KissMeData/124560/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	202100	274121420	2900	2900	2900	2900	1470
3	20241216	202000	274121420	2900	2900	2900	2900	0
4	20241216	201900	274121420	2900	2900	2900	2900	0
5	20241216	201800	274121420	2900	2900	2900	2900	0
6	20241216	201700	274121420	2900	2900	2900	2900	0
7	20241216	201600	274121420	2900	2900	2900	2900	0
8	20241216	201500	274121420	2900	2900	2900	2900	0
9	20241216	201400	274121420	2900	2900	2900	2900	0
10	20241216	201300	274121420	2900	2900	2900	2900	0
11	20241216	201200	274121420	2900	2900	2900	2900	0
12	20241216	201100	274121420	2900	2900	2900	2900	0
13	20241216	201000	274121420	2900	2900	2900	2900	0
14	20241216	200900	274121420	2900	2900	2900	2900	0
15	20241216	200800	274121420	2900	2900	2900	2900	0
16	20241216	200700	274121420	2900	2900	2900	2900	0
17	20241216	200600	274121420	2900	2900	2900	2900	0
18	20241216	200500	274121420	2900	2900	2900	2900	0
19	20241216	200400	274121420	2900	2900	2900	2900	0
20	20241216	200300	274121420	2900	2900	2900	2900	0
21	20241216	200200	274121420	2900	2900	2900	2900	0
22	20241216	200100	274121420	2900	2900	2900	2900	0
23	20241216	200000	274121420	2900	2900	2900	2900	0
24	20241216	195900	274121420	2900	2900	2900	2900	0
25	20241216	195800	274121420	2900	2900	2900	2900	0
26	20241216	195700	274121420	2900	2900	2900	2900	0
27	20241216	195600	274121420	2900	2900	2900	2900	0
28	20241216	195500	274121420	2900	2900	2900	2900	0
29	20241216	195400	274121420	2900	2900	2900	2900	0
30	20241216	195300	274121420	2900	2900	2900	2900	0
31	20241216	195200	274121420	2900	2900	2900	2900	0
32	20241216	195100	274121420	2900	2900	2900	2900	1470
33	20241216	195000	274121420	2900	2900	2900	2900	0
34	20241216	194900	274121420	2900	2900	2900	2900	0
35	20241216	194800	274121420	2900	2900	2900	2900	0
36	20241216	194700	274121420	2900	2900	2900	2900	0
37	20241216	194600	274121420	2900	2900	2900	2900	0
38	20241216	194500	274121420	2900	2900	2900	2900	0
39	20241216	194400	274121420	2900	2900	2900	2900	0
40	20241216	194300	274121420	2900	2900	2900	2900	0
41	20241216	194200	274121420	2900	2900	2900	2900	0
42	20241216	194100	274121420	2900	2900	2900	2900	0
43	20241216	194000	274121420	2900	2900	2900	2900	0
44	20241216	193900	274121420	2900	2900	2900	2900	0
45	20241216	193800	274121420	2900	2900	2900	2900	0
46	20241216	193700	274121420	2900	2900	2900	2900	0
47	20241216	193600	274121420	2900	2900	2900	2900	0
48	20241216	193500	274121420	2900	2900	2900	2900	0
49	20241216	193400	274121420	2900	2900	2900	2900	0
50	20241216	193300	274121420	2900	2900	2900	2900	0
51	20241216	193200	274121420	2900	2900	2900	2900	0
52	20241216	193100	274121420	2900	2900	2900	2900	0
53	20241216	193000	274121420	2900	2900	2900	2900	0
54	20241216	192900	274121420	2900	2900	2900	2900	0
55	20241216	192800	274121420	2900	2900	2900	2900	0
56	20241216	192700	274121420	2900	2900	2900	2900	0
57	20241216	192600	274121420	2900	2900	2900	2900	0
58	20241216	192500	274121420	2900	2900	2900	2900	0
59	20241216	192400	274121420	2900	2900	2900	2900	0
60	20241216	192300	274121420	2900	2900	2900	2900	0
61	20241216	192200	274121420	2900	2900	2900	2900	0
62	20241216	192100	274121420	2900	2900	2900	2900	1470
63	20241216	192000	274121420	2900	2900	2900	2900	0
64	20241216	191900	274121420	2900	2900	2900	2900	0
65	20241216	191800	274121420	2900	2900	2900	2900	0
66	20241216	191700	274121420	2900	2900	2900	2900	0
67	20241216	191600	274121420	2900	2900	2900	2900	0
68	20241216	191500	274121420	2900	2900	2900	2900	0
69	20241216	191400	274121420	2900	2900	2900	2900	0
70	20241216	191300	274121420	2900	2900	2900	2900	0
71	20241216	191200	274121420	2900	2900	2900	2900	0
72	20241216	191100	274121420	2900	2900	2900	2900	0
73	20241216	191000	274121420	2900	2900	2900	2900	0
74	20241216	190900	274121420	2900	2900	2900	2900	0
75	20241216	190800	274121420	2900	2900	2900	2900	0
76	20241216	190700	274121420	2900	2900	2900	2900	0
77	20241216	190600	274121420	2900	2900	2900	2900	0
78	20241216	190500	274121420	2900	2900	2900	2900	0
79	20241216	190400	274121420	2900	2900	2900	2900	0
80	20241216	190300	274121420	2900	2900	2900	2900	0
81	20241216	190200	274121420	2900	2900	2900	2900	0
82	20241216	190100	274121420	2900	2900	2900	2900	0
83	20241216	190000	274121420	2900	2900	2900	2900	0
84	20241216	185900	274121420	2900	2900	2900	2900	0
85	20241216	185800	274121420	2900	2900	2900	2900	0
86	20241216	185700	274121420	2900	2900	2900	2900	0
87	20241216	185600	274121420	2900	2900	2900	2900	0
