2810	2810	2810	0
17	20241216	184300	125997955	2810	2810	2810	2810	0
18	20241216	184200	125997955	2810	2810	2810	2810	0
19	20241216	184100	125997955	2810	2810	2810	2810	0
20	20241216	184000	125997955	2810	2810	2810	2810	0
21	20241216	183900	125997955	2810	2810	2810	2810	0
22	20241216	183800	125997955	2810	2810	2810	2810	0
23	20241216	183700	125997955	2810	2810	2810	2810	0
24	20241216	183600	125997955	2810	2810	2810	2810	0
25	20241216	183500	125997955	2810	2810	2810	2810	0
26	20241216	183400	125997955	2810	2810	2810	2810	0
27	20241216	183300	125997955	2810	2810	2810	2810	0
28	20241216	183200	125997955	2810	2810	2810	2810	0
29	20241216	183100	125997955	2810	2810	2810	2810	0
30	20241216	183000	125997955	2810	2810	2810	2810	0
31	20241216	182900	125997955	2810	2810	2810	2810	0
32	20241216	182800	125997955	2810	2810	2810	2810	329
33	20241216	182700	125997955	2810	2810	2810	2810	0
34	20241216	182600	125997955	2810	2810	2810	2810	0
35	20241216	182500	125997955	2810	2810	2810	2810	0
36	20241216	182400	125997955	2810	2810	2810	2810	0
37	20241216	182300	125997955	2810	2810	2810	2810	0
38	20241216	182200	125997955	2810	2810	2810	2810	0
39	20241216	182100	125997955	2810	2810	2810	2810	0
40	20241216	182000	125997955	2810	2810	2810	2810	0
41	20241216	181900	125997955	2810	2810	2810	2810	0
42	20241216	181800	125997955	2810	2810	2810	2810	0
43	20241216	181700	125997955	2810	2810	2810	2810	0
44	20241216	181600	125997955	2810	2810	2810	2810	0
45	20241216	181500	125997955	2810	2810	2810	2810	0
46	20241216	181400	125997955	2810	2810	2810	2810	0
47	20241216	181300	125997955	2810	2810	2810	2810	0
48	20241216	181200	125997955	2810	2810	2810	2810	0
49	20241216	181100	125997955	2810	2810	2810	2810	0
50	20241216	181000	125997955	2810	2810	2810	2810	0
51	20241216	180900	125997955	2810	2810	2810	2810	0
52	20241216	180800	125997955	2810	2810	2810	2810	0
53	20241216	180700	125997955	2810	2810	2810	2810	0
54	20241216	180600	125997955	2810	2810	2810	2810	0
55	20241216	180500	125997955	2810	2810	2810	2810	0
56	20241216	180400	125997955	2810	2810	2810	2810	0
57	20241216	180300	125997955	2810	2810	2810	2810	0
58	20241216	180200	125997955	2810	2810	2810	2810	0
59	20241216	180100	125997955	2810	2810	2810	2810	0
60	20241216	180000	125997955	2810	2810	2810	2810	0
61	20241216	175900	125997955	2810	2810	2810	2810	0
62	20241216	175800	125997955	2810	2810	2810	2810	329
63	20241216	175700	125997955	2810	2810	2810	2810	0
64	20241216	175600	125997955	2810	2810	2810	2810	0
65	20241216	175500	125997955	2810	2810	2810	2810	0
66	20241216	175400	125997955	2810	2810	2810	2810	0
67	20241216	175300	125997955	2810	2810	2810	2810	0
68	20241216	175200	125997955	2810	2810	2810	2810	0
69	20241216	175100	125997955	2810	2810	2810	2810	0
70	20241216	175000	125997955	2810	2810	2810	2810	0
71	20241216	174900	125997955	2810	2810	2810	2810	0
72	20241216	174800	125997955	2810	2810	2810	2810	0
73	20241216	174700	125997955	2810	2810	2810	2810	0
74	20241216	174600	125997955	2810	2810	2810	2810	0
75	20241216	174500	125997955	2810	2810	2810	2810	0
76	20241216	174400	125997955	2810	2810	2810	2810	0
77	20241216	174300	125997955	2810	2810	2810	2810	0
78	20241216	174200	125997955	2810	2810	2810	2810	0
79	20241216	174100	125997955	2810	2810	2810	2810	0
80	20241216	174000	125997955	2810	2810	2810	2810	0
81	20241216	173900	125997955	2810	2810	2810	2810	0
82	20241216	173800	125997955	2810	2810	2810	2810	0
83	20241216	173700	125997955	2810	2810	2810	2810	0
84	20241216	173600	125997955	2810	2810	2810	2810	0
85	20241216	173500	125997955	2810	2810	2810	2810	0
86	20241216	173400	125997955	2810	2810	2810	2810	0
87	20241216	173300	125997955	2810	2810	2810	2810	0
88	20241216	173200	125997955	2810	2810	2810	2810	0
89	20241216	173100	125997955	2810	2810	2810	2810	0
