KissMeData/046210/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	193000	322400625	2945	2945	2945	2945	1301
3	20241216	192900	322400625	2945	2945	2945	2945	0
4	20241216	192800	322400625	2945	2945	2945	2945	0
5	20241216	192700	322400625	2945	2945	2945	2945	0
6	20241216	192600	322400625	2945	2945	2945	2945	0
7	20241216	192500	322400625	2945	2945	2945	2945	0
8	20241216	192400	322400625	2945	2945	2945	2945	0
9	20241216	192300	322400625	2945	2945	2945	2945	0
10	20241216	192200	322400625	2945	2945	2945	2945	0
11	20241216	192100	322400625	2945	2945	2945	2945	0
12	20241216	192000	322400625	2945	2945	2945	2945	0
13	20241216	191900	322400625	2945	2945	2945	2945	0
14	20241216	191800	322400625	2945	2945	2945	2945	0
15	20241216	191700	322400625	2945	2945	2945	2945	0
16	20241216	191600	322400625	2945	2945	2945	2945	0
17	20241216	191500	322400625	2945	2945	2945	2945	0
18	20241216	191400	322400625	2945	2945	2945	2945	0
19	20241216	191300	322400625	2945	2945	2945	2945	0
20	20241216	191200	322400625	2945	2945	2945	2945	0
21	20241216	191100	322400625	2945	2945	2945	2945	0
22	20241216	191000	322400625	2945	2945	2945	2945	0
23	20241216	190900	322400625	2945	2945	2945	2945	0
24	20241216	190800	322400625	2945	2945	2945	2945	0
25	20241216	190700	322400625	2945	2945	2945	2945	0
26	20241216	190600	322400625	2945	2945	2945	2945	0
27	20241216	190500	322400625	2945	2945	2945	2945	0
28	20241216	190400	322400625	2945	2945	2945	2945	0
29	20241216	190300	322400625	2945	2945	2945	2945	0
30	20241216	190200	322400625	2945	2945	2945	2945	0
31	20241216	190100	322400625	2945	2945	2945	2945	0
32	20241216	190000	322400625	2945	2945	2945	2945	1301
33	20241216	185900	322400625	2945	2945	2945	2945	0
34	20241216	185800	322400625	2945	2945	2945	2945	0
35	20241216	185700	322400625	2945	2945	2945	2945	0
36	20241216	185600	322400625	2945	2945	2945	2945	0
37	20241216	185500	322400625	2945	2945	2945	2945	0
38	20241216	185400	322400625	2945	2945	2945	2945	0
39	20241216	185300	322400625	2945	2945	2945	2945	0
40	20241216	185200	322400625	2945	2945	2945	2945	0
41	20241216	185100	322400625	2945	2945	2945	2945	0
42	20241216	185000	322400625	2945	2945	2945	2945	0
43	20241216	184900	322400625	2945	2945	2945	2945	0
44	20241216	184800	322400625	2945	2945	2945	2945	0
45	20241216	184700	322400625	2945	2945	2945	2945	0
46	20241216	184600	322400625	2945	2945	2945	2945	0
47	20241216	184500	322400625	2945	2945	2945	2945	0
48	20241216	184400	322400625	2945	2945	2945	2945	0
49	20241216	184300	322400625	2945	2945	2945	2945	0
50	20241216	184200	322400625	2945	2945	2945	2945	0
51	20241216	184100	322400625	2945	2945	2945	2945	0
52	20241216	184000	322400625	2945	2945	2945	2945	0
53	20241216	183900	322400625	2945	2945	2945	2945	0
54	20241216	183800	322400625	2945	2945	2945	2945	0
55	20241216	183700	322400625	2945	2945	2945	2945	0
56	20241216	183600	322400625	2945	2945	2945	2945	0
57	20241216	183500	322400625	2945	2945	2945	2945	0
58	20241216	183400	322400625	2945	2945	2945	2945	0
59	20241216	183300	322400625	2945	2945	2945	2945	0
60	20241216	183200	322400625	2945	2945	2945	2945	0
61	20241216	183100	322400625	2945	2945	2945	2945	0
62	20241216	183000	322400625	2945	2945	2945	2945	1301