88	20241216	185500	274121420	2900	2900	2900	2900	0
89	20241216	185400	274121420	2900	2900	2900	2900	0
90	20241216	185300	274121420	2900	2900	2900	2900	0
91	20241216	185200	274121420	2900	2900	2900	2900	0
92	20241216	185100	274121420	2900	2900	2900	2900	1470
93	20241216	185000	274121420	2900	2900	2900	2900	0
94	20241216	184900	274121420	2900	2900	2900	2900	0
95	20241216	184800	274121420	2900	2900	2900	2900	0
96	20241216	184700	274121420	2900	2900	2900	2900	0
97	20241216	184600	274121420	2900	2900	2900	2900	0
98	20241216	184500	274121420	2900	2900	2900	2900	0
99	20241216	184400	274121420	2900	2900	2900	2900	0
100	20241216	184300	274121420	2900	2900	2900	2900	0
101	20241216	184200	274121420	2900	2900	2900	2900	0
102	20241216	184100	274121420	2900	2900	2900	2900	0
103	20241216	184000	274121420	2900	2900	2900	2900	0
104	20241216	183900	274121420	2900	2900	2900	2900	0
105	20241216	183800	274121420	2900	2900	2900	2900	0
106	20241216	183700	274121420	2900	2900	2900	2900	0
107	20241216	183600	274121420	2900	2900	2900	2900	0
108	20241216	183500	274121420	2900	2900	2900	2900	0
109	20241216	183400	274121420	2900	2900	2900	2900	0
110	20241216	183300	274121420	2900	2900	2900	2900	0
111	20241216	183200	274121420	2900	2900	2900	2900	0
112	20241216	183100	274121420	2900	2900	2900	2900	0
113	20241216	183000	274121420	2900	2900	2900	2900	0
114	20241216	182900	274121420	2900	2900	2900	2900	0
115	20241216	182800	274121420	2900	2900	2900	2900	0
116	20241216	182700	274121420	2900	2900	2900	2900	0
117	20241216	182600	274121420	2900	2900	2900	2900	0
118	20241216	182500	274121420	2900	2900	2900	2900	0
119	20241216	182400	274121420	2900	2900	2900	2900	0
120	20241216	182300	274121420	2900	2900	2900	2900	0
121	20241216	182200	274121420	2900	2900	2900	2900	0
122	20241216	182100	274121420	2900	2900	2900	2900	1470
123	20241216	182000	274121420	2900	2900	2900	2900	0
124	20241216	181900	274121420	2900	2900	2900	2900	0
125	20241216	181800	274121420	2900	2900	2900	2900	0
126	20241216	181700	274121420	2900	2900	2900	2900	0
127	20241216	181600	274121420	2900	2900	2900	2900	0
128	20241216	181500	274121420	2900	2900	2900	2900	0
129	20241216	181400	274121420	2900	2900	2900	2900	0
130	20241216	181300	274121420	2900	2900	2900	2900	0
131	20241216	181200	274121420	2900	2900	2900	2900	0
132	20241216	181100	274121420	2900	2900	2900	2900	0
133	20241216	181000	274121420	2900	2900	2900	2900	0
134	20241216	180900	274121420	2900	2900	2900	2900	0
135	20241216	180800	274121420	2900	2900	2900	2900	0
136	20241216	180700	274121420	2900	2900	2900	2900	0
137	20241216	180600	274121420	2900	2900	2900	2900	0
138	20241216	180500	274121420	2900	2900	2900	2900	0
139	20241216	180400	274121420	2900	2900	2900	2900	0
140	20241216	180300	274121420	2900	2900	2900	2900	0
141	20241216	180200	274121420	2900	2900	2900	2900	0
142	20241216	180100	274121420	2900	2900	2900	2900	0
143	20241216	180000	274121420	2900	2900	2900	2900	0
144	20241216	175900	274121420	2900	2900	2900	2900	0
145	20241216	175800	274121420	2900	2900	2900	2900	0
146	20241216	175700	274121420	2900	2900	2900	2900	0
147	20241216	175600	274121420	2900	2900	2900	2900	0
148	20241216	175500	274121420	2900	2900	2900	2900	0
149	20241216	175400	274121420	2900	2900	2900	2900	0
150	20241216	175300	274121420	2900	2900	2900	2900	0
151	20241216	175200	274121420	2900	2900	2900	2900	0
152	20241216	175100	274121420	2900	2900	2900	2900	1470
153	20241216	175000	274121420	2900	2900	2900	2900	0
154	20241216	174900	274121420	2900	2900	2900	2900	0
155	20241216	174800	274121420	2900	2900	2900	2900	0
156	20241216	174700	274121420	2900	2900	2900	2900	0
157	20241216	174600	274121420	2900	2900	2900	2900	0
158	20241216	174500	274121420	2900	2900	2900	2900	0
159	20241216	174400	274121420	2900	2900	2900	2900	0
160	20241216	174300	274121420	2900	2900	2900	2900	0
161	20241216	174200	274121420	2900	2900	2900	2900	0
162	20241216	174100	274121420	2900	2900	2900	2900	0
163	20241216	174000	274121420	2900	2900	2900	2900	0
164	20241216	173900	274121420	2900	2900	2900	2900	0
165	20241216	173800	274121420	2900	2900	2900	2900	0
166	20241216	173700	274121420	2900	2900	2900	2900	0
167	20241216	173600	274121420	2900	2900	2900	2900	0
168	20241216	173500	274121420	2900	2900	2900	2900	0
169	20241216	173400	274121420	2900	2900	2900	2900	0
170	20241216	173300	274121420	2900	2900	2900	2900	0
171	20241216	173200	274121420	2900	2900	2900	2900	0
172	20241216	173100	274121420	2900	2900	2900	2900	0