90	20241216	173000	125997955	2810	2810	2810	2810	0
91	20241216	172900	125997955	2810	2810	2810	2810	0
92	20241216	172800	125997955	2810	2810	2810	2810	329
93	20241216	172700	125997955	2810	2810	2810	2810	0
94	20241216	172600	125997955	2810	2810	2810	2810	0
95	20241216	172500	125997955	2810	2810	2810	2810	0
96	20241216	172400	125997955	2810	2810	2810	2810	0
97	20241216	172300	125997955	2810	2810	2810	2810	0
98	20241216	172200	125997955	2810	2810	2810	2810	0
99	20241216	172100	125997955	2810	2810	2810	2810	0
100	20241216	172000	125997955	2810	2810	2810	2810	0
101	20241216	171900	125997955	2810	2810	2810	2810	0
102	20241216	171800	125997955	2810	2810	2810	2810	0
103	20241216	171700	125997955	2810	2810	2810	2810	0
104	20241216	171600	125997955	2810	2810	2810	2810	0
105	20241216	171500	125997955	2810	2810	2810	2810	0
106	20241216	171400	125997955	2810	2810	2810	2810	0
107	20241216	171300	125997955	2810	2810	2810	2810	0
108	20241216	171200	125997955	2810	2810	2810	2810	0
109	20241216	171100	125997955	2810	2810	2810	2810	0
110	20241216	171000	125997955	2810	2810	2810	2810	0
111	20241216	170900	125997955	2810	2810	2810	2810	0
112	20241216	170800	125997955	2810	2810	2810	2810	0
113	20241216	170700	125997955	2810	2810	2810	2810	0
114	20241216	170600	125997955	2810	2810	2810	2810	0
115	20241216	170500	125997955	2810	2810	2810	2810	0
116	20241216	170400	125997955	2810	2810	2810	2810	0
117	20241216	170300	125997955	2810	2810	2810	2810	0
118	20241216	170200	125997955	2810	2810	2810	2810	0
119	20241216	170100	125997955	2810	2810	2810	2810	0
120	20241216	170000	125997955	2810	2810	2810	2810	0
121	20241216	165900	125997955	2810	2810	2810	2810	0
122	20241216	165800	125997955	2810	2810	2810	2810	329
123	20241216	165700	125997955	2810	2810	2810	2810	0
124	20241216	165600	125997955	2810	2810	2810	2810	0
125	20241216	165500	125997955	2810	2810	2810	2810	0
126	20241216	165400	125997955	2810	2810	2810	2810	0
127	20241216	165300	125997955	2810	2810	2810	2810	0
128	20241216	165200	125997955	2810	2810	2810	2810	0
129	20241216	165100	125997955	2810	2810	2810	2810	0
130	20241216	165000	125997955	2810	2810	2810	2810	0
131	20241216	164900	125997955	2810	2810	2810	2810	0
132	20241216	164800	125997955	2810	2810	2810	2810	0
133	20241216	164700	125997955	2810	2810	2810	2810	0
134	20241216	164600	125997955	2810	2810	2810	2810	0
135	20241216	164500	125997955	2810	2810	2810	2810	0
136	20241216	164400	125997955	2810	2810	2810	2810	0
137	20241216	164300	125997955	2810	2810	2810	2810	0
138	20241216	164200	125997955	2810	2810	2810	2810	0
139	20241216	164100	125997955	2810	2810	2810	2810	0
140	20241216	164000	125997955	2810	2810	2810	2810	0
141	20241216	163900	125997955	2810	2810	2810	2810	0
142	20241216	163800	125997955	2810	2810	2810	2810	0
143	20241216	163700	125997955	2810	2810	2810	2810	0
144	20241216	163600	125997955	2810	2810	2810	2810	0
145	20241216	163500	125997955	2810	2810	2810	2810	0
146	20241216	163400	125997955	2810	2810	2810	2810	0
147	20241216	163300	125997955	2810	2810	2810	2810	0
148	20241216	163200	125997955	2810	2810	2810	2810	0
149	20241216	163100	125997955	2810	2810	2810	2810	0
150	20241216	163000	125997955	2810	2810	2810	2810	0
151	20241216	162900	125997955	2810	2810	2810	2810	0
152	20241216	162800	125997955	2810	2810	2810	2810	329
153	20241216	162700	125997955	2810	2810	2810	2810	0
154	20241216	162600	125997955	2810	2810	2810	2810	0
155	20241216	162500	125997955	2810	2810	2810	2810	0
156	20241216	162400	125997955	2810	2810	2810	2810	0
157	20241216	162300	125997955	2810	2810	2810	2810	0
158	20241216	162200	125997955	2810	2810	2810	2810	0
159	20241216	162100	125997955	2810	2810	2810	2810	0
160	20241216	162000	125997955	2810	2810	2810	2810	0
161	20241216	161900	125997955	2810	2810	2810	2810	0
162	20241216	161800	125997955	2810	2810	2810	2810	0
