KissMeData/101390/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	201100	186205245	2500	2500	2500	2500	799
3	20241216	201000	186205245	2500	2500	2500	2500	0
4	20241216	200900	186205245	2500	2500	2500	2500	0
5	20241216	200800	186205245	2500	2500	2500	2500	0
6	20241216	200700	186205245	2500	2500	2500	2500	0
7	20241216	200600	186205245	2500	2500	2500	2500	0
8	20241216	200500	186205245	2500	2500	2500	2500	0
9	20241216	200400	186205245	2500	2500	2500	2500	0
10	20241216	200300	186205245	2500	2500	2500	2500	0
11	20241216	200200	186205245	2500	2500	2500	2500	0
12	20241216	200100	186205245	2500	2500	2500	2500	0
13	20241216	200000	186205245	2500	2500	2500	2500	0
14	20241216	195900	186205245	2500	2500	2500	2500	0
15	20241216	195800	186205245	2500	2500	2500	2500	0
16	20241216	195700	186205245	2500	2500	2500	2500	0
17	20241216	195600	186205245	2500	2500	2500	2500	0
18	20241216	195500	186205245	2500	2500	2500	2500	0
19	20241216	195400	186205245	2500	2500	2500	2500	0
20	20241216	195300	186205245	2500	2500	2500	2500	0
21	20241216	195200	186205245	2500	2500	2500	2500	0
22	20241216	195100	186205245	2500	2500	2500	2500	0
23	20241216	195000	186205245	2500	2500	2500	2500	0
24	20241216	194900	186205245	2500	2500	2500	2500	0
25	20241216	194800	186205245	2500	2500	2500	2500	0
26	20241216	194700	186205245	2500	2500	2500	2500	0
27	20241216	194600	186205245	2500	2500	2500	2500	0
28	20241216	194500	186205245	2500	2500	2500	2500	0
29	20241216	194400	186205245	2500	2500	2500	2500	0
30	20241216	194300	186205245	2500	2500	2500	2500	0
31	20241216	194200	186205245	2500	2500	2500	2500	0
32	20241216	194100	186205245	2500	2500	2500	2500	799
33	20241216	194000	186205245	2500	2500	2500	2500	0
34	20241216	193900	186205245	2500	2500	2500	2500	0
35	20241216	193800	186205245	2500	2500	2500	2500	0
36	20241216	193700	186205245	2500	2500	2500	2500	0
37	20241216	193600	186205245	2500	2500	2500	2500	0
38	20241216	193500	186205245	2500	2500	2500	2500	0
39	20241216	193400	186205245	2500	2500	2500	2500	0
40	20241216	193300	186205245	2500	2500	2500	2500	0
41	20241216	193200	186205245	2500	2500	2500	2500	0
42	20241216	193100	186205245	2500	2500	2500	2500	0
43	20241216	193000	186205245	2500	2500	2500	2500	0
44	20241216	192900	186205245	2500	2500	2500	2500	0
45	20241216	192800	186205245	2500	2500	2500	2500	0
46	20241216	192700	186205245	2500	2500	2500	2500	0
47	20241216	192600	186205245	2500	2500	2500	2500	0
48	20241216	192500	186205245	2500	2500	2500	2500	0
49	20241216	192400	186205245	2500	2500	2500	2500	0
50	20241216	192300	186205245	2500	2500	2500	2500	0
51	20241216	192200	186205245	2500	2500	2500	2500	0
52	20241216	192100	186205245	2500	2500	2500	2500	0
53	20241216	192000	186205245	2500	2500	2500	2500	0
54	20241216	191900	186205245	2500	2500	2500	2500	0
55	20241216	191800	186205245	2500	2500	2500	2500	0
56	20241216	191700	186205245	2500	2500	2500	2500	0
57	20241216	191600	186205245	2500	2500	2500	2500	0
58	20241216	191500	186205245	2500	2500	2500	2500	0
59	20241216	191400	186205245	2500	2500	2500	2500	0
60	20241216	191300	186205245	2500	2500	2500	2500	0
61	20241216	191200	186205245	2500	2500	2500	2500	0
62	20241216	191100	186205245	2500	2500	2500	2500	799
63	20241216	191000	186205245	2500	2500	2500	2500	0
64	20241216	190900	186205245	2500	2500	2500	2500	0
65	20241216	190800	186205245	2500	2500	2500	2500	0
66	20241216	190700	186205245	2500	2500	2500	2500	0
67	20241216	190600	186205245	2500	2500	2500	2500	0
68	20241216	190500	186205245	2500	2500	2500	2500	0
69	20241216	190400	186205245	2500	2500	2500	2500	0
70	20241216	190300	186205245	2500	2500	2500	2500	0
71	20241216	190200	186205245	2500	2500	2500	2500	0
72	20241216	190100	186205245	2500	2500	2500	2500	0
73	20241216	190000	186205245	2500	2500	2500	2500	0
74	20241216	185900	186205245	2500	2500	2500	2500	0
75	20241216	185800	186205245	2500	2500	2500	2500	0
76	20241216	185700	186205245	2500	2500	2500	2500	0
77	20241216	185600	186205245	2500	2500	2500	2500	0
78	20241216	185500	186205245	2500	2500	2500	2500	0
79	20241216	185400	186205245	2500	2500	2500	2500	0
80	20241216	185300	186205245	2500	2500	2500	2500	0
81	20241216	185200	186205245	2500	2500	2500	2500	0
82	20241216	185100	186205245	2500	2500	2500	2500	0
83	20241216	185000	186205245	2500	2500	2500	2500	0
84	20241216	184900	186205245	2500	2500	2500	2500	0
85	20241216	184800	186205245	2500	2500	2500	2500	0