173	20241216	173000	274121420	2900	2900	2900	2900	0
174	20241216	172900	274121420	2900	2900	2900	2900	0
175	20241216	172800	274121420	2900	2900	2900	2900	0
176	20241216	172700	274121420	2900	2900	2900	2900	0
177	20241216	172600	274121420	2900	2900	2900	2900	0
178	20241216	172500	274121420	2900	2900	2900	2900	0
179	20241216	172400	274121420	2900	2900	2900	2900	0
180	20241216	172300	274121420	2900	2900	2900	2900	0
181	20241216	172200	274121420	2900	2900	2900	2900	0
182	20241216	172100	274121420	2900	2900	2900	2900	1470
183	20241216	172000	274121420	2900	2900	2900	2900	0
184	20241216	171900	274121420	2900	2900	2900	2900	0
185	20241216	171800	274121420	2900	2900	2900	2900	0
186	20241216	171700	274121420	2900	2900	2900	2900	0
187	20241216	171600	274121420	2900	2900	2900	2900	0
188	20241216	171500	274121420	2900	2900	2900	2900	0
189	20241216	171400	274121420	2900	2900	2900	2900	0
190	20241216	171300	274121420	2900	2900	2900	2900	0
191	20241216	171200	274121420	2900	2900	2900	2900	0
192	20241216	171100	274121420	2900	2900	2900	2900	0
193	20241216	171000	274121420	2900	2900	2900	2900	0
194	20241216	170900	274121420	2900	2900	2900	2900	0
195	20241216	170800	274121420	2900	2900	2900	2900	0
196	20241216	170700	274121420	2900	2900	2900	2900	0
197	20241216	170600	274121420	2900	2900	2900	2900	0
198	20241216	170500	274121420	2900	2900	2900	2900	0
199	20241216	170400	274121420	2900	2900	2900	2900	0
200	20241216	170300	274121420	2900	2900	2900	2900	0
201	20241216	170200	274121420	2900	2900	2900	2900	0
202	20241216	170100	274121420	2900	2900	2900	2900	0
203	20241216	170000	274121420	2900	2900	2900	2900	0
204	20241216	165900	274121420	2900	2900	2900	2900	0
205	20241216	165800	274121420	2900	2900	2900	2900	0
206	20241216	165700	274121420	2900	2900	2900	2900	0
207	20241216	165600	274121420	2900	2900	2900	2900	0
208	20241216	165500	274121420	2900	2900	2900	2900	0
209	20241216	165400	274121420	2900	2900	2900	2900	0
210	20241216	165300	274121420	2900	2900	2900	2900	0
211	20241216	165200	274121420	2900	2900	2900	2900	0
212	20241216	165100	274121420	2900	2900	2900	2900	1470
213	20241216	165000	274121420	2900	2900	2900	2900	0
214	20241216	164900	274121420	2900	2900	2900	2900	0
215	20241216	164800	274121420	2900	2900	2900	2900	0
216	20241216	164700	274121420	2900	2900	2900	2900	0
217	20241216	164600	274121420	2900	2900	2900	2900	0
218	20241216	164500	274121420	2900	2900	2900	2900	0
219	20241216	164400	274121420	2900	2900	2900	2900	0
220	20241216	164300	274121420	2900	2900	2900	2900	0
221	20241216	164200	274121420	2900	2900	2900	2900	0
222	20241216	164100	274121420	2900	2900	2900	2900	0
223	20241216	164000	274121420	2900	2900	2900	2900	0
224	20241216	163900	274121420	2900	2900	2900	2900	0
225	20241216	163800	274121420	2900	2900	2900	2900	0
226	20241216	163700	274121420	2900	2900	2900	2900	0
227	20241216	163600	274121420	2900	2900	2900	2900	0
228	20241216	163500	274121420	2900	2900	2900	2900	0
229	20241216	163400	274121420	2900	2900	2900	2900	0
230	20241216	163300	274121420	2900	2900	2900	2900	0
231	20241216	163200	274121420	2900	2900	2900	2900	0
232	20241216	163100	274121420	2900	2900	2900	2900	0
233	20241216	163000	274121420	2900	2900	2900	2900	0
234	20241216	162900	274121420	2900	2900	2900	2900	0
235	20241216	162800	274121420	2900	2900	2900	2900	0
236	20241216	162700	274121420	2900	2900	2900	2900	0
237	20241216	162600	274121420	2900	2900	2900	2900	0
238	20241216	162500	274121420	2900	2900	2900	2900	0
239	20241216	162400	274121420	2900	2900	2900	2900	0
240	20241216	162300	274121420	2900	2900	2900	2900	0
241	20241216	162200	274121420	2900	2900	2900	2900	0
242	20241216	162100	274121420	2900	2900	2900	2900	1470
243	20241216	162000	274121420	2900	2900	2900	2900	0
244	20241216	161900	274121420	2900	2900	2900	2900	0
245	20241216	161800	274121420	2900	2900	2900	2900	0
246	20241216	161700	274121420	2900	2900	2900	2900	0
247	20241216	161600	274121420	2900	2900	2900	2900	0
248	20241216	161500	274121420	2900	2900	2900	2900	0
249	20241216	161400	274121420	2900	2900	2900	2900	0
250	20241216	161300	274121420	2900	2900	2900	2900	0
251	20241216	161200	274121420	2900	2900	2900	2900	0
252	20241216	161100	274121420	2900	2900	2900	2900	0
253	20241216	161000	274121420	2900	2900	2900	2900	0
254	20241216	160900	274121420	2900	2900	2900	2900	0
255	20241216	160800	274121420	2900	2900	2900	2900	0
256	20241216	160700	274121420	2900	2900	2900	2900	0
257	20241216	160600	274121420	2900	2900	2900	2900	0
258	20241216	160500	274121420	2900	2900	2900	2900	0