63	20241216	182900	322400625	2945	2945	2945	2945	0
64	20241216	182800	322400625	2945	2945	2945	2945	0
65	20241216	182700	322400625	2945	2945	2945	2945	0
66	20241216	182600	322400625	2945	2945	2945	2945	0
67	20241216	182500	322400625	2945	2945	2945	2945	0
68	20241216	182400	322400625	2945	2945	2945	2945	0
69	20241216	182300	322400625	2945	2945	2945	2945	0
70	20241216	182200	322400625	2945	2945	2945	2945	0
71	20241216	182100	322400625	2945	2945	2945	2945	0
72	20241216	182000	322400625	2945	2945	2945	2945	0
73	20241216	181900	322400625	2945	2945	2945	2945	0
74	20241216	181800	322400625	2945	2945	2945	2945	0
75	20241216	181700	322400625	2945	2945	2945	2945	0
76	20241216	181600	322400625	2945	2945	2945	2945	0
77	20241216	181500	322400625	2945	2945	2945	2945	0
78	20241216	181400	322400625	2945	2945	2945	2945	0
79	20241216	181300	322400625	2945	2945	2945	2945	0
80	20241216	181200	322400625	2945	2945	2945	2945	0
81	20241216	181100	322400625	2945	2945	2945	2945	0
82	20241216	181000	322400625	2945	2945	2945	2945	0
83	20241216	180900	322400625	2945	2945	2945	2945	0
84	20241216	180800	322400625	2945	2945	2945	2945	0
85	20241216	180700	322400625	2945	2945	2945	2945	0
86	20241216	180600	322400625	2945	2945	2945	2945	0
87	20241216	180500	322400625	2945	2945	2945	2945	0
88	20241216	180400	322400625	2945	2945	2945	2945	0
89	20241216	180300	322400625	2945	2945	2945	2945	0
90	20241216	180200	322400625	2945	2945	2945	2945	0
91	20241216	180100	322400625	2945	2945	2945	2945	0
92	20241216	180000	322400625	2945	2945	2945	2945	1301
93	20241216	175900	322400625	2945	2945	2945	2945	0
94	20241216	175800	322400625	2945	2945	2945	2945	0
95	20241216	175700	322400625	2945	2945	2945	2945	0
96	20241216	175600	322400625	2945	2945	2945	2945	0
97	20241216	175500	322400625	2945	2945	2945	2945	0
98	20241216	175400	322400625	2945	2945	2945	2945	0
99	20241216	175300	322400625	2945	2945	2945	2945	0
100	20241216	175200	322400625	2945	2945	2945	2945	0
101	20241216	175100	322400625	2945	2945	2945	2945	0
102	20241216	175000	322400625	2945	2945	2945	2945	0
103	20241216	174900	322400625	2945	2945	2945	2945	0
104	20241216	174800	322400625	2945	2945	2945	2945	0
105	20241216	174700	322400625	2945	2945	2945	2945	0
106	20241216	174600	322400625	2945	2945	2945	2945	0
107	20241216	174500	322400625	2945	2945	2945	2945	0
108	20241216	174400	322400625	2945	2945	2945	2945	0
109	20241216	174300	322400625	2945	2945	2945	2945	0
110	20241216	174200	322400625	2945	2945	2945	2945	0
111	20241216	174100	322400625	2945	2945	2945	2945	0
112	20241216	174000	322400625	2945	2945	2945	2945	0
113	20241216	173900	322400625	2945	2945	2945	2945	0
114	20241216	173800	322400625	2945	2945	2945	2945	0
115	20241216	173700	322400625	2945	2945	2945	2945	0
116	20241216	173600	322400625	2945	2945	2945	2945	0
117	20241216	173500	322400625	2945	2945	2945	2945	0
118	20241216	173400	322400625	2945	2945	2945	2945	0
119	20241216	173300	322400625	2945	2945	2945	2945	0
120	20241216	173200	322400625	2945	2945	2945	2945	0
121	20241216	173100	322400625	2945	2945	2945	2945	0
122	20241216	173000	322400625	2945	2945	2945	2945	1301
123	20241216	172900	322400625	2945	2945	2945	2945	0
124	20241216	172800	322400625	2945	2945	2945	2945	0