163	20241216	161700	125997955	2810	2810	2810	2810	0
164	20241216	161600	125997955	2810	2810	2810	2810	0
165	20241216	161500	125997955	2810	2810	2810	2810	0
166	20241216	161400	125997955	2810	2810	2810	2810	0
167	20241216	161300	125997955	2810	2810	2810	2810	0
168	20241216	161200	125997955	2810	2810	2810	2810	0
169	20241216	161100	125997955	2810	2810	2810	2810	0
170	20241216	161000	125997955	2810	2810	2810	2810	0
171	20241216	160900	125997955	2810	2810	2810	2810	0
172	20241216	160800	125997955	2810	2810	2810	2810	0
173	20241216	160700	125997955	2810	2810	2810	2810	0
174	20241216	160600	125997955	2810	2810	2810	2810	0
175	20241216	160500	125997955	2810	2810	2810	2810	0
176	20241216	160400	125997955	2810	2810	2810	2810	0
177	20241216	160300	125997955	2810	2810	2810	2810	0
178	20241216	160200	125997955	2810	2810	2810	2810	0
179	20241216	160100	125997955	2810	2810	2810	2810	0
180	20241216	160000	125997955	2810	2810	2810	2810	0
181	20241216	155900	125997955	2810	2810	2810	2810	0
182	20241216	155800	125997955	2810	2810	2810	2810	329
183	20241216	155700	125997955	2810	2810	2810	2810	0
184	20241216	155600	125997955	2810	2810	2810	2810	0
185	20241216	155500	125997955	2810	2810	2810	2810	0
186	20241216	155400	125997955	2810	2810	2810	2810	0
187	20241216	155300	125997955	2810	2810	2810	2810	0
188	20241216	155200	125997955	2810	2810	2810	2810	0
189	20241216	155100	125997955	2810	2810	2810	2810	0
190	20241216	155000	125997955	2810	2810	2810	2810	0
191	20241216	154900	125997955	2810	2810	2810	2810	0
192	20241216	154800	125997955	2810	2810	2810	2810	0
193	20241216	154700	125997955	2810	2810	2810	2810	0
194	20241216	154600	125997955	2810	2810	2810	2810	0
195	20241216	154500	125997955	2810	2810	2810	2810	0
196	20241216	154400	125997955	2810	2810	2810	2810	0
197	20241216	154300	125997955	2810	2810	2810	2810	0
198	20241216	154200	125997955	2810	2810	2810	2810	0
199	20241216	154100	125997955	2810	2810	2810	2810	0
200	20241216	154000	125997955	2810	2810	2810	2810	0
201	20241216	153900	125997955	2810	2810	2810	2810	0
202	20241216	153800	125997955	2810	2810	2810	2810	0
203	20241216	153700	125997955	2810	2810	2810	2810	0
204	20241216	153600	125997955	2810	2810	2810	2810	0
205	20241216	153500	125997955	2810	2810	2810	2810	0
206	20241216	153400	125997955	2810	2810	2810	2810	0
207	20241216	153300	125997955	2810	2810	2810	2810	0
208	20241216	153200	125997955	2810	2810	2810	2810	0
209	20241216	153100	125997955	2810	2810	2810	2810	0
210	20241216	153000	125997955	2810	2810	2810	2810	329
211	20241216	152900	125073465	2800	2800	2800	2800	0
212	20241216	152800	125073465	2800	2800	2800	2800	0
213	20241216	152700	125073465	2800	2800	2800	2800	0
214	20241216	152600	125073465	2800	2800	2800	2800	0
215	20241216	152500	125073465	2800	2800	2800	2800	0
216	20241216	152400	125073465	2800	2800	2800	2800	0
217	20241216	152300	125073465	2800	2800	2800	2800	0
218	20241216	152200	125073465	2800	2800	2800	2800	0
219	20241216	152100	125073465	2800	2800	2800	2800	0
220	20241216	152000	125073465	2800	2800	2800	2800	0
221	20241216	151900	125073465	2800	2805	2805	2800	1092
222	20241216	151800	122010410	2810	2810	2810	2810	0
223	20241216	151700	122010410	2810	2810	2810	2810	2
224	20241216	151600	122004790	2805	2810	2830	2805	60
225	20241216	151500	121836330	2810	2810	2830	2805	307
226	20241216	151400	120974920	2810	2810	2810	2810	234
227	20241216	151300	120317380	2810	2810	2830	2810	733
228	20241216	151200	118254070	2810	2810	2815	2810	15
229	20241216	151100	118211905	2810	2820	2820	2810	2009
230	20241216	151000	112565835	2830	2830	2830	2830	0
231	20241216	150900	112565835	2830	2830	2830	2830	36
232	20241216	150800	112463955	2830	2830	2830	2830	0
233	20241216	150700	112463955	2830	2830	2830	2830	0
234	20241216	150600	112463955	2830	2830	2830	2830	0