259	20241216	160400	274121420	2900	2900	2900	2900	0
260	20241216	160300	274121420	2900	2900	2900	2900	0
261	20241216	160200	274121420	2900	2900	2900	2900	0
262	20241216	160100	274121420	2900	2900	2900	2900	0
263	20241216	160000	274121420	2900	2900	2900	2900	0
264	20241216	155900	274121420	2900	2900	2900	2900	0
265	20241216	155800	274121420	2900	2900	2900	2900	0
266	20241216	155700	274121420	2900	2900	2900	2900	0
267	20241216	155600	274121420	2900	2900	2900	2900	0
268	20241216	155500	274121420	2900	2900	2900	2900	0
269	20241216	155400	274121420	2900	2900	2900	2900	0
270	20241216	155300	274121420	2900	2900	2900	2900	0
271	20241216	155200	274121420	2900	2900	2900	2900	0
272	20241216	155100	274121420	2900	2900	2900	2900	1470
273	20241216	155000	274121420	2900	2900	2900	2900	0
274	20241216	154900	274121420	2900	2900	2900	2900	0
275	20241216	154800	274121420	2900	2900	2900	2900	0
276	20241216	154700	274121420	2900	2900	2900	2900	0
277	20241216	154600	274121420	2900	2900	2900	2900	0
278	20241216	154500	274121420	2900	2900	2900	2900	0
279	20241216	154400	274121420	2900	2900	2900	2900	0
280	20241216	154300	274121420	2900	2900	2900	2900	0
281	20241216	154200	274121420	2900	2900	2900	2900	0
282	20241216	154100	274121420	2900	2900	2900	2900	0
283	20241216	154000	274121420	2900	2900	2900	2900	0
284	20241216	153900	274121420	2900	2900	2900	2900	0
285	20241216	153800	274121420	2900	2900	2900	2900	0
286	20241216	153700	274121420	2900	2900	2900	2900	0
287	20241216	153600	274121420	2900	2900	2900	2900	0
288	20241216	153500	274121420	2900	2900	2900	2900	0
289	20241216	153400	274121420	2900	2900	2900	2900	0
290	20241216	153300	274121420	2900	2900	2900	2900	0
291	20241216	153200	274121420	2900	2900	2900	2900	0
292	20241216	153100	274121420	2900	2900	2900	2900	0
293	20241216	153000	274121420	2900	2900	2900	2900	1470
294	20241216	152900	269858420	2910	2910	2910	2910	0
295	20241216	152800	269858420	2910	2910	2910	2910	0
296	20241216	152700	269858420	2910	2910	2910	2910	0
297	20241216	152600	269858420	2910	2910	2910	2910	0
298	20241216	152500	269858420	2910	2910	2910	2910	0
299	20241216	152400	269858420	2910	2910	2910	2910	0
300	20241216	152300	269858420	2910	2910	2910	2910	0
301	20241216	152200	269858420	2910	2910	2910	2910	0
302	20241216	152100	269858420	2910	2910	2910	2910	0
303	20241216	152000	269858420	2910	2910	2910	2910	0
304	20241216	151900	269858420	2910	2910	2910	2910	0
305	20241216	151800	269858420	2910	2910	2910	2910	0
306	20241216	151700	269858420	2910	2910	2910	2910	0
307	20241216	151600	269858420	2910	2900	2910	2900	666
308	20241216	151500	267923680	2905	2900	2905	2900	13
309	20241216	151400	267885965	2900	2900	2900	2900	10
310	20241216	151300	267856965	2905	2905	2905	2905	0
311	20241216	151200	267856965	2905	2905	2905	2905	0
312	20241216	151100	267856965	2905	2905	2905	2905	0
313	20241216	151000	267856965	2905	2905	2905	2905	20
314	20241216	150900	267798865	2905	2905	2905	2905	41
315	20241216	150800	267679760	2900	2900	2900	2900	1815
316	20241216	150700	262416260	2905	2905	2910	2905	1460
317	20241216	150600	258174955	2905	2905	2905	2905	0
318	20241216	150500	258174955	2905	2905	2905	2905	0
319	20241216	150400	258174955	2905	2905	2905	2905	0
320	20241216	150300	258174955	2905	2905	2905	2905	0
321	20241216	150200	258174955	2905	2905	2905	2905	114
322	20241216	150100	257843785	2910	2910	2910	2910	0
323	20241216	150000	257843785	2910	2910	2910	2910	1
324	20241216	145900	257840875	2900	2900	2900	2900	0
325	20241216	145800	257840875	2900	2900	2900	2900	0
326	20241216	145700	257840875	2900	2900	2900	2900	0
327	20241216	145600	257840875	2900	2900	2900	2900	75
328	20241216	145500	257623375	2900	2900	2900	2900	0
329	20241216	145400	257623375	2900	2900	2900	2900	0
330	20241216	145300	257623375	2900	2900	2900	2900	1
331	20241216	145200	257620475	2890	2890	2890	2890	55
332	20241216	145100	257461525	2900	2900	2900	2900	1
333	20241216	145000	257458625	2890	2900	2900	2890	11
334	20241216	144900	257426825	2890	2890	2890	2890	74
335	20241216	144800	257212965	2910	2910	2910	2910	0
336	20241216	144700	257212965	2910	2910	2910	2910	0
337	20241216	144600	257212965	2910	2910	2910	2910	0
338	20241216	144500	257212965	2910	2910	2910	2910	187
339	20241216	144400	256668795	2910	2910	2910	2910	0
340	20241216	144300	256668795	2910	2910	2910	2910	134
341	20241216	144200	256278855	2890	2895	2895	2890	630
342	20241216	144100	254455635	2910	2910	2910	2910	1