125	20241216	172700	322400625	2945	2945	2945	2945	0
126	20241216	172600	322400625	2945	2945	2945	2945	0
127	20241216	172500	322400625	2945	2945	2945	2945	0
128	20241216	172400	322400625	2945	2945	2945	2945	0
129	20241216	172300	322400625	2945	2945	2945	2945	0
130	20241216	172200	322400625	2945	2945	2945	2945	0
131	20241216	172100	322400625	2945	2945	2945	2945	0
132	20241216	172000	322400625	2945	2945	2945	2945	0
133	20241216	171900	322400625	2945	2945	2945	2945	0
134	20241216	171800	322400625	2945	2945	2945	2945	0
135	20241216	171700	322400625	2945	2945	2945	2945	0
136	20241216	171600	322400625	2945	2945	2945	2945	0
137	20241216	171500	322400625	2945	2945	2945	2945	0
138	20241216	171400	322400625	2945	2945	2945	2945	0
139	20241216	171300	322400625	2945	2945	2945	2945	0
140	20241216	171200	322400625	2945	2945	2945	2945	0
141	20241216	171100	322400625	2945	2945	2945	2945	0
142	20241216	171000	322400625	2945	2945	2945	2945	0
143	20241216	170900	322400625	2945	2945	2945	2945	0
144	20241216	170800	322400625	2945	2945	2945	2945	0
145	20241216	170700	322400625	2945	2945	2945	2945	0
146	20241216	170600	322400625	2945	2945	2945	2945	0
147	20241216	170500	322400625	2945	2945	2945	2945	0
148	20241216	170400	322400625	2945	2945	2945	2945	0
149	20241216	170300	322400625	2945	2945	2945	2945	0
150	20241216	170200	322400625	2945	2945	2945	2945	0
151	20241216	170100	322400625	2945	2945	2945	2945	0
152	20241216	170000	322400625	2945	2945	2945	2945	1301
153	20241216	165900	322400625	2945	2945	2945	2945	0
154	20241216	165800	322400625	2945	2945	2945	2945	0
155	20241216	165700	322400625	2945	2945	2945	2945	0
156	20241216	165600	322400625	2945	2945	2945	2945	0
157	20241216	165500	322400625	2945	2945	2945	2945	0
158	20241216	165400	322400625	2945	2945	2945	2945	0
159	20241216	165300	322400625	2945	2945	2945	2945	0
160	20241216	165200	322400625	2945	2945	2945	2945	0
161	20241216	165100	322400625	2945	2945	2945	2945	0
162	20241216	165000	322400625	2945	2945	2945	2945	0
163	20241216	164900	322400625	2945	2945	2945	2945	0
164	20241216	164800	322400625	2945	2945	2945	2945	0
165	20241216	164700	322400625	2945	2945	2945	2945	0
166	20241216	164600	322400625	2945	2945	2945	2945	0
167	20241216	164500	322400625	2945	2945	2945	2945	0
168	20241216	164400	322400625	2945	2945	2945	2945	0
169	20241216	164300	322400625	2945	2945	2945	2945	0
170	20241216	164200	322400625	2945	2945	2945	2945	0
171	20241216	164100	322400625	2945	2945	2945	2945	0
172	20241216	164000	322400625	2945	2945	2945	2945	0
173	20241216	163900	322400625	2945	2945	2945	2945	0
174	20241216	163800	322400625	2945	2945	2945	2945	0
175	20241216	163700	322400625	2945	2945	2945	2945	0
176	20241216	163600	322400625	2945	2945	2945	2945	0
177	20241216	163500	322400625	2945	2945	2945	2945	0
178	20241216	163400	322400625	2945	2945	2945	2945	0
179	20241216	163300	322400625	2945	2945	2945	2945	0
180	20241216	163200	322400625	2945	2945	2945	2945	0
181	20241216	163100	322400625	2945	2945	2945	2945	0
182	20241216	163000	322400625	2945	2945	2945	2945	1301
183	20241216	162900	322400625	2945	2945	2945	2945	0
184	20241216	162800	322400625	2945	2945	2945	2945	0
185	20241216	162700	322400625	2945	2945	2945	2945	0