86	20241216	184700	186205245	2500	2500	2500	2500	0
87	20241216	184600	186205245	2500	2500	2500	2500	0
88	20241216	184500	186205245	2500	2500	2500	2500	0
89	20241216	184400	186205245	2500	2500	2500	2500	0
90	20241216	184300	186205245	2500	2500	2500	2500	0
91	20241216	184200	186205245	2500	2500	2500	2500	0
92	20241216	184100	186205245	2500	2500	2500	2500	799
93	20241216	184000	186205245	2500	2500	2500	2500	0
94	20241216	183900	186205245	2500	2500	2500	2500	0
95	20241216	183800	186205245	2500	2500	2500	2500	0
96	20241216	183700	186205245	2500	2500	2500	2500	0
97	20241216	183600	186205245	2500	2500	2500	2500	0
98	20241216	183500	186205245	2500	2500	2500	2500	0
99	20241216	183400	186205245	2500	2500	2500	2500	0
100	20241216	183300	186205245	2500	2500	2500	2500	0
101	20241216	183200	186205245	2500	2500	2500	2500	0
102	20241216	183100	186205245	2500	2500	2500	2500	0
103	20241216	183000	186205245	2500	2500	2500	2500	0
104	20241216	182900	186205245	2500	2500	2500	2500	0
105	20241216	182800	186205245	2500	2500	2500	2500	0
106	20241216	182700	186205245	2500	2500	2500	2500	0
107	20241216	182600	186205245	2500	2500	2500	2500	0
108	20241216	182500	186205245	2500	2500	2500	2500	0
109	20241216	182400	186205245	2500	2500	2500	2500	0
110	20241216	182300	186205245	2500	2500	2500	2500	0
111	20241216	182200	186205245	2500	2500	2500	2500	0
112	20241216	182100	186205245	2500	2500	2500	2500	0
113	20241216	182000	186205245	2500	2500	2500	2500	0
114	20241216	181900	186205245	2500	2500	2500	2500	0
115	20241216	181800	186205245	2500	2500	2500	2500	0
116	20241216	181700	186205245	2500	2500	2500	2500	0
117	20241216	181600	186205245	2500	2500	2500	2500	0
118	20241216	181500	186205245	2500	2500	2500	2500	0
119	20241216	181400	186205245	2500	2500	2500	2500	0
120	20241216	181300	186205245	2500	2500	2500	2500	0
121	20241216	181200	186205245	2500	2500	2500	2500	0
122	20241216	181100	186205245	2500	2500	2500	2500	799
123	20241216	181000	186205245	2500	2500	2500	2500	0
124	20241216	180900	186205245	2500	2500	2500	2500	0
125	20241216	180800	186205245	2500	2500	2500	2500	0
126	20241216	180700	186205245	2500	2500	2500	2500	0
127	20241216	180600	186205245	2500	2500	2500	2500	0
128	20241216	180500	186205245	2500	2500	2500	2500	0
129	20241216	180400	186205245	2500	2500	2500	2500	0
130	20241216	180300	186205245	2500	2500	2500	2500	0
131	20241216	180200	186205245	2500	2500	2500	2500	0
132	20241216	180100	186205245	2500	2500	2500	2500	0
133	20241216	180000	186205245	2500	2500	2500	2500	0
134	20241216	175900	186205245	2500	2500	2500	2500	0
135	20241216	175800	186205245	2500	2500	2500	2500	0
136	20241216	175700	186205245	2500	2500	2500	2500	0
137	20241216	175600	186205245	2500	2500	2500	2500	0
138	20241216	175500	186205245	2500	2500	2500	2500	0
139	20241216	175400	186205245	2500	2500	2500	2500	0
140	20241216	175300	186205245	2500	2500	2500	2500	0
141	20241216	175200	186205245	2500	2500	2500	2500	0
142	20241216	175100	186205245	2500	2500	2500	2500	0
143	20241216	175000	186205245	2500	2500	2500	2500	0
144	20241216	174900	186205245	2500	2500	2500	2500	0
145	20241216	174800	186205245	2500	2500	2500	2500	0
146	20241216	174700	186205245	2500	2500	2500	2500	0
147	20241216	174600	186205245	2500	2500	2500	2500	0
148	20241216	174500	186205245	2500	2500	2500	2500	0
149	20241216	174400	186205245	2500	2500	2500	2500	0
150	20241216	174300	186205245	2500	2500	2500	2500	0
151	20241216	174200	186205245	2500	2500	2500	2500	0
152	20241216	174100	186205245	2500	2500	2500	2500	799
153	20241216	174000	186205245	2500	2500	2500	2500	0
154	20241216	173900	186205245	2500	2500	2500	2500	0
155	20241216	173800	186205245	2500	2500	2500	2500	0
156	20241216	173700	186205245	2500	2500	2500	2500	0
157	20241216	173600	186205245	2500	2500	2500	2500	0
158	20241216	173500	186205245	2500	2500	2500	2500	0
159	20241216	173400	186205245	2500	2500	2500	2500	0
160	20241216	173300	186205245	2500	2500	2500	2500	0
161	20241216	173200	186205245	2500	2500	2500	2500	0
162	20241216	173100	186205245	2500	2500	2500	2500	0
163	20241216	173000	186205245	2500	2500	2500	2500	0
164	20241216	172900	186205245	2500	2500	2500	2500	0
165	20241216	172800	186205245	2500	2500	2500	2500	0
166	20241216	172700	186205245	2500	2500	2500	2500	0
167	20241216	172600	186205245	2500	2500	2500	2500	0
168	20241216	172500	186205245	2500	2500	2500	2500	0
169	20241216	172400	186205245	2500	2500	2500	2500	0