343	20241216	144000	254452725	2915	2915	2915	2915	0
344	20241216	143900	254452725	2915	2915	2915	2915	0
345	20241216	143800	254452725	2915	2915	2915	2915	0
346	20241216	143700	254452725	2915	2915	2915	2915	1
347	20241216	143600	254449810	2910	2910	2910	2910	37
348	20241216	143500	254342140	2910	2910	2910	2910	3
349	20241216	143400	254333410	2890	2895	2905	2890	806
350	20241216	143300	251993495	2900	2900	2900	2900	0
351	20241216	143200	251993495	2900	2900	2900	2900	18
352	20241216	143100	251941295	2900	2900	2900	2900	1
353	20241216	143000	251938395	2880	2910	2910	2880	11025
354	20241216	142900	220112710	2915	2905	2915	2905	11
355	20241216	142800	220080745	2915	2915	2915	2915	0
356	20241216	142700	220080745	2915	2915	2915	2915	0
357	20241216	142600	220080745	2915	2915	2915	2915	0
358	20241216	142500	220080745	2915	2910	2915	2900	2146
359	20241216	142400	213834945	2900	2910	2910	2890	5071
360	20241216	142300	199129460	2910	2910	2910	2910	1
361	20241216	142200	199126550	2910	2910	2910	2910	0
362	20241216	142100	199126550	2910	2910	2910	2910	1
363	20241216	142000	199123640	2910	2910	2910	2910	0
364	20241216	141900	199123640	2910	2910	2910	2910	0
365	20241216	141800	199123640	2910	2910	2910	2910	0
366	20241216	141700	199123640	2910	2910	2910	2910	0
367	20241216	141600	199123640	2910	2910	2910	2910	0
368	20241216	141500	199123640	2910	2910	2910	2910	0
369	20241216	141400	199123640	2910	2910	2910	2910	715
370	20241216	141300	197042990	2925	2925	2925	2925	57
371	20241216	141200	196876265	2925	2925	2925	2925	0
372	20241216	141100	196876265	2925	2925	2925	2925	0
373	20241216	141000	196876265	2925	2925	2925	2925	122
374	20241216	140900	196519415	2925	2925	2925	2925	183
375	20241216	140800	195984140	2925	2920	2925	2920	3501
376	20241216	140700	185761215	2925	2925	2925	2925	0
377	20241216	140600	185761215	2925	2925	2925	2925	0
378	20241216	140500	185761215	2925	2925	2925	2925	0
379	20241216	140400	185761215	2925	2925	2925	2925	0
380	20241216	140300	185761215	2925	2920	2925	2920	159
381	20241216	140200	185296590	2905	2905	2905	2905	1656
382	20241216	140100	180485910	2910	2910	2910	2910	834
383	20241216	140000	178058970	2925	2925	2925	2925	0
384	20241216	135900	178058970	2925	2925	2925	2925	0
385	20241216	135800	178058970	2925	2925	2925	2925	155
386	20241216	135700	177605595	2910	2910	2910	2910	0
387	20241216	135600	177605595	2910	2910	2910	2910	446
388	20241216	135500	176307735	2910	2910	2910	2910	0
389	20241216	135400	176307735	2910	2910	2910	2910	0
390	20241216	135300	176307735	2910	2910	2910	2910	5720
391	20241216	135200	159662535	2915	2915	2915	2915	1454
392	20241216	135100	155424125	2920	2920	2920	2920	0
393	20241216	135000	155424125	2920	2920	2920	2920	0
394	20241216	134900	155424125	2920	2920	2920	2920	1
395	20241216	134800	155421205	2915	2915	2915	2915	1
396	20241216	134700	155418290	2925	2925	2925	2925	0
397	20241216	134600	155418290	2925	2925	2925	2925	169
398	20241216	134500	154923965	2915	2915	2915	2915	0
399	20241216	134400	154923965	2915	2915	2915	2915	0
400	20241216	134300	154923965	2915	2915	2915	2915	0
401	20241216	134200	154923965	2915	2915	2915	2915	0
402	20241216	134100	154923965	2915	2915	2915	2915	0
403	20241216	134000	154923965	2915	2915	2915	2915	0
404	20241216	133900	154923965	2915	2915	2915	2915	0
405	20241216	133800	154923965	2915	2915	2915	2915	0
406	20241216	133700	154923965	2915	2915	2915	2915	0
407	20241216	133600	154923965	2915	2920	2920	2915	2404
408	20241216	133500	147910145	2920	2920	2920	2920	0
409	20241216	133400	147910145	2920	2920	2920	2920	0
410	20241216	133300	147910145	2920	2920	2920	2920	8
411	20241216	133200	147886785	2925	2925	2925	2925	0
412	20241216	133100	147886785	2925	2925	2925	2925	0
413	20241216	133000	147886785	2925	2925	2925	2925	0
414	20241216	132900	147886785	2925	2925	2925	2925	12
415	20241216	132800	147851685	2925	2925	2925	2925	89
416	20241216	132700	147591360	2925	2925	2925	2925	0
417	20241216	132600	147591360	2925	2925	2925	2925	200
418	20241216	132500	147006360	2925	2925	2925	2925	0
419	20241216	132400	147006360	2925	2925	2925	2925	2
420	20241216	132300	147000510	2925	2925	2925	2925	0
421	20241216	132200	147000510	2925	2925	2925	2925	0
422	20241216	132100	147000510	2925	2925	2925	2925	0
423	20241216	132000	147000510	2925	2925	2925	2925	24
424	20241216	131900	146930310	2925	2920	2925	2920	63
425	20241216	131800	146746285	2925	2925	2925	2925	0
426	20241216	131700	146746285	2925	2925	2925	2925	1
427	20241216	131600	146743360	2925	2925	2925	2925	0