186	20241216	162600	322400625	2945	2945	2945	2945	0
187	20241216	162500	322400625	2945	2945	2945	2945	0
188	20241216	162400	322400625	2945	2945	2945	2945	0
189	20241216	162300	322400625	2945	2945	2945	2945	0
190	20241216	162200	322400625	2945	2945	2945	2945	0
191	20241216	162100	322400625	2945	2945	2945	2945	0
192	20241216	162000	322400625	2945	2945	2945	2945	0
193	20241216	161900	322400625	2945	2945	2945	2945	0
194	20241216	161800	322400625	2945	2945	2945	2945	0
195	20241216	161700	322400625	2945	2945	2945	2945	0
196	20241216	161600	322400625	2945	2945	2945	2945	0
197	20241216	161500	322400625	2945	2945	2945	2945	0
198	20241216	161400	322400625	2945	2945	2945	2945	0
199	20241216	161300	322400625	2945	2945	2945	2945	0
200	20241216	161200	322400625	2945	2945	2945	2945	0
201	20241216	161100	322400625	2945	2945	2945	2945	0
202	20241216	161000	322400625	2945	2945	2945	2945	0
203	20241216	160900	322400625	2945	2945	2945	2945	0
204	20241216	160800	322400625	2945	2945	2945	2945	0
205	20241216	160700	322400625	2945	2945	2945	2945	0
206	20241216	160600	322400625	2945	2945	2945	2945	0
207	20241216	160500	322400625	2945	2945	2945	2945	0
208	20241216	160400	322400625	2945	2945	2945	2945	0
209	20241216	160300	322400625	2945	2945	2945	2945	0
210	20241216	160200	322400625	2945	2945	2945	2945	0
211	20241216	160100	322400625	2945	2945	2945	2945	0
212	20241216	160000	322400625	2945	2945	2945	2945	1301
213	20241216	155900	322400625	2945	2945	2945	2945	0
214	20241216	155800	322400625	2945	2945	2945	2945	0
215	20241216	155700	322400625	2945	2945	2945	2945	0
216	20241216	155600	322400625	2945	2945	2945	2945	0
217	20241216	155500	322400625	2945	2945	2945	2945	0
218	20241216	155400	322400625	2945	2945	2945	2945	0
219	20241216	155300	322400625	2945	2945	2945	2945	0
220	20241216	155200	322400625	2945	2945	2945	2945	0
221	20241216	155100	322400625	2945	2945	2945	2945	0
222	20241216	155000	322400625	2945	2945	2945	2945	0
223	20241216	154900	322400625	2945	2945	2945	2945	0
224	20241216	154800	322400625	2945	2945	2945	2945	0
225	20241216	154700	322400625	2945	2945	2945	2945	0
226	20241216	154600	322400625	2945	2945	2945	2945	0
227	20241216	154500	322400625	2945	2945	2945	2945	0
228	20241216	154400	322400625	2945	2945	2945	2945	0
229	20241216	154300	322400625	2945	2945	2945	2945	0
230	20241216	154200	322400625	2945	2945	2945	2945	0
231	20241216	154100	322400625	2945	2945	2945	2945	0
232	20241216	154000	322400625	2945	2945	2945	2945	0
233	20241216	153900	322400625	2945	2945	2945	2945	0
234	20241216	153800	322400625	2945	2945	2945	2945	0
235	20241216	153700	322400625	2945	2945	2945	2945	0
236	20241216	153600	322400625	2945	2945	2945	2945	0
237	20241216	153500	322400625	2945	2945	2945	2945	0
238	20241216	153400	322400625	2945	2945	2945	2945	0
239	20241216	153300	322400625	2945	2945	2945	2945	0
240	20241216	153200	322400625	2945	2945	2945	2945	0
241	20241216	153100	322400625	2945	2945	2945	2945	0
242	20241216	153000	322400625	2945	2945	2945	2945	2602
243	20241216	152900	318569180	2940	2940	2940	2940	0
244	20241216	152800	318569180	2940	2940	2940	2940	0
245	20241216	152700	318569180	2940	2940	2940	2940	0
246	20241216	152600	318569180	2940	2940	2940	2940	0