235	20241216	150500	112463955	2830	2830	2830	2830	0
236	20241216	150400	112463955	2830	2820	2830	2820	102
237	20241216	150300	112176295	2830	2830	2830	2830	1
238	20241216	150200	112173465	2820	2820	2820	2820	1000
239	20241216	150100	109353465	2830	2830	2830	2830	0
240	20241216	150000	109353465	2830	2830	2830	2830	1
241	20241216	145900	109350635	2825	2825	2825	2825	0
242	20241216	145800	109350635	2825	2825	2825	2825	0
243	20241216	145700	109350635	2825	2825	2825	2825	0
244	20241216	145600	109350635	2825	2825	2825	2825	43
245	20241216	145500	109229160	2825	2825	2825	2825	0
246	20241216	145400	109229160	2825	2825	2825	2825	0
247	20241216	145300	109229160	2825	2825	2825	2825	0
248	20241216	145200	109229160	2825	2825	2825	2825	0
249	20241216	145100	109229160	2825	2825	2825	2825	0
250	20241216	145000	109229160	2825	2825	2825	2825	0
251	20241216	144900	109229160	2825	2825	2825	2825	0
252	20241216	144800	109229160	2825	2825	2825	2825	0
253	20241216	144700	109229160	2825	2825	2825	2825	0
254	20241216	144600	109229160	2825	2825	2825	2825	0
255	20241216	144500	109229160	2825	2825	2825	2825	0
256	20241216	144400	109229160	2825	2825	2825	2825	0
257	20241216	144300	109229160	2825	2825	2825	2825	0
258	20241216	144200	109229160	2825	2825	2825	2825	50
259	20241216	144100	109087910	2825	2825	2825	2825	0
260	20241216	144000	109087910	2825	2825	2825	2825	10
261	20241216	143900	109059660	2825	2825	2825	2825	406
262	20241216	143800	107912710	2830	2830	2830	2830	2
263	20241216	143700	107907050	2825	2825	2825	2825	0
264	20241216	143600	107907050	2825	2825	2825	2825	1
265	20241216	143500	107904225	2830	2830	2830	2830	0
266	20241216	143400	107904225	2830	2830	2830	2830	59
267	20241216	143300	107737255	2830	2830	2830	2830	0
268	20241216	143200	107737255	2830	2830	2830	2830	0
269	20241216	143100	107737255	2830	2830	2830	2830	0
270	20241216	143000	107737255	2830	2830	2830	2830	0
271	20241216	142900	107737255	2830	2830	2830	2830	4036
272	20241216	142800	96315375	2835	2835	2835	2835	0
273	20241216	142700	96315375	2835	2835	2835	2835	0
274	20241216	142600	96315375	2835	2835	2835	2835	1
275	20241216	142500	96312540	2830	2830	2830	2830	0
276	20241216	142400	96312540	2830	2830	2830	2830	0
277	20241216	142300	96312540	2830	2830	2830	2830	0
278	20241216	142200	96312540	2830	2830	2830	2830	0
279	20241216	142100	96312540	2830	2830	2830	2830	8
280	20241216	142000	96289900	2830	2830	2830	2830	82
281	20241216	141900	96057840	2830	2830	2830	2830	0
282	20241216	141800	96057840	2830	2830	2830	2830	7
283	20241216	141700	96038030	2830	2830	2830	2830	3
284	20241216	141600	96029540	2830	2830	2830	2830	0
285	20241216	141500	96029540	2830	2830	2830	2830	0
286	20241216	141400	96029540	2830	2830	2830	2830	1
287	20241216	141300	96026710	2835	2835	2835	2835	0
288	20241216	141200	96026710	2835	2835	2835	2835	0
289	20241216	141100	96026710	2835	2835	2835	2835	0
290	20241216	141000	96026710	2835	2835	2835	2835	0
291	20241216	140900	96026710	2835	2835	2835	2835	0
292	20241216	140800	96026710	2835	2835	2835	2835	0
293	20241216	140700	96026710	2835	2835	2835	2835	0
294	20241216	140600	96026710	2835	2835	2835	2835	0
295	20241216	140500	96026710	2835	2835	2835	2835	0
296	20241216	140400	96026710	2835	2830	2835	2830	3
297	20241216	140300	96018215	2835	2835	2835	2835	0
298	20241216	140200	96018215	2835	2835	2835	2835	0
299	20241216	140100	96018215	2835	2835	2835	2835	0
300	20241216	140000	96018215	2835	2835	2835	2835	0
301	20241216	135900	96018215	2835	2835	2835	2835	0
302	20241216	135800	96018215	2835	2835	2835	2835	0
303	20241216	135700	96018215	2835	2835	2835	2835	0
304	20241216	135600	96018215	2835	2835	2835	2835	0
305	20241216	135500	96018215	2835	2835	2835	2835	0
306	20241216	135400	96018215	2835	2835	2835	2835	0