428	20241216	131500	146743360	2925	2925	2925	2925	150
429	20241216	131400	146304610	2925	2925	2925	2925	0
430	20241216	131300	146304610	2925	2925	2925	2925	1
431	20241216	131200	146301685	2925	2925	2925	2925	0
432	20241216	131100	146301685	2925	2925	2925	2925	0
433	20241216	131000	146301685	2925	2925	2925	2925	0
434	20241216	130900	146301685	2925	2925	2925	2925	492
435	20241216	130800	144862585	2925	2925	2925	2925	99
436	20241216	130700	144573010	2925	2925	2925	2925	0
437	20241216	130600	144573010	2925	2925	2925	2925	30
438	20241216	130500	144485260	2925	2925	2925	2925	0
439	20241216	130400	144485260	2925	2925	2925	2925	0
440	20241216	130300	144485260	2925	2925	2925	2925	10
441	20241216	130200	144456010	2925	2925	2925	2925	19
442	20241216	130100	144400435	2925	2925	2925	2925	0
443	20241216	130000	144400435	2925	2925	2925	2925	18
444	20241216	125900	144347785	2925	2925	2925	2925	10
445	20241216	125800	144318535	2925	2925	2925	2925	30
446	20241216	125700	144230785	2925	2920	2925	2920	1059
447	20241216	125600	141138455	2925	2925	2925	2925	0
448	20241216	125500	141138455	2925	2925	2925	2925	400
449	20241216	125400	139968455	2920	2925	2925	2920	2
450	20241216	125300	139962610	2925	2925	2925	2925	319
451	20241216	125200	139029535	2925	2925	2925	2925	0
452	20241216	125100	139029535	2925	2925	2925	2925	0
453	20241216	125000	139029535	2925	2925	2925	2925	0
454	20241216	124900	139029535	2925	2925	2925	2925	0
455	20241216	124800	139029535	2925	2925	2925	2925	1925
456	20241216	124700	133398910	2930	2930	2930	2930	9
457	20241216	124600	133372540	2930	2930	2930	2930	0
458	20241216	124500	133372540	2930	2930	2930	2930	0
459	20241216	124400	133372540	2930	2930	2930	2930	0
460	20241216	124300	133372540	2930	2930	2930	2930	0
461	20241216	124200	133372540	2930	2930	2930	2925	1765
462	20241216	124100	128201335	2925	2925	2925	2925	0
463	20241216	124000	128201335	2925	2930	2930	2925	3049
464	20241216	123900	119268010	2925	2925	2925	2925	0
465	20241216	123800	119268010	2925	2925	2925	2925	0
466	20241216	123700	119268010	2925	2925	2925	2925	0
467	20241216	123600	119268010	2925	2925	2925	2925	6
468	20241216	123500	119250460	2925	2925	2925	2925	0
469	20241216	123400	119250460	2925	2930	2930	2925	1160
470	20241216	123300	115851905	2930	2930	2930	2930	0
471	20241216	123200	115851905	2930	2930	2930	2930	1
472	20241216	123100	115848975	2930	2930	2930	2930	0
473	20241216	123000	115848975	2930	2930	2930	2930	1
474	20241216	122900	115846045	2920	2920	2920	2920	0
475	20241216	122800	115846045	2920	2920	2920	2920	0
476	20241216	122700	115846045	2920	2920	2920	2920	0
477	20241216	122600	115846045	2920	2930	2930	2920	123
478	20241216	122500	115485775	2920	2920	2920	2920	0
479	20241216	122400	115485775	2920	2920	2920	2920	0
480	20241216	122300	115485775	2920	2930	2930	2920	19
481	20241216	122200	115430115	2930	2930	2930	2930	0
482	20241216	122100	115430115	2930	2930	2930	2930	0
483	20241216	122000	115430115	2930	2930	2930	2930	0
484	20241216	121900	115430115	2930	2930	2930	2930	0
485	20241216	121800	115430115	2930	2930	2930	2930	0
486	20241216	121700	115430115	2930	2930	2930	2930	0
487	20241216	121600	115430115	2930	2930	2930	2930	0
488	20241216	121500	115430115	2930	2930	2930	2930	0
489	20241216	121400	115430115	2930	2930	2930	2930	0
490	20241216	121300	115430115	2930	2930	2930	2930	0
491	20241216	121200	115430115	2930	2930	2930	2930	0
492	20241216	121100	115430115	2930	2930	2930	2930	0
493	20241216	121000	115430115	2930	2930	2930	2930	0
494	20241216	120900	115430115	2930	2930	2930	2930	0
495	20241216	120800	115430115	2930	2930	2930	2930	0
496	20241216	120700	115430115	2930	2930	2930	2930	1
497	20241216	120600	115427185	2920	2920	2920	2920	0
498	20241216	120500	115427185	2920	2920	2920	2920	0
499	20241216	120400	115427185	2920	2920	2920	2920	0
500	20241216	120300	115427185	2920	2920	2920	2920	1
501	20241216	120200	115424265	2920	2920	2920	2920	0
502	20241216	120100	115424265	2920	2920	2920	2920	0
503	20241216	120000	115424265	2920	2920	2920	2920	0
504	20241216	115900	115424265	2920	2920	2920	2920	0
505	20241216	115800	115424265	2920	2920	2920	2920	0
506	20241216	115700	115424265	2920	2920	2920	2920	0
507	20241216	115600	115424265	2920	2920	2920	2920	4
508	20241216	115500	115412585	2930	2930	2930	2930	0
509	20241216	115400	115412585	2930	2930	2930	2930	0
510	20241216	115300	115412585	2930	2930	2930	2930	0
511	20241216	115200	115412585	2930	2930	2930	2930	166