247	20241216	152500	318569180	2940	2940	2940	2940	0
248	20241216	152400	318569180	2940	2940	2940	2940	0
249	20241216	152300	318569180	2940	2940	2940	2940	0
250	20241216	152200	318569180	2940	2940	2940	2940	0
251	20241216	152100	318569180	2940	2940	2940	2940	0
252	20241216	152000	318569180	2940	2940	2940	2940	0
253	20241216	151900	318569180	2940	2920	2940	2915	1277
254	20241216	151800	314821645	2940	2945	2945	2920	684
255	20241216	151700	312822455	2945	2945	2945	2930	406
256	20241216	151600	311632785	2945	2930	2945	2915	635
257	20241216	151500	309779470	2945	2945	2945	2945	10
258	20241216	151400	309750020	2950	2925	2950	2925	941
259	20241216	151300	306997495	2950	2950	2950	2945	311
260	20241216	151200	306080095	2950	2945	2950	2945	760
261	20241216	151100	303841045	2945	2945	2945	2945	0
262	20241216	151000	303841045	2945	2945	2945	2945	4
263	20241216	150900	303829265	2945	2945	2945	2945	5
264	20241216	150800	303814540	2925	2935	2935	2925	334
265	20241216	150700	302836545	2950	2950	2950	2950	0
266	20241216	150600	302836545	2950	2950	2950	2950	0
267	20241216	150500	302836545	2950	2950	2950	2950	0
268	20241216	150400	302836545	2950	2950	2950	2950	0
269	20241216	150300	302836545	2950	2950	2950	2950	0
270	20241216	150200	302836545	2950	2950	2950	2950	11
271	20241216	150100	302804095	2955	2955	2955	2955	0
272	20241216	150000	302804095	2955	2955	2955	2955	5
273	20241216	145900	302789320	2955	2955	2955	2955	0
274	20241216	145800	302789320	2955	2955	2955	2955	0
275	20241216	145700	302789320	2955	2955	2955	2955	1
276	20241216	145600	302786365	2930	2930	2930	2930	1300
277	20241216	145500	298977365	2935	2935	2935	2935	235
278	20241216	145400	298287640	2955	2955	2955	2955	0
279	20241216	145300	298287640	2955	2955	2955	2955	0
280	20241216	145200	298287640	2955	2955	2955	2955	400
281	20241216	145100	297105640	2955	2955	2955	2955	500
282	20241216	145000	295628140	2955	2955	2955	2955	6
283	20241216	144900	295610410	2935	2935	2935	2935	500
284	20241216	144800	294142910	2935	2955	2955	2935	205
285	20241216	144700	293541135	2950	2950	2950	2950	0
286	20241216	144600	293541135	2950	2950	2950	2950	0
287	20241216	144500	293541135	2950	2950	2950	2950	200
288	20241216	144400	292951135	2940	2940	2940	2940	0
289	20241216	144300	292951135	2940	2940	2940	2940	0
290	20241216	144200	292951135	2940	2940	2940	2940	0
291	20241216	144100	292951135	2940	2940	2940	2940	700
292	20241216	144000	290893135	2955	2955	2955	2955	148
293	20241216	143900	290455795	2950	2950	2950	2950	800
294	20241216	143800	288095795	2955	2955	2955	2955	0
295	20241216	143700	288095795	2955	2955	2955	2950	232
296	20241216	143600	287410335	2955	2955	2955	2955	0
297	20241216	143500	287410335	2955	2955	2955	2955	0
298	20241216	143400	287410335	2955	2955	2955	2955	0
299	20241216	143300	287410335	2955	2955	2955	2955	500
300	20241216	143200	285932835	2955	2960	2960	2955	2194
301	20241216	143100	279447995	2965	2965	2965	2965	0
302	20241216	143000	279447995	2965	2965	2965	2965	0
303	20241216	142900	279447995	2965	2965	2965	2965	0
304	20241216	142800	279447995	2965	2965	2965	2965	39
305	20241216	142700	279332360	2965	2965	2965	2965	0
306	20241216	142600	279332360	2965	2965	2965	2965	0