170	20241216	172300	186205245	2500	2500	2500	2500	0
171	20241216	172200	186205245	2500	2500	2500	2500	0
172	20241216	172100	186205245	2500	2500	2500	2500	0
173	20241216	172000	186205245	2500	2500	2500	2500	0
174	20241216	171900	186205245	2500	2500	2500	2500	0
175	20241216	171800	186205245	2500	2500	2500	2500	0
176	20241216	171700	186205245	2500	2500	2500	2500	0
177	20241216	171600	186205245	2500	2500	2500	2500	0
178	20241216	171500	186205245	2500	2500	2500	2500	0
179	20241216	171400	186205245	2500	2500	2500	2500	0
180	20241216	171300	186205245	2500	2500	2500	2500	0
181	20241216	171200	186205245	2500	2500	2500	2500	0
182	20241216	171100	186205245	2500	2500	2500	2500	799
183	20241216	171000	186205245	2500	2500	2500	2500	0
184	20241216	170900	186205245	2500	2500	2500	2500	0
185	20241216	170800	186205245	2500	2500	2500	2500	0
186	20241216	170700	186205245	2500	2500	2500	2500	0
187	20241216	170600	186205245	2500	2500	2500	2500	0
188	20241216	170500	186205245	2500	2500	2500	2500	0
189	20241216	170400	186205245	2500	2500	2500	2500	0
190	20241216	170300	186205245	2500	2500	2500	2500	0
191	20241216	170200	186205245	2500	2500	2500	2500	0
192	20241216	170100	186205245	2500	2500	2500	2500	0
193	20241216	170000	186205245	2500	2500	2500	2500	0
194	20241216	165900	186205245	2500	2500	2500	2500	0
195	20241216	165800	186205245	2500	2500	2500	2500	0
196	20241216	165700	186205245	2500	2500	2500	2500	0
197	20241216	165600	186205245	2500	2500	2500	2500	0
198	20241216	165500	186205245	2500	2500	2500	2500	0
199	20241216	165400	186205245	2500	2500	2500	2500	0
200	20241216	165300	186205245	2500	2500	2500	2500	0
201	20241216	165200	186205245	2500	2500	2500	2500	0
202	20241216	165100	186205245	2500	2500	2500	2500	0
203	20241216	165000	186205245	2500	2500	2500	2500	0
204	20241216	164900	186205245	2500	2500	2500	2500	0
205	20241216	164800	186205245	2500	2500	2500	2500	0
206	20241216	164700	186205245	2500	2500	2500	2500	0
207	20241216	164600	186205245	2500	2500	2500	2500	0
208	20241216	164500	186205245	2500	2500	2500	2500	0
209	20241216	164400	186205245	2500	2500	2500	2500	0
210	20241216	164300	186205245	2500	2500	2500	2500	0
211	20241216	164200	186205245	2500	2500	2500	2500	0
212	20241216	164100	186205245	2500	2500	2500	2500	799
213	20241216	164000	186205245	2500	2500	2500	2500	0
214	20241216	163900	186205245	2500	2500	2500	2500	0
215	20241216	163800	186205245	2500	2500	2500	2500	0
216	20241216	163700	186205245	2500	2500	2500	2500	0
217	20241216	163600	186205245	2500	2500	2500	2500	0
218	20241216	163500	186205245	2500	2500	2500	2500	0
219	20241216	163400	186205245	2500	2500	2500	2500	0
220	20241216	163300	186205245	2500	2500	2500	2500	0
221	20241216	163200	186205245	2500	2500	2500	2500	0
222	20241216	163100	186205245	2500	2500	2500	2500	0
223	20241216	163000	186205245	2500	2500	2500	2500	0
224	20241216	162900	186205245	2500	2500	2500	2500	0
225	20241216	162800	186205245	2500	2500	2500	2500	0
226	20241216	162700	186205245	2500	2500	2500	2500	0
227	20241216	162600	186205245	2500	2500	2500	2500	0
228	20241216	162500	186205245	2500	2500	2500	2500	0
229	20241216	162400	186205245	2500	2500	2500	2500	0
230	20241216	162300	186205245	2500	2500	2500	2500	0
231	20241216	162200	186205245	2500	2500	2500	2500	0
232	20241216	162100	186205245	2500	2500	2500	2500	0
233	20241216	162000	186205245	2500	2500	2500	2500	0
234	20241216	161900	186205245	2500	2500	2500	2500	0
235	20241216	161800	186205245	2500	2500	2500	2500	0
236	20241216	161700	186205245	2500	2500	2500	2500	0
237	20241216	161600	186205245	2500	2500	2500	2500	0
238	20241216	161500	186205245	2500	2500	2500	2500	0
239	20241216	161400	186205245	2500	2500	2500	2500	0
240	20241216	161300	186205245	2500	2500	2500	2500	0
241	20241216	161200	186205245	2500	2500	2500	2500	0
242	20241216	161100	186205245	2500	2500	2500	2500	799
243	20241216	161000	186205245	2500	2500	2500	2500	0
244	20241216	160900	186205245	2500	2500	2500	2500	0
245	20241216	160800	186205245	2500	2500	2500	2500	0
246	20241216	160700	186205245	2500	2500	2500	2500	0
247	20241216	160600	186205245	2500	2500	2500	2500	0
248	20241216	160500	186205245	2500	2500	2500	2500	0
249	20241216	160400	186205245	2500	2500	2500	2500	0
250	20241216	160300	186205245	2500	2500	2500	2500	0
251	20241216	160200	186205245	2500	2500	2500	2500	0
252	20241216	160100	186205245	2500	2500	2500	2500	0
253	20241216	160000	186205245	2500	2500	2500	2500	0