307	20241216	135300	96018215	2835	2835	2835	2835	0
308	20241216	135200	96018215	2835	2835	2835	2835	0
309	20241216	135100	96018215	2835	2835	2835	2835	0
310	20241216	135000	96018215	2835	2835	2835	2835	0
311	20241216	134900	96018215	2835	2835	2835	2835	0
312	20241216	134800	96018215	2835	2835	2835	2835	0
313	20241216	134700	96018215	2835	2835	2835	2835	0
314	20241216	134600	96018215	2835	2835	2835	2835	0
315	20241216	134500	96018215	2835	2835	2835	2835	0
316	20241216	134400	96018215	2835	2830	2835	2825	7
317	20241216	134300	95998420	2835	2830	2835	2830	8
318	20241216	134200	95975765	2835	2835	2835	2835	0
319	20241216	134100	95975765	2835	2835	2835	2835	1
320	20241216	134000	95972930	2835	2835	2835	2835	20
321	20241216	133900	95916230	2835	2835	2835	2835	9
322	20241216	133800	95890715	2830	2830	2830	2830	0
323	20241216	133700	95890715	2830	2830	2830	2830	0
324	20241216	133600	95890715	2830	2830	2830	2830	0
325	20241216	133500	95890715	2830	2830	2830	2830	0
326	20241216	133400	95890715	2830	2830	2830	2830	0
327	20241216	133300	95890715	2830	2830	2830	2830	0
328	20241216	133200	95890715	2830	2830	2830	2830	0
329	20241216	133100	95890715	2830	2830	2830	2830	0
330	20241216	133000	95890715	2830	2830	2830	2830	0
331	20241216	132900	95890715	2830	2830	2830	2830	0
332	20241216	132800	95890715	2830	2830	2830	2830	0
333	20241216	132700	95890715	2830	2830	2830	2830	0
334	20241216	132600	95890715	2830	2830	2830	2830	109
335	20241216	132500	95582245	2835	2835	2835	2835	0
336	20241216	132400	95582245	2835	2835	2835	2835	0
337	20241216	132300	95582245	2835	2835	2835	2835	0
338	20241216	132200	95582245	2835	2835	2835	2835	0
339	20241216	132100	95582245	2835	2835	2835	2835	0
340	20241216	132000	95582245	2835	2835	2835	2835	0
341	20241216	131900	95582245	2835	2835	2835	2835	0
342	20241216	131800	95582245	2835	2835	2835	2835	0
343	20241216	131700	95582245	2835	2835	2835	2835	0
344	20241216	131600	95582245	2835	2835	2835	2835	0
345	20241216	131500	95582245	2835	2835	2835	2835	0
346	20241216	131400	95582245	2835	2835	2835	2835	0
347	20241216	131300	95582245	2835	2835	2835	2835	0
348	20241216	131200	95582245	2835	2835	2835	2835	0
349	20241216	131100	95582245	2835	2835	2835	2835	0
350	20241216	131000	95582245	2835	2835	2835	2835	0
351	20241216	130900	95582245	2835	2835	2835	2835	0
352	20241216	130800	95582245	2835	2835	2835	2835	0
353	20241216	130700	95582245	2835	2835	2835	2835	0
354	20241216	130600	95582245	2835	2835	2835	2835	0
355	20241216	130500	95582245	2835	2835	2835	2835	0
356	20241216	130400	95582245	2835	2835	2835	2835	0
357	20241216	130300	95582245	2835	2835	2835	2835	2
358	20241216	130200	95576575	2835	2835	2835	2835	0
359	20241216	130100	95576575	2835	2835	2835	2835	0
360	20241216	130000	95576575	2835	2830	2835	2830	490
361	20241216	125900	94189870	2830	2825	2830	2825	1510
362	20241216	125800	89916620	2830	2830	2830	2830	2474
363	20241216	125700	82915200	2830	2830	2830	2830	0
364	20241216	125600	82915200	2830	2830	2830	2830	2003
365	20241216	125500	77246710	2830	2830	2830	2830	2000
366	20241216	125400	71586710	2825	2825	2825	2825	5
367	20241216	125300	71572585	2810	2810	2810	2810	0
368	20241216	125200	71572585	2810	2810	2810	2810	0
369	20241216	125100	71572585	2810	2810	2810	2810	0
370	20241216	125000	71572585	2810	2810	2810	2810	100
371	20241216	124900	71291585	2830	2820	2830	2820	103
372	20241216	124800	71000685	2820	2825	2825	2820	537
373	20241216	124700	69485320	2830	2830	2830	2830	5
374	20241216	124600	69471170	2835	2835	2835	2835	0
375	20241216	124500	69471170	2835	2835	2835	2835	4
376	20241216	124400	69459830	2835	2830	2835	2830	304
377	20241216	124300	68599490	2830	2830	2830	2830	2
378	20241216	124200	68593830	2830	2830	2830	2830	1071
379	20241216	124100	65562900	2835	2835	2835	2835	0
380	20241216	124000	65562900	2835	2835	2835	2835	2