307	20241216	142500	279332360	2965	2965	2965	2965	0
308	20241216	142400	279332360	2965	2965	2965	2965	0
309	20241216	142300	279332360	2965	2965	2965	2965	0
310	20241216	142200	279332360	2965	2965	2965	2965	0
311	20241216	142100	279332360	2965	2965	2965	2965	1531
312	20241216	142000	274792945	2985	2985	2985	2985	25
313	20241216	141900	274718320	2970	2970	2970	2970	7
314	20241216	141800	274697530	2980	2980	2980	2980	10
315	20241216	141700	274667730	2985	2985	2985	2985	0
316	20241216	141600	274667730	2985	2985	2985	2985	0
317	20241216	141500	274667730	2985	2985	2985	2985	65
318	20241216	141400	274473705	2980	2980	2980	2980	0
319	20241216	141300	274473705	2980	2980	2980	2980	0
320	20241216	141200	274473705	2980	2980	2980	2980	0
321	20241216	141100	274473705	2980	2980	2980	2980	0
322	20241216	141000	274473705	2980	2980	2980	2980	0
323	20241216	140900	274473705	2980	2980	2980	2980	0
324	20241216	140800	274473705	2980	2980	2980	2980	0
325	20241216	140700	274473705	2980	2980	2980	2980	500
326	20241216	140600	272983705	2980	2980	2980	2980	50
327	20241216	140500	272834705	2980	2980	2980	2980	0
328	20241216	140400	272834705	2980	2980	2980	2980	0
329	20241216	140300	272834705	2980	2980	2980	2980	8038
330	20241216	140200	248881465	2980	2980	2980	2980	0
331	20241216	140100	248881465	2980	2980	2980	2980	0
332	20241216	140000	248881465	2980	2980	2980	2980	0
333	20241216	135900	248881465	2980	2980	2980	2980	0
334	20241216	135800	248881465	2980	2980	2980	2980	1
335	20241216	135700	248878485	2975	2975	2975	2975	1000
336	20241216	135600	245903485	2975	2975	2975	2975	0
337	20241216	135500	245903485	2975	2975	2975	2975	0
338	20241216	135400	245903485	2975	2975	2975	2975	4
339	20241216	135300	245891585	2980	2980	2980	2980	0
340	20241216	135200	245891585	2980	2980	2980	2980	0
341	20241216	135100	245891585	2980	2980	2980	2980	0
342	20241216	135000	245891585	2980	2980	2980	2980	73
343	20241216	134900	245674045	2980	2980	2980	2980	0
344	20241216	134800	245674045	2980	2980	2980	2980	0
345	20241216	134700	245674045	2980	2980	2980	2980	0
346	20241216	134600	245674045	2980	2980	2980	2980	0
347	20241216	134500	245674045	2980	2980	2980	2980	0
348	20241216	134400	245674045	2980	2980	2980	2980	0
349	20241216	134300	245674045	2980	2980	2980	2980	37
350	20241216	134200	245563785	2960	2960	2960	2960	0
351	20241216	134100	245563785	2960	2960	2960	2960	0
352	20241216	134000	245563785	2960	2960	2960	2960	719
353	20241216	133900	243435545	2960	2960	2960	2960	0
354	20241216	133800	243435545	2960	2960	2960	2960	0
355	20241216	133700	243435545	2960	2960	2960	2960	0
356	20241216	133600	243435545	2960	2960	2960	2960	0
357	20241216	133500	243435545	2960	2960	2960	2960	1115
358	20241216	133400	240135145	2960	2960	2960	2960	390
359	20241216	133300	238980745	2980	2980	2980	2980	0
360	20241216	133200	238980745	2980	2980	2980	2980	2
361	20241216	133100	238974785	2980	2980	2980	2980	0
362	20241216	133000	238974785	2980	2980	2980	2980	0
363	20241216	132900	238974785	2980	2965	2980	2965	331
364	20241216	132800	237992905	2980	2980	2980	2980	0
365	20241216	132700	237992905	2980	2980	2980	2980	10
366	20241216	132600	237963105	2985	2965	2985	2965	333