254	20241216	155900	186205245	2500	2500	2500	2500	0
255	20241216	155800	186205245	2500	2500	2500	2500	0
256	20241216	155700	186205245	2500	2500	2500	2500	0
257	20241216	155600	186205245	2500	2500	2500	2500	0
258	20241216	155500	186205245	2500	2500	2500	2500	0
259	20241216	155400	186205245	2500	2500	2500	2500	0
260	20241216	155300	186205245	2500	2500	2500	2500	0
261	20241216	155200	186205245	2500	2500	2500	2500	0
262	20241216	155100	186205245	2500	2500	2500	2500	0
263	20241216	155000	186205245	2500	2500	2500	2500	0
264	20241216	154900	186205245	2500	2500	2500	2500	0
265	20241216	154800	186205245	2500	2500	2500	2500	0
266	20241216	154700	186205245	2500	2500	2500	2500	0
267	20241216	154600	186205245	2500	2500	2500	2500	0
268	20241216	154500	186205245	2500	2500	2500	2500	0
269	20241216	154400	186205245	2500	2500	2500	2500	0
270	20241216	154300	186205245	2500	2500	2500	2500	0
271	20241216	154200	186205245	2500	2500	2500	2500	0
272	20241216	154100	186205245	2500	2500	2500	2500	799
273	20241216	154000	186205245	2500	2500	2500	2500	0
274	20241216	153900	186205245	2500	2500	2500	2500	0
275	20241216	153800	186205245	2500	2500	2500	2500	0
276	20241216	153700	186205245	2500	2500	2500	2500	0
277	20241216	153600	186205245	2500	2500	2500	2500	0
278	20241216	153500	186205245	2500	2500	2500	2500	0
279	20241216	153400	186205245	2500	2500	2500	2500	0
280	20241216	153300	186205245	2500	2500	2500	2500	0
281	20241216	153200	186205245	2500	2500	2500	2500	0
282	20241216	153100	186205245	2500	2500	2500	2500	0
283	20241216	153000	186205245	2500	2500	2500	2500	799
284	20241216	152900	184207745	2500	2500	2500	2500	0
285	20241216	152800	184207745	2500	2500	2500	2500	0
286	20241216	152700	184207745	2500	2500	2500	2500	0
287	20241216	152600	184207745	2500	2500	2500	2500	0
288	20241216	152500	184207745	2500	2500	2500	2500	0
289	20241216	152400	184207745	2500	2500	2500	2500	0
290	20241216	152300	184207745	2500	2500	2500	2500	0
291	20241216	152200	184207745	2500	2500	2500	2500	0
292	20241216	152100	184207745	2500	2500	2500	2500	0
293	20241216	152000	184207745	2500	2500	2500	2500	0
294	20241216	151900	184207745	2500	2500	2515	2500	645
295	20241216	151800	182593850	2515	2515	2515	2515	0
296	20241216	151700	182593850	2515	2515	2515	2515	0
297	20241216	151600	182593850	2515	2515	2515	2515	0
298	20241216	151500	182593850	2515	2515	2515	2515	0
299	20241216	151400	182593850	2515	2510	2515	2510	11
300	20241216	151300	182566235	2495	2495	2495	2495	10
301	20241216	151200	182541285	2495	2495	2495	2495	0
302	20241216	151100	182541285	2495	2495	2495	2495	0
303	20241216	151000	182541285	2495	2495	2495	2495	366
304	20241216	150900	181628115	2495	2495	2495	2495	0
305	20241216	150800	181628115	2495	2490	2495	2490	128
306	20241216	150700	181308855	2495	2495	2495	2495	0
307	20241216	150600	181308855	2495	2495	2495	2495	108
308	20241216	150500	181039395	2495	2495	2495	2495	557
309	20241216	150400	179649680	2495	2495	2495	2495	865
310	20241216	150300	177491505	2495	2495	2495	2495	14360
311	20241216	150200	141663305	2495	2495	2495	2495	0
312	20241216	150100	141663305	2495	2495	2495	2495	10
313	20241216	150000	141638355	2495	2495	2495	2495	0
314	20241216	145900	141638355	2495	2495	2495	2495	0
315	20241216	145800	141638355	2495	2495	2495	2495	0
316	20241216	145700	141638355	2495	2495	2495	2495	29
317	20241216	145600	141566000	2495	2495	2495	2495	0
318	20241216	145500	141566000	2495	2495	2495	2495	0
319	20241216	145400	141566000	2495	2495	2495	2495	50
320	20241216	145300	141441250	2500	2505	2505	2500	50
321	20241216	145200	141316200	2505	2505	2505	2505	0
322	20241216	145100	141316200	2505	2505	2505	2505	120
323	20241216	145000	141015600	2510	2510	2510	2510	10
324	20241216	144900	140990500	2505	2505	2505	2505	10
325	20241216	144800	140965450	2510	2510	2510	2510	50
326	20241216	144700	140839950	2505	2505	2505	2505	0
327	20241216	144600	140839950	2505	2505	2505	2505	14
328	20241216	144500	140804880	2500	2500	2500	2500	29
329	20241216	144400	140732380	2495	2495	2495	2495	0
330	20241216	144300	140732380	2495	2495	2495	2495	2
331	20241216	144200	140727390	2495	2495	2495	2495	8
332	20241216	144100	140707430	2490	2490	2490	2490	100
333	20241216	144000	140458430	2495	2495	2495	2495	20
334	20241216	143900	140408530	2495	2490	2495	2490	788
335	20241216	143800	138446405	2490	2490	2490	2490	11
336	20241216	143700	138419015	2490	2490	2490	2490	25