512	20241216	115100	114926205	2920	2920	2920	2920	0
513	20241216	115000	114926205	2920	2920	2920	2920	0
514	20241216	114900	114926205	2920	2920	2920	2920	0
515	20241216	114800	114926205	2920	2920	2920	2920	0
516	20241216	114700	114926205	2920	2920	2920	2920	0
517	20241216	114600	114926205	2920	2920	2920	2920	1891
518	20241216	114500	109404485	2930	2930	2930	2930	1000
519	20241216	114400	106474485	2930	2930	2930	2930	0
520	20241216	114300	106474485	2930	2930	2930	2930	0
521	20241216	114200	106474485	2930	2930	2930	2930	0
522	20241216	114100	106474485	2930	2930	2930	2930	0
523	20241216	114000	106474485	2930	2930	2930	2930	0
524	20241216	113900	106474485	2930	2930	2930	2930	0
525	20241216	113800	106474485	2930	2930	2930	2930	10
526	20241216	113700	106445185	2920	2920	2920	2920	0
527	20241216	113600	106445185	2920	2920	2920	2920	0
528	20241216	113500	106445185	2920	2920	2920	2920	0
529	20241216	113400	106445185	2920	2920	2920	2920	0
530	20241216	113300	106445185	2920	2920	2920	2920	0
531	20241216	113200	106445185	2920	2920	2920	2920	5
532	20241216	113100	106430585	2920	2930	2930	2920	2
533	20241216	113000	106424735	2920	2920	2920	2920	30
534	20241216	112900	106337135	2920	2920	2920	2920	0
535	20241216	112800	106337135	2920	2930	2930	2920	3257
536	20241216	112700	96810955	2930	2930	2930	2930	0
537	20241216	112600	96810955	2930	2930	2930	2930	0
538	20241216	112500	96810955	2930	2930	2930	2930	1
539	20241216	112400	96808025	2940	2940	2940	2940	0
540	20241216	112300	96808025	2940	2940	2940	2940	0
541	20241216	112200	96808025	2940	2940	2940	2940	0
542	20241216	112100	96808025	2940	2940	2940	2940	0
543	20241216	112000	96808025	2940	2940	2940	2940	57
544	20241216	111900	96640445	2935	2935	2935	2935	0
545	20241216	111800	96640445	2935	2935	2935	2935	0
546	20241216	111700	96640445	2935	2935	2935	2935	0
547	20241216	111600	96640445	2935	2925	2935	2925	691
548	20241216	111500	94612850	2930	2930	2930	2930	0
549	20241216	111400	94612850	2930	2940	2940	2930	532
550	20241216	111300	93051090	2940	2940	2940	2940	0
551	20241216	111200	93051090	2940	2940	2940	2940	0
552	20241216	111100	93051090	2940	2940	2940	2940	0
553	20241216	111000	93051090	2940	2940	2940	2940	0
554	20241216	110900	93051090	2940	2940	2940	2940	0
555	20241216	110800	93051090	2940	2940	2940	2940	0
556	20241216	110700	93051090	2940	2930	2940	2930	61
557	20241216	110600	92872350	2930	2930	2930	2930	0
558	20241216	110500	92872350	2930	2930	2930	2930	0
559	20241216	110400	92872350	2930	2930	2930	2930	0
560	20241216	110300	92872350	2930	2930	2930	2930	0
561	20241216	110200	92872350	2930	2930	2930	2930	0
562	20241216	110100	92872350	2930	2930	2930	2930	14
563	20241216	110000	92831330	2930	2930	2930	2930	0
564	20241216	105900	92831330	2930	2930	2930	2930	400
565	20241216	105800	91659330	2930	2930	2930	2930	586
566	20241216	105700	89942350	2930	2930	2930	2930	64
567	20241216	105600	89754830	2940	2940	2940	2940	0
568	20241216	105500	89754830	2940	2940	2940	2940	0
569	20241216	105400	89754830	2940	2930	2940	2930	130
570	20241216	105300	89373850	2925	2935	2935	2925	2257
571	20241216	105200	82761730	2940	2940	2940	2940	0
572	20241216	105100	82761730	2940	2940	2940	2940	1
573	20241216	105000	82758790	2940	2940	2940	2940	0
574	20241216	104900	82758790	2940	2940	2940	2940	0
575	20241216	104800	82758790	2940	2940	2940	2940	0
576	20241216	104700	82758790	2940	2940	2940	2940	0
577	20241216	104600	82758790	2940	2940	2940	2940	0
578	20241216	104500	82758790	2940	2940	2940	2940	0
579	20241216	104400	82758790	2940	2940	2940	2940	150
580	20241216	104300	82317790	2940	2940	2940	2940	0
581	20241216	104200	82317790	2940	2940	2940	2940	0
582	20241216	104100	82317790	2940	2940	2940	2940	0
583	20241216	104000	82317790	2940	2940	2940	2940	0
584	20241216	103900	82317790	2940	2940	2940	2940	300
585	20241216	103800	81435790	2940	2940	2940	2940	0
586	20241216	103700	81435790	2940	2940	2940	2940	0
587	20241216	103600	81435790	2940	2940	2940	2940	0
588	20241216	103500	81435790	2940	2940	2940	2940	0
589	20241216	103400	81435790	2940	2940	2940	2940	82
590	20241216	103300	81194710	2940	2940	2940	2940	0
591	20241216	103200	81194710	2940	2940	2940	2940	0
592	20241216	103100	81194710	2940	2940	2940	2940	4
593	20241216	103000	81182950	2945	2945	2945	2945	0
594	20241216	102900	81182950	2945	2940	2945	2940	40
595	20241216	102800	81065335	2940	2940	2940	2940	0
596	20241216	102700	81065335	2940	2940	2940	2940	0
597	20241216	102600	81065335	2940	2940	2940	2940	964