367	20241216	132500	236975100	2985	2980	2985	2980	19
368	20241216	132400	236918440	2965	2970	2970	2965	286
369	20241216	132300	236069615	2985	2985	2985	2985	0
370	20241216	132200	236069615	2985	2985	2985	2985	15
371	20241216	132100	236024840	2980	2980	2980	2980	0
372	20241216	132000	236024840	2980	2980	2980	2980	0
373	20241216	131900	236024840	2980	2980	2980	2980	0
374	20241216	131800	236024840	2980	2980	2980	2980	10
375	20241216	131700	235995040	2975	2975	2975	2975	20
376	20241216	131600	235935540	2975	2975	2975	2975	0
377	20241216	131500	235935540	2975	2975	2975	2975	0
378	20241216	131400	235935540	2975	2975	2975	2975	124
379	20241216	131300	235566640	2975	2975	2975	2975	0
380	20241216	131200	235566640	2975	2975	2975	2975	160
381	20241216	131100	235090640	2980	2980	2980	2980	0
382	20241216	131000	235090640	2980	2990	2990	2975	292
383	20241216	130900	234220000	2990	2990	2990	2990	0
384	20241216	130800	234220000	2990	2990	2990	2990	0
385	20241216	130700	234220000	2990	2990	2990	2990	18
386	20241216	130600	234166180	2975	2975	2975	2975	69
387	20241216	130500	233960905	2990	2990	2990	2990	0
388	20241216	130400	233960905	2990	2990	2990	2990	10
389	20241216	130300	233931005	2990	2990	2990	2990	0
390	20241216	130200	233931005	2990	2995	2995	2990	3050
391	20241216	130100	224811405	2995	2995	2995	2995	10
392	20241216	130000	224781455	3000	3000	3000	3000	0
393	20241216	125900	224781455	3000	2975	3000	2975	611
394	20241216	125800	222955020	2980	2980	2980	2980	5
395	20241216	125700	222940120	2980	2980	2980	2980	0
396	20241216	125600	222940120	2980	2980	2980	2980	0
397	20241216	125500	222940120	2980	2980	2980	2980	0
398	20241216	125400	222940120	2980	2980	2980	2980	60
399	20241216	125300	222761320	2980	2995	2995	2980	176
400	20241216	125200	222235340	2995	2995	2995	2995	114
401	20241216	125100	221893910	2975	2975	2975	2975	78
402	20241216	125000	221661860	3000	3000	3000	3000	0
403	20241216	124900	221661860	3000	3000	3000	3000	10
404	20241216	124800	221631860	3000	3000	3000	3000	100
405	20241216	124700	221331860	2980	2985	2985	2980	501
406	20241216	124600	219838380	2985	3000	3000	2985	913
407	20241216	124500	217112985	3000	3000	3000	3000	2
408	20241216	124400	217106985	3000	3000	3000	3000	0
409	20241216	124300	217106985	3000	3000	3000	3000	1570
410	20241216	124200	212396985	2995	2990	2995	2990	333
411	20241216	124100	211401290	3000	2995	3000	2995	3463
412	20241216	124000	201012410	3000	3000	3000	3000	111
413	20241216	123900	200679410	2995	2995	2995	2995	1663
414	20241216	123800	195698725	2995	2990	2995	2990	1243
415	20241216	123700	191980780	2985	2985	2985	2985	1026
416	20241216	123600	188918170	2985	2975	2985	2975	396
417	20241216	123500	187738705	2975	2965	2975	2965	240
418	20241216	123400	187026705	2965	2965	2965	2965	0
419	20241216	123300	187026705	2965	2965	2965	2965	0
420	20241216	123200	187026705	2965	2965	2965	2965	0
421	20241216	123100	187026705	2965	2965	2965	2965	0
422	20241216	123000	187026705	2965	2965	2965	2965	0
423	20241216	122900	187026705	2965	2965	2965	2965	0
424	20241216	122800	187026705	2965	2965	2965	2965	0
425	20241216	122700	187026705	2965	2965	2965	2965	40
426	20241216	122600	186908105	2965	2970	2970	2965	91