337	20241216	143600	138356765	2490	2490	2490	2490	0
338	20241216	143500	138356765	2490	2490	2490	2490	0
339	20241216	143400	138356765	2490	2490	2490	2490	1
340	20241216	143300	138354275	2490	2490	2490	2490	0
341	20241216	143200	138354275	2490	2490	2490	2490	0
342	20241216	143100	138354275	2490	2490	2490	2490	0
343	20241216	143000	138354275	2490	2490	2490	2490	1180
344	20241216	142900	135416075	2490	2490	2490	2490	0
345	20241216	142800	135416075	2490	2495	2495	2490	420
346	20241216	142700	134370125	2495	2495	2495	2495	0
347	20241216	142600	134370125	2495	2495	2495	2495	0
348	20241216	142500	134370125	2495	2495	2495	2495	0
349	20241216	142400	134370125	2495	2505	2505	2495	1926
350	20241216	142300	129557955	2505	2505	2505	2505	0
351	20241216	142200	129557955	2505	2505	2505	2505	0
352	20241216	142100	129557955	2505	2510	2510	2505	257
353	20241216	142000	128914165	2515	2515	2515	2515	0
354	20241216	141900	128914165	2515	2515	2515	2515	5
355	20241216	141800	128901590	2515	2515	2515	2515	0
356	20241216	141700	128901590	2515	2515	2515	2515	0
357	20241216	141600	128901590	2515	2515	2515	2515	0
358	20241216	141500	128901590	2515	2515	2515	2515	0
359	20241216	141400	128901590	2515	2515	2515	2515	0
360	20241216	141300	128901590	2515	2515	2515	2515	0
361	20241216	141200	128901590	2515	2515	2515	2515	0
362	20241216	141100	128901590	2515	2515	2515	2515	0
363	20241216	141000	128901590	2515	2515	2515	2515	100
364	20241216	140900	128650090	2520	2520	2520	2520	0
365	20241216	140800	128650090	2520	2520	2520	2520	100
366	20241216	140700	128398090	2525	2525	2525	2525	368
367	20241216	140600	127468890	2525	2525	2525	2525	201
368	20241216	140500	126961365	2525	2525	2525	2525	151
369	20241216	140400	126580090	2525	2525	2525	2525	100
370	20241216	140300	126327590	2520	2520	2520	2520	0
371	20241216	140200	126327590	2520	2520	2520	2520	2
372	20241216	140100	126322550	2520	2520	2520	2520	50
373	20241216	140000	126196550	2515	2520	2520	2515	400
374	20241216	135900	125189550	2515	2515	2515	2515	0
375	20241216	135800	125189550	2515	2515	2515	2515	0
376	20241216	135700	125189550	2515	2515	2515	2515	310
377	20241216	135600	124409900	2515	2515	2515	2515	1
378	20241216	135500	124407385	2515	2520	2520	2515	2702
379	20241216	135400	117604355	2525	2525	2525	2525	1131
380	20241216	135300	114748580	2530	2530	2530	2530	0
381	20241216	135200	114748580	2530	2530	2530	2530	0
382	20241216	135100	114748580	2530	2530	2530	2530	0
383	20241216	135000	114748580	2530	2530	2530	2530	0
384	20241216	134900	114748580	2530	2530	2530	2530	61
385	20241216	134800	114594250	2525	2525	2525	2525	40
386	20241216	134700	114493250	2530	2530	2530	2530	524
387	20241216	134600	113167530	2530	2530	2530	2530	670
388	20241216	134500	111472430	2540	2540	2540	2540	0
389	20241216	134400	111472430	2540	2540	2540	2540	0
390	20241216	134300	111472430	2540	2540	2540	2540	0
391	20241216	134200	111472430	2540	2540	2540	2540	0
392	20241216	134100	111472430	2540	2540	2540	2540	0
393	20241216	134000	111472430	2540	2540	2540	2540	0
394	20241216	133900	111472430	2540	2540	2540	2540	0
395	20241216	133800	111472430	2540	2540	2540	2540	0
396	20241216	133700	111472430	2540	2540	2540	2540	0
397	20241216	133600	111472430	2540	2540	2540	2540	0
398	20241216	133500	111472430	2540	2540	2540	2540	30
399	20241216	133400	111396230	2540	2540	2540	2540	0
400	20241216	133300	111396230	2540	2540	2540	2540	0
401	20241216	133200	111396230	2540	2540	2540	2540	0
402	20241216	133100	111396230	2540	2540	2540	2540	0
403	20241216	133000	111396230	2540	2540	2540	2540	0
404	20241216	132900	111396230	2540	2540	2540	2540	0
405	20241216	132800	111396230	2540	2540	2540	2540	0
406	20241216	132700	111396230	2540	2540	2540	2540	0
407	20241216	132600	111396230	2540	2540	2540	2540	0
408	20241216	132500	111396230	2540	2540	2540	2540	0
409	20241216	132400	111396230	2540	2540	2540	2540	0
410	20241216	132300	111396230	2540	2540	2540	2540	0
411	20241216	132200	111396230	2540	2540	2540	2540	452
412	20241216	132100	110248150	2545	2545	2545	2545	0
413	20241216	132000	110248150	2545	2545	2545	2545	549
414	20241216	131900	108850945	2550	2550	2550	2550	0
415	20241216	131800	108850945	2550	2550	2550	2550	0
416	20241216	131700	108850945	2550	2550	2550	2550	0
417	20241216	131600	108850945	2550	2550	2550	2550	0
418	20241216	131500	108850945	2550	2550	2550	2550	0
419	20241216	131400	108850945	2550	2550	2550	2550	0