381	20241216	123900	65557230	2830	2830	2830	2830	1489
382	20241216	123800	61343360	2830	2830	2830	2830	0
383	20241216	123700	61343360	2830	2830	2830	2830	7
384	20241216	123600	61323550	2830	2830	2830	2830	0
385	20241216	123500	61323550	2830	2830	2830	2830	0
386	20241216	123400	61323550	2830	2830	2830	2830	0
387	20241216	123300	61323550	2830	2830	2830	2830	3
388	20241216	123200	61315060	2830	2830	2830	2830	0
389	20241216	123100	61315060	2830	2830	2830	2830	0
390	20241216	123000	61315060	2830	2830	2830	2830	0
391	20241216	122900	61315060	2830	2825	2830	2825	39
392	20241216	122800	61204880	2825	2825	2825	2825	102
393	20241216	122700	60916730	2830	2830	2830	2830	2
394	20241216	122600	60911070	2825	2825	2825	2825	500
395	20241216	122500	59498570	2830	2830	2830	2830	3
396	20241216	122400	59490080	2825	2825	2825	2825	70
397	20241216	122300	59292330	2825	2830	2830	2825	202
398	20241216	122200	58721670	2830	2830	2830	2830	0
399	20241216	122100	58721670	2830	2825	2830	2825	22
400	20241216	122000	58659510	2830	2830	2830	2830	0
401	20241216	121900	58659510	2830	2830	2830	2830	0
402	20241216	121800	58659510	2830	2830	2830	2830	3
403	20241216	121700	58651020	2830	2830	2830	2830	0
404	20241216	121600	58651020	2830	2830	2830	2830	0
405	20241216	121500	58651020	2830	2830	2830	2830	0
406	20241216	121400	58651020	2830	2830	2830	2830	3
407	20241216	121300	58642530	2830	2830	2830	2830	0
408	20241216	121200	58642530	2830	2830	2830	2830	0
409	20241216	121100	58642530	2830	2830	2830	2830	0
410	20241216	121000	58642530	2830	2830	2830	2830	712
411	20241216	120900	56627570	2825	2825	2825	2825	0
412	20241216	120800	56627570	2825	2825	2825	2825	0
413	20241216	120700	56627570	2825	2825	2825	2825	20
414	20241216	120600	56571070	2830	2830	2830	2830	3
415	20241216	120500	56562580	2830	2830	2830	2830	0
416	20241216	120400	56562580	2830	2830	2830	2830	0
417	20241216	120300	56562580	2830	2830	2830	2830	0
418	20241216	120200	56562580	2830	2830	2830	2830	3
419	20241216	120100	56554090	2825	2825	2825	2825	0
420	20241216	120000	56554090	2825	2825	2825	2825	0
421	20241216	115900	56554090	2825	2830	2830	2825	202
422	20241216	115800	55983430	2830	2830	2830	2830	0
423	20241216	115700	55983430	2830	2830	2830	2830	0
424	20241216	115600	55983430	2830	2830	2830	2830	0
425	20241216	115500	55983430	2830	2830	2830	2830	3
426	20241216	115400	55974940	2830	2830	2830	2830	0
427	20241216	115300	55974940	2830	2830	2830	2830	0
428	20241216	115200	55974940	2830	2830	2830	2830	0
429	20241216	115100	55974940	2830	2830	2830	2830	2
430	20241216	115000	55969280	2825	2825	2825	2825	1
431	20241216	114900	55966455	2830	2830	2830	2830	0
432	20241216	114800	55966455	2830	2830	2830	2830	0
433	20241216	114700	55966455	2830	2830	2830	2830	3
434	20241216	114600	55957965	2825	2825	2825	2825	1
435	20241216	114500	55955140	2825	2825	2825	2825	95
436	20241216	114400	55686765	2825	2825	2825	2825	0
437	20241216	114300	55686765	2825	2825	2825	2825	2
438	20241216	114200	55681115	2820	2825	2825	2820	108
439	20241216	114100	55376065	2830	2830	2830	2830	0
440	20241216	114000	55376065	2830	2830	2830	2830	2
441	20241216	113900	55370405	2830	2830	2830	2830	0
442	20241216	113800	55370405	2830	2830	2830	2830	0
443	20241216	113700	55370405	2830	2830	2830	2830	0
444	20241216	113600	55370405	2830	2830	2830	2830	3
445	20241216	113500	55361915	2830	2830	2830	2830	0
446	20241216	113400	55361915	2830	2830	2830	2830	0
447	20241216	113300	55361915	2830	2830	2830	2830	0
448	20241216	113200	55361915	2830	2830	2830	2830	3
449	20241216	113100	55353425	2830	2830	2830	2830	0
450	20241216	113000	55353425	2830	2830	2830	2830	0
451	20241216	112900	55353425	2830	2830	2830	2830	0
452	20241216	112800	55353425	2830	2830	2830	2830	2
453	20241216	112700	55347765	2830	2830	2830	2830	0