598	20241216	102500	78231175	2940	2940	2940	2940	0
599	20241216	102400	78231175	2940	2940	2940	2940	0
600	20241216	102300	78231175	2940	2940	2940	2940	0
601	20241216	102200	78231175	2940	2940	2940	2940	0
602	20241216	102100	78231175	2940	2940	2940	2940	0
603	20241216	102000	78231175	2940	2940	2940	2940	0
604	20241216	101900	78231175	2940	2940	2940	2940	1
605	20241216	101800	78228235	2950	2950	2950	2950	0
606	20241216	101700	78228235	2950	2950	2950	2950	861
607	20241216	101600	75688285	2950	2950	2950	2950	1
608	20241216	101500	75685335	2940	2940	2940	2940	1334
609	20241216	101400	71763375	2940	2940	2940	2940	0
610	20241216	101300	71763375	2940	2940	2940	2940	1
611	20241216	101200	71760435	2940	2940	2940	2940	10
612	20241216	101100	71731035	2935	2930	2935	2930	491
613	20241216	101000	70289975	2935	2935	2935	2935	1
614	20241216	100900	70287040	2930	2930	2930	2930	24
615	20241216	100800	70216720	2930	2930	2930	2930	475
616	20241216	100700	68824970	2930	2925	2930	2925	55
617	20241216	100600	68664090	2925	2930	2930	2925	600
618	20241216	100500	66906590	2935	2935	2935	2935	0
619	20241216	100400	66906590	2935	2935	2935	2935	6
620	20241216	100300	66888980	2935	2930	2935	2930	12
621	20241216	100200	66853815	2935	2935	2935	2935	1
622	20241216	100100	66850880	2930	2930	2930	2930	0
623	20241216	100000	66850880	2930	2930	2930	2930	0
624	20241216	095900	66850880	2930	2925	2930	2925	12
625	20241216	095800	66815725	2930	2930	2930	2930	2
626	20241216	095700	66809865	2930	2925	2930	2925	706
627	20241216	095600	64744810	2930	2930	2930	2930	328
628	20241216	095500	63783770	2930	2930	2930	2930	1715
629	20241216	095400	58758820	2935	2935	2935	2935	0
630	20241216	095300	58758820	2935	2935	2935	2935	0
631	20241216	095200	58758820	2935	2935	2935	2935	0
632	20241216	095100	58758820	2935	2935	2935	2935	0
633	20241216	095000	58758820	2935	2935	2935	2935	0
634	20241216	094900	58758820	2935	2935	2935	2935	0
635	20241216	094800	58758820	2935	2930	2935	2930	1010
636	20241216	094700	55799480	2930	2930	2930	2930	1
637	20241216	094600	55796550	2930	2930	2930	2930	1
638	20241216	094500	55793620	2930	2930	2930	2930	0
639	20241216	094400	55793620	2930	2930	2930	2930	2
640	20241216	094300	55787760	2930	2930	2930	2930	216
641	20241216	094200	55154880	2935	2935	2935	2935	0
642	20241216	094100	55154880	2935	2935	2935	2935	0
643	20241216	094000	55154880	2935	2940	2940	2935	2
644	20241216	093900	55149005	2935	2930	2935	2930	3001
645	20241216	093800	46356070	2940	2940	2940	2940	0
646	20241216	093700	46356070	2940	2935	2940	2935	840
647	20241216	093600	43890665	2935	2935	2935	2935	0
648	20241216	093500	43890665	2935	2935	2935	2935	0
649	20241216	093400	43890665	2935	2935	2935	2935	2
650	20241216	093300	43884795	2930	2935	2940	2930	1127
651	20241216	093200	40577285	2935	2945	2945	2935	4844
652	20241216	093100	26341215	2955	2955	2955	2955	1
653	20241216	093000	26338260	2945	2945	2945	2945	340
654	20241216	092900	25336960	2955	2955	2955	2955	0
655	20241216	092800	25336960	2955	2945	2955	2945	950
656	20241216	092700	22534665	2945	2940	2945	2940	54
657	20241216	092600	22375900	2940	2940	2940	2940	1
658	20241216	092500	22372960	2940	2945	2945	2940	46
659	20241216	092400	22237495	2945	2950	2950	2945	90
660	20241216	092300	21972270	2945	2945	2950	2940	209
661	20241216	092200	21356760	2945	2950	2950	2945	29
662	20241216	092100	21271255	2950	2955	2955	2945	7
663	20241216	092000	21250605	2935	2935	2935	2935	1
664	20241216	091900	21247670	2955	2935	2955	2935	8
665	20241216	091800	21224050	2940	2940	2940	2940	4
666	20241216	091700	21212290	2955	2935	2955	2935	1001
667	20241216	091600	18259115	2935	2935	2935	2935	10
668	20241216	091500	18229765	2935	2935	2935	2935	1
669	20241216	091400	18226830	2940	2940	2940	2940	591
670	20241216	091300	16489290	2940	2945	2950	2940	516
671	20241216	091200	14968780	2945	2945	2945	2935	19
672	20241216	091100	14912835	2935	2935	2935	2935	501
673	20241216	091000	13442400	2935	2935	2945	2935	210
674	20241216	090900	12823970	2935	2940	2940	2935	4
675	20241216	090800	12812215	2935	2935	2935	2935	34
676	20241216	090700	12712425	2945	2945	2945	2945	50
677	20241216	090600	12565175	2935	2940	2940	2935	667
678	20241216	090500	10604200	2940	2930	2940	2930	485
679	20241216	090400	9178565	2925	2935	2935	2925	462
680	20241216	090300	7826865	2940	2940	2945	2940	1322
681	20241216	090200	3940180	2930	2935	2935	2930	312
682	20241216	090100	3025520	2930	2910	2930	2910	829
683	20241216	090000	596570	2910	2910	2910	2910	204