420	20241216	131300	108850945	2550	2550	2550	2550	0
421	20241216	131200	108850945	2550	2550	2550	2550	1240
422	20241216	131100	105688945	2555	2555	2555	2555	0
423	20241216	131000	105688945	2555	2555	2555	2555	0
424	20241216	130900	105688945	2555	2555	2555	2555	0
425	20241216	130800	105688945	2555	2555	2555	2555	0
426	20241216	130700	105688945	2555	2555	2555	2555	0
427	20241216	130600	105688945	2555	2555	2555	2555	0
428	20241216	130500	105688945	2555	2555	2555	2555	0
429	20241216	130400	105688945	2555	2555	2555	2555	0
430	20241216	130300	105688945	2555	2555	2555	2555	0
431	20241216	130200	105688945	2555	2555	2555	2555	0
432	20241216	130100	105688945	2555	2555	2555	2555	0
433	20241216	130000	105688945	2555	2555	2555	2555	1
434	20241216	125900	105686390	2555	2555	2555	2555	0
435	20241216	125800	105686390	2555	2555	2555	2555	0
436	20241216	125700	105686390	2555	2555	2555	2555	0
437	20241216	125600	105686390	2555	2555	2555	2555	0
438	20241216	125500	105686390	2555	2555	2555	2555	0
439	20241216	125400	105686390	2555	2550	2555	2550	1572
440	20241216	125300	101676635	2540	2540	2540	2540	1
441	20241216	125200	101674095	2540	2540	2540	2540	0
442	20241216	125100	101674095	2540	2540	2540	2540	0
443	20241216	125000	101674095	2540	2540	2540	2540	300
444	20241216	124900	100912095	2540	2540	2540	2540	0
445	20241216	124800	100912095	2540	2540	2540	2540	0
446	20241216	124700	100912095	2540	2540	2540	2540	1
447	20241216	124600	100909555	2540	2540	2540	2540	0
448	20241216	124500	100909555	2540	2540	2540	2540	0
449	20241216	124400	100909555	2540	2540	2540	2540	1
450	20241216	124300	100907015	2545	2545	2545	2545	0
451	20241216	124200	100907015	2545	2545	2545	2545	0
452	20241216	124100	100907015	2545	2545	2545	2545	0
453	20241216	124000	100907015	2545	2545	2545	2545	0
454	20241216	123900	100907015	2545	2545	2545	2545	0
455	20241216	123800	100907015	2545	2545	2545	2545	0
456	20241216	123700	100907015	2545	2545	2545	2545	0
457	20241216	123600	100907015	2545	2545	2545	2545	0
458	20241216	123500	100907015	2545	2545	2545	2545	0
459	20241216	123400	100907015	2545	2545	2545	2545	0
460	20241216	123300	100907015	2545	2545	2545	2545	0
461	20241216	123200	100907015	2545	2545	2545	2545	0
462	20241216	123100	100907015	2545	2545	2545	2545	0
463	20241216	123000	100907015	2545	2545	2545	2545	0
464	20241216	122900	100907015	2545	2545	2545	2545	0
465	20241216	122800	100907015	2545	2545	2545	2545	0
466	20241216	122700	100907015	2545	2545	2545	2545	0
467	20241216	122600	100907015	2545	2545	2545	2545	0
468	20241216	122500	100907015	2545	2545	2545	2545	0
469	20241216	122400	100907015	2545	2545	2545	2545	0
470	20241216	122300	100907015	2545	2545	2545	2545	0
471	20241216	122200	100907015	2545	2545	2545	2545	0
472	20241216	122100	100907015	2545	2545	2545	2545	2070
473	20241216	122000	95638865	2545	2545	2545	2545	0
474	20241216	121900	95638865	2545	2545	2545	2545	0
475	20241216	121800	95638865	2545	2545	2545	2545	0
476	20241216	121700	95638865	2545	2545	2545	2545	0
477	20241216	121600	95638865	2545	2545	2545	2545	0
478	20241216	121500	95638865	2545	2540	2545	2540	3
479	20241216	121400	95631240	2525	2530	2530	2525	1000
480	20241216	121300	93103740	2525	2525	2525	2525	0
481	20241216	121200	93103740	2525	2525	2525	2525	0
482	20241216	121100	93103740	2525	2525	2525	2525	0
483	20241216	121000	93103740	2525	2525	2525	2525	0
484	20241216	120900	93103740	2525	2525	2525	2525	0
485	20241216	120800	93103740	2525	2525	2525	2525	0
486	20241216	120700	93103740	2525	2525	2525	2525	0
487	20241216	120600	93103740	2525	2525	2525	2525	0
488	20241216	120500	93103740	2525	2525	2525	2525	0
489	20241216	120400	93103740	2525	2525	2525	2525	0
490	20241216	120300	93103740	2525	2525	2525	2525	153
491	20241216	120200	92717415	2545	2545	2545	2545	0
492	20241216	120100	92717415	2545	2545	2545	2545	0
493	20241216	120000	92717415	2545	2545	2545	2545	0
494	20241216	115900	92717415	2545	2545	2545	2545	0
495	20241216	115800	92717415	2545	2545	2545	2545	0
496	20241216	115700	92717415	2545	2545	2545	2545	0
497	20241216	115600	92717415	2545	2545	2545	2545	0
498	20241216	115500	92717415	2545	2545	2545	2545	0
499	20241216	115400	92717415	2545	2545	2545	2545	0
500	20241216	115300	92717415	2545	2545	2545	2545	0
501	20241216	115200	92717415	2545	2545	2545	2545	0
502	20241216	115100	92717415	2545	2545	2545	2545	0
503	20241216	115000	92717415	2545	2545	2545	2545	0
504	20241216	114900	92717415	2545	2545	2545	2545	0