454	20241216	112600	55347765	2830	2830	2830	2830	0
455	20241216	112500	55347765	2830	2830	2830	2830	0
456	20241216	112400	55347765	2830	2830	2830	2830	3
457	20241216	112300	55339275	2830	2830	2830	2830	0
458	20241216	112200	55339275	2830	2830	2830	2830	0
459	20241216	112100	55339275	2830	2830	2830	2830	2
460	20241216	112000	55333615	2825	2825	2825	2825	2
461	20241216	111900	55327965	2830	2830	2830	2830	9
462	20241216	111800	55302495	2835	2835	2835	2835	0
463	20241216	111700	55302495	2835	2835	2835	2835	1074
464	20241216	111600	52257705	2835	2835	2835	2835	1
465	20241216	111500	52254870	2835	2835	2835	2835	0
466	20241216	111400	52254870	2835	2835	2835	2835	0
467	20241216	111300	52254870	2835	2835	2835	2835	3
468	20241216	111200	52246365	2835	2835	2835	2835	6
469	20241216	111100	52229355	2835	2835	2835	2835	0
470	20241216	111000	52229355	2835	2835	2835	2835	0
471	20241216	110900	52229355	2835	2835	2835	2835	2
472	20241216	110800	52223685	2830	2830	2830	2830	0
473	20241216	110700	52223685	2830	2830	2830	2830	0
474	20241216	110600	52223685	2830	2830	2830	2830	0
475	20241216	110500	52223685	2830	2830	2830	2830	2
476	20241216	110400	52218025	2825	2825	2825	2825	0
477	20241216	110300	52218025	2825	2830	2830	2825	20
478	20241216	110200	52161510	2830	2830	2830	2830	0
479	20241216	110100	52161510	2830	2830	2830	2830	0
480	20241216	110000	52161510	2830	2830	2830	2830	0
481	20241216	105900	52161510	2830	2825	2830	2825	373
482	20241216	105800	51105970	2830	2830	2830	2830	2
483	20241216	105700	51100310	2825	2825	2825	2825	0
484	20241216	105600	51100310	2825	2825	2825	2825	0
485	20241216	105500	51100310	2825	2825	2825	2825	8
486	20241216	105400	51077710	2830	2830	2830	2830	3
487	20241216	105300	51069220	2830	2830	2830	2830	0
488	20241216	105200	51069220	2830	2830	2830	2830	30
489	20241216	105100	50984320	2830	2830	2830	2830	0
490	20241216	105000	50984320	2830	2830	2830	2830	2
491	20241216	104900	50978660	2825	2825	2825	2825	53
492	20241216	104800	50828935	2830	2830	2830	2830	0
493	20241216	104700	50828935	2830	2830	2830	2830	0
494	20241216	104600	50828935	2830	2830	2830	2830	3
495	20241216	104500	50820445	2830	2830	2830	2830	0
496	20241216	104400	50820445	2830	2830	2830	2830	0
497	20241216	104300	50820445	2830	2830	2830	2830	0
498	20241216	104200	50820445	2830	2830	2830	2830	3
499	20241216	104100	50811955	2830	2830	2830	2830	0
500	20241216	104000	50811955	2830	2830	2830	2830	0
501	20241216	103900	50811955	2830	2830	2830	2830	2
502	20241216	103800	50806295	2830	2830	2830	2830	0
503	20241216	103700	50806295	2830	2830	2830	2830	0
504	20241216	103600	50806295	2830	2830	2830	2830	0
505	20241216	103500	50806295	2830	2830	2830	2830	3
506	20241216	103400	50797805	2830	2830	2830	2830	2
507	20241216	103300	50792145	2830	2830	2830	2830	0
508	20241216	103200	50792145	2830	2830	2830	2830	0
509	20241216	103100	50792145	2830	2830	2830	2830	0
510	20241216	103000	50792145	2830	2830	2830	2830	0
511	20241216	102900	50792145	2830	2830	2830	2830	1
512	20241216	102800	50789315	2830	2830	2830	2830	784
513	20241216	102700	48570595	2835	2835	2835	2835	0
514	20241216	102600	48570595	2835	2835	2835	2835	0
515	20241216	102500	48570595	2835	2820	2835	2820	3
516	20241216	102400	48562120	2820	2820	2820	2820	2
517	20241216	102300	48556480	2815	2815	2815	2815	817
518	20241216	102200	46256625	2815	2835	2835	2815	2013
519	20241216	102100	40588610	2835	2835	2835	2835	1
520	20241216	102000	40585775	2830	2830	2830	2830	19
521	20241216	101900	40532005	2825	2825	2825	2825	0
522	20241216	101800	40532005	2825	2825	2825	2825	0
523	20241216	101700	40532005	2825	2825	2825	2825	59
524	20241216	101600	40365330	2830	2830	2830	2830	11
525	20241216	101500	40334200	2830	2830	2830	2830	0
526	20241216	101400	40334200	2830	2830	2830	2830	0