505	20241216	114800	92717415	2545	2545	2545	2545	0
506	20241216	114700	92717415	2545	2545	2545	2545	0
507	20241216	114600	92717415	2545	2545	2545	2545	0
508	20241216	114500	92717415	2545	2545	2545	2545	0
509	20241216	114400	92717415	2545	2545	2545	2545	0
510	20241216	114300	92717415	2545	2545	2545	2545	0
511	20241216	114200	92717415	2545	2545	2545	2545	0
512	20241216	114100	92717415	2545	2545	2545	2545	0
513	20241216	114000	92717415	2545	2545	2545	2545	0
514	20241216	113900	92717415	2545	2545	2545	2545	0
515	20241216	113800	92717415	2545	2545	2545	2545	1
516	20241216	113700	92714870	2545	2545	2545	2545	1
517	20241216	113600	92712325	2530	2530	2530	2530	105
518	20241216	113500	92446675	2530	2530	2530	2530	2
519	20241216	113400	92441615	2530	2530	2530	2530	0
520	20241216	113300	92441615	2530	2530	2530	2530	0
521	20241216	113200	92441615	2530	2530	2530	2530	0
522	20241216	113100	92441615	2530	2530	2530	2530	0
523	20241216	113000	92441615	2530	2530	2530	2530	0
524	20241216	112900	92441615	2530	2530	2530	2530	0
525	20241216	112800	92441615	2530	2530	2530	2530	0
526	20241216	112700	92441615	2530	2530	2530	2530	0
527	20241216	112600	92441615	2530	2530	2530	2530	0
528	20241216	112500	92441615	2530	2530	2530	2530	662
529	20241216	112400	90766755	2530	2530	2530	2530	0
530	20241216	112300	90766755	2530	2530	2530	2530	0
531	20241216	112200	90766755	2530	2530	2530	2530	0
532	20241216	112100	90766755	2530	2530	2530	2530	0
533	20241216	112000	90766755	2530	2530	2530	2530	1
534	20241216	111900	90764225	2540	2540	2540	2540	0
535	20241216	111800	90764225	2540	2540	2540	2540	0
536	20241216	111700	90764225	2540	2540	2540	2540	1
537	20241216	111600	90761685	2530	2530	2530	2530	0
538	20241216	111500	90761685	2530	2530	2530	2530	0
539	20241216	111400	90761685	2530	2530	2530	2530	0
540	20241216	111300	90761685	2530	2530	2530	2530	0
541	20241216	111200	90761685	2530	2530	2530	2530	0
542	20241216	111100	90761685	2530	2530	2530	2530	0
543	20241216	111000	90761685	2530	2530	2530	2530	0
544	20241216	110900	90761685	2530	2530	2530	2530	0
545	20241216	110800	90761685	2530	2530	2530	2530	0
546	20241216	110700	90761685	2530	2530	2530	2530	0
547	20241216	110600	90761685	2530	2530	2530	2530	0
548	20241216	110500	90761685	2530	2530	2530	2530	0
549	20241216	110400	90761685	2530	2530	2530	2530	0
550	20241216	110300	90761685	2530	2540	2540	2530	3392
551	20241216	110200	82158760	2565	2565	2565	2565	0
552	20241216	110100	82158760	2565	2565	2565	2565	0
553	20241216	110000	82158760	2565	2565	2565	2565	0
554	20241216	105900	82158760	2565	2545	2565	2545	682
555	20241216	105800	80421635	2550	2550	2550	2550	0
556	20241216	105700	80421635	2550	2550	2550	2550	376
557	20241216	105600	79462835	2570	2570	2570	2570	0
558	20241216	105500	79462835	2570	2570	2570	2570	0
559	20241216	105400	79462835	2570	2570	2570	2570	0
560	20241216	105300	79462835	2570	2570	2570	2570	0
561	20241216	105200	79462835	2570	2570	2570	2570	0
562	20241216	105100	79462835	2570	2570	2570	2570	0
563	20241216	105000	79462835	2570	2570	2570	2570	1
564	20241216	104900	79460265	2555	2555	2555	2555	0
565	20241216	104800	79460265	2555	2555	2555	2555	96
566	20241216	104700	79214985	2555	2555	2555	2555	0
567	20241216	104600	79214985	2555	2555	2555	2555	0
568	20241216	104500	79214985	2555	2555	2555	2555	16
569	20241216	104400	79174105	2580	2580	2580	2580	0
570	20241216	104300	79174105	2580	2580	2580	2580	0
571	20241216	104200	79174105	2580	2580	2580	2580	0
572	20241216	104100	79174105	2580	2580	2580	2580	0
573	20241216	104000	79174105	2580	2580	2580	2580	10
574	20241216	103900	79148305	2580	2580	2580	2580	20
575	20241216	103800	79096705	2580	2580	2580	2580	134
576	20241216	103700	78750985	2580	2580	2580	2580	0
577	20241216	103600	78750985	2580	2580	2580	2580	0
578	20241216	103500	78750985	2580	2580	2580	2575	199
579	20241216	103400	78238550	2575	2575	2575	2575	0
580	20241216	103300	78238550	2575	2575	2575	2575	0
581	20241216	103200	78238550	2575	2570	2575	2570	89
582	20241216	103100	78009715	2555	2555	2555	2555	0
583	20241216	103000	78009715	2555	2555	2555	2555	0
584	20241216	102900	78009715	2555	2555	2555	2555	0
585	20241216	102800	78009715	2555	2555	2555	2555	0
586	20241216	102700	78009715	2555	2555	2555	2555	0
587	20241216	102600	78009715	2555	2555	2555	2555	0
588	20241216	102500	78009715	2555	2555	2555	2555	0
589	20241216	102400	78009715	2555	2555	2555	2555	1
590	20241216	102300	78007160	2585	2585	2585	2585	0
591	20241216	102200	78007160	2585	2585	2585	2585	0
592	20241216	102100	78007160	2585	2585	2585	2585	0
593	20241216	102000	78007160	2585	2575	2585	2575	60
594	20241216	101900	77852160	2585	2585	2585	2585	0
595	20241216	101800	77852160	2585	2585	2585	2585	0
596	20241216	101700	77852160	2585	2585	2585	2585	0
597	20241216	101600	77852160	2585	2585	2585	2585	0
598	20241216	101500	77852160	2585	2585	2585	2585	0
599	20241216	101400	77852160	2585	2585	2585	2585	0
600	20241216	101300	77852160	2585	2565	2585	2550	202
601	20241216	101200	77335040	2585	2585	2585	2585	2
602	20241216	101100	77329870	2605	2605	2605	2605	0
603	20241216	101000	77329870	2605	2605	2605	2605	1
604	20241216	100900	77327265	2615	2620	2620	2555	60
605	20241216	100800	77173840	2625	2600	2625	2600	543
606	20241216	100700	75757870	2625	2600	2625	2600	59
607	20241216	100600	75604445	2600	2615	2630	2600	2221
608	20241216	100500	69788680	2620	2620	2620	2620	1
609	20241216	100400	69786060	2620	2580	2620	2580	8091
610	20241216	100300	48788585	2585	2580	2585	2580	41
611	20241216	100200	48682800	2580	2570	2580	2570	2772
612	20241216	100100	41532700	2575	2560	2575	2560	15
613	20241216	100000	41494245	2560	2560	2560	2560	0
614	20241216	095900	41494245	2560	2560	2560	2560	0
615	20241216	095800	41494245	2560	2540	2560	2540	1046
616	20241216	095700	38837385	2540	2540	2540	2540	0
617	20241216	095600	38837385	2540	2540	2540	2540	96
618	20241216	095500	38593545	2540	2540	2540	2540	0
619	20241216	095400	38593545	2540	2540	2540	2540	0
620	20241216	095300	38593545	2540	2540	2540	2540	0
621	20241216	095200	38593545	2540	2540	2540	2540	0
622	20241216	095100	38593545	2540	2540	2540	2540	0
623	20241216	095000	38593545	2540	2540	2540	2540	2
624	20241216	094900	38588465	2535	2535	2535	2535	0
625	20241216	094800	38588465	2535	2535	2535	2535	374
626	20241216	094700	37640375	2535	2535	2535	2535	5
627	20241216	094600	37627700	2535	2520	2535	2520	833
628	20241216	094500	35528525	2540	2540	2540	2540	0
629	20241216	094400	35528525	2540	2540	2540	2540	0
630	20241216	094300	35528525	2540	2540	2540	2540	0
631	20241216	094200	35528525	2540	2540	2540	2540	532
632	20241216	094100	34177245	2540	2540	2540	2540	649
633	20241216	094000	32528785	2540	2540	2540	2540	0
634	20241216	093900	32528785	2540	2540	2540	2540	0
635	20241216	093800	32528785	2540	2540	2540	2540	0
636	20241216	093700	32528785	2540	2530	2540	2525	931
637	20241216	093600	30177990	2540	2540	2540	2540	0
638	20241216	093500	30177990	2540	2540	2540	2535	277
639	20241216	093400	29474910	2540	2540	2540	2540	40
640	20241216	093300	29373310	2570	2570	2570	2570	0
641	20241216	093200	29373310	2570	2570	2570	2570	0
642	20241216	093100	29373310	2570	2570	2570	2570	1
643	20241216	093000	29370740	2555	2555	2555	2555	123
644	20241216	092900	29056475	2565	2560	2570	2560	602
645	20241216	092800	27514615	2560	2550	2560	2550	5
646	20241216	092700	27501855	2545	2545	2545	2545	0
647	20241216	092600	27501855	2545	2545	2545	2545	0
648	20241216	092500	27501855	2545	2540	2545	2540	146
649	20241216	092400	27130300	2540	2540	2540	2540	0
650	20241216	092300	27130300	2540	2540	2540	2540	107
651	20241216	092200	26858520	2525	2525	2525	2525	0
652	20241216	092100	26858520	2525	2525	2525	2525	0
653	20241216	092000	26858520	2525	2525	2525	2525	0
654	20241216	091900	26858520	2525	2525	2525	2525	0
655	20241216	091800	26858520	2525	2525	2525	2525	0
656	20241216	091700	26858520	2525	2530	2530	2525	610
657	20241216	091600	25318020	2560	2560	2560	2560	0
658	20241216	091500	25318020	2560	2555	2560	2550	531
659	20241216	091400	23963795	2550	2545	2560	2545	103
660	20241216	091300	23701140	2520	2525	2525	2520	425
661	20241216	091200	22629105	2545	2545	2545	2545	46
662	20241216	091100	22512035	2550	2550	2550	2550	0
663	20241216	091000	22512035	2550	2550	2550	2550	0
664	20241216	090900	22512035	2550	2550	2550	2550	50
665	20241216	090800	22384535	2550	2550	2550	2550	100
666	20241216	090700	22129535	2550	2585	2585	2550	473
667	20241216	090600	20913530	2580	2565	2580	2550	629
668	20241216	090500	19295260	2585	2550	2590	2550	3421
669	20241216	090400	10457035	2550	2545	2550	2545	1277
670	20241216	090300	7206470	2545	2515	2545	2515	560
671	20241216	090200	5781420	2515	2525	2545	2505	162
672	20241216	090100	5372685	2685	2685	2685	2685	0
673	20241216	090000	5372685	2685	2685	2685	2685	2001