527	20241216	101300	40334200	2830	2830	2830	2830	33
528	20241216	101200	40240810	2845	2845	2845	2845	0
529	20241216	101100	40240810	2845	2835	2845	2835	3
530	20241216	101000	40232295	2835	2835	2835	2835	0
531	20241216	100900	40232295	2835	2835	2835	2835	1
532	20241216	100800	40229460	2845	2830	2845	2830	3
533	20241216	100700	40220955	2830	2830	2845	2830	5
534	20241216	100600	40206790	2845	2830	2845	2830	7
535	20241216	100500	40186965	2825	2830	2830	2825	10
536	20241216	100400	40158700	2825	2815	2845	2815	985
537	20241216	100300	37383570	2815	2820	2820	2810	3612
538	20241216	100200	27215960	2825	2825	2825	2825	32
539	20241216	100100	27125560	2825	2845	2845	2825	3087
540	20241216	100000	18396350	2840	2840	2840	2840	22
541	20241216	095900	18333870	2840	2840	2840	2840	0
542	20241216	095800	18333870	2840	2840	2840	2840	1
543	20241216	095700	18331030	2845	2845	2845	2845	2
544	20241216	095600	18325340	2845	2845	2845	2845	0
545	20241216	095500	18325340	2845	2845	2845	2845	0
546	20241216	095400	18325340	2845	2845	2845	2845	0
547	20241216	095300	18325340	2845	2845	2845	2845	3
548	20241216	095200	18316805	2845	2845	2845	2845	0
549	20241216	095100	18316805	2845	2840	2845	2840	3
550	20241216	095000	18308280	2845	2845	2845	2845	0
551	20241216	094900	18308280	2845	2845	2845	2845	2
552	20241216	094800	18302590	2845	2845	2845	2845	0
553	20241216	094700	18302590	2845	2845	2845	2845	0
554	20241216	094600	18302590	2845	2845	2845	2845	20
555	20241216	094500	18245690	2845	2840	2845	2840	11
556	20241216	094400	18214435	2845	2840	2845	2840	34
557	20241216	094300	18117805	2845	2845	2845	2845	0
558	20241216	094200	18117805	2845	2845	2845	2845	3
559	20241216	094100	18109270	2845	2845	2845	2845	0
560	20241216	094000	18109270	2845	2845	2845	2845	1
561	20241216	093900	18106425	2845	2845	2845	2845	0
562	20241216	093800	18106425	2845	2845	2845	2840	158
563	20241216	093700	17656920	2845	2845	2845	2845	10
564	20241216	093600	17628470	2845	2840	2845	2840	2
565	20241216	093500	17622785	2845	2845	2845	2845	1
566	20241216	093400	17619940	2845	2835	2845	2835	14
567	20241216	093300	17580130	2845	2840	2845	2840	3
568	20241216	093200	17571605	2845	2840	2845	2840	4
569	20241216	093100	17560240	2845	2840	2845	2830	292
570	20241216	093000	16731550	2840	2830	2840	2830	27
571	20241216	092900	16655010	2840	2835	2840	2835	5
572	20241216	092800	16640820	2825	2830	2840	2825	23
573	20241216	092700	16575800	2840	2840	2840	2830	106
574	20241216	092600	16275790	2830	2830	2830	2830	1
575	20241216	092500	16272960	2840	2830	2840	2830	14
576	20241216	092400	16233290	2840	2835	2840	2820	2440
577	20241216	092300	9352355	2840	2835	2840	2835	6
578	20241216	092200	9335325	2830	2835	2835	2820	616
579	20241216	092100	7597765	2840	2840	2840	2840	0
580	20241216	092000	7597765	2840	2840	2840	2840	0
581	20241216	091900	7597765	2840	2840	2840	2840	3
582	20241216	091800	7589245	2840	2840	2840	2840	1
583	20241216	091700	7586405	2845	2845	2845	2845	2
584	20241216	091600	7580715	2845	2845	2845	2845	2
585	20241216	091500	7575025	2835	2840	2840	2835	4
586	20241216	091400	7563680	2845	2845	2845	2845	1
587	20241216	091300	7560835	2850	2850	2850	2850	0
588	20241216	091200	7560835	2850	2850	2850	2850	0
589	20241216	091100	7560835	2850	2845	2850	2845	175
590	20241216	091000	7062130	2850	2850	2850	2850	0
591	20241216	090900	7062130	2850	2850	2850	2850	0
592	20241216	090800	7062130	2850	2850	2850	2850	0
593	20241216	090700	7062130	2850	2850	2850	2825	3
594	20241216	090600	7053605	2850	2830	2850	2830	2269
595	20241216	090500	619465	2830	2825	2830	2820	13
596	20241216	090400	582765	2825	2830	2830	2825	155
597	20241216	090300	144365	2840	2830	2840	2830	19
598	20241216	090200	90535	2830	2830	2830	2830	29
599	20241216	090100	8465	2830	2830	2830	2830	1
600	20241216	090000	5635	2830	2805	2830	2805	2