427	20241216	122500	186638120	2970	2975	2975	2970	167
428	20241216	122400	186142115	2975	2975	2975	2975	393
429	20241216	122300	184972940	2980	2980	2980	2980	8
430	20241216	122200	184949100	2980	2975	2980	2975	167
431	20241216	122100	184451485	2975	2975	2975	2975	90
432	20241216	122000	184183735	2980	2970	2980	2970	258
433	20241216	121900	183417465	2970	2970	2970	2970	0
434	20241216	121800	183417465	2970	2970	2970	2970	291
435	20241216	121700	182553195	2985	2985	2985	2985	37
436	20241216	121600	182442750	2985	2990	2990	2985	231
437	20241216	121500	181752310	2995	2995	2995	2995	0
438	20241216	121400	181752310	2995	2995	2995	2995	138
439	20241216	121300	181339000	2995	2990	2995	2990	665
440	20241216	121200	179348150	2965	2965	2965	2965	0
441	20241216	121100	179348150	2965	2965	2965	2965	0
442	20241216	121000	179348150	2965	2975	2990	2965	2035
443	20241216	120900	173275155	2975	2975	2975	2975	260
444	20241216	120800	172501655	2965	2960	2965	2960	3482
445	20241216	120700	162189915	2955	2955	2955	2955	200
446	20241216	120600	161598915	2955	2955	2955	2955	805
447	20241216	120500	159220140	2960	2960	2960	2960	39
448	20241216	120400	159104700	2960	2960	2960	2960	0
449	20241216	120300	159104700	2960	2960	2960	2960	372
450	20241216	120200	158003580	2955	2955	2955	2955	61
451	20241216	120100	157823325	2960	2960	2960	2960	9
452	20241216	120000	157796685	2960	2950	2960	2950	2113
453	20241216	115900	151543860	2950	2950	2950	2950	36
454	20241216	115800	151437660	2955	2960	2960	2955	323
455	20241216	115700	150482830	2955	2950	2955	2950	2867
456	20241216	115600	142010950	2950	2945	2950	2945	1617
457	20241216	115500	137241535	2945	2945	2945	2945	0
458	20241216	115400	137241535	2945	2945	2945	2945	0
459	20241216	115300	137241535	2945	2945	2945	2945	44
460	20241216	115200	137111955	2945	2950	2950	2945	61
461	20241216	115100	136932225	2950	2950	2950	2950	0
462	20241216	115000	136932225	2950	2945	2950	2945	703
463	20241216	114900	134859875	2950	2950	2950	2950	66
464	20241216	114800	134665175	2950	2950	2950	2950	0
465	20241216	114700	134665175	2950	2950	2950	2950	835
466	20241216	114600	132201925	2950	2950	2950	2950	3943
467	20241216	114500	120570075	2945	2945	2945	2945	105
468	20241216	114400	120260850	2945	2945	2945	2945	0
469	20241216	114300	120260850	2945	2945	2945	2945	0
470	20241216	114200	120260850	2945	2945	2945	2945	0
471	20241216	114100	120260850	2945	2950	2950	2945	56
472	20241216	114000	120095830	2950	2950	2950	2950	50
473	20241216	113900	119948330	2950	2950	2950	2945	32
474	20241216	113800	119854030	2945	2945	2945	2945	20
475	20241216	113700	119795130	2945	2945	2945	2945	495
476	20241216	113600	118337355	2945	2935	2945	2935	3668
477	20241216	113500	107548205	2935	2935	2935	2935	0
478	20241216	113400	107548205	2935	2935	2935	2935	0
479	20241216	113300	107548205	2935	2935	2935	2935	176
480	20241216	113200	107031645	2935	2935	2935	2935	0
481	20241216	113100	107031645	2935	2930	2935	2930	69
482	20241216	113000	106829375	2935	2935	2935	2935	29
483	20241216	112900	106744260	2930	2930	2930	2930	14
484	20241216	112800	106703240	2930	2930	2930	2930	0
485	20241216	112700	106703240	2930	2930	2930	2930	160
486	20241216	112600	106234440	2930	2930	2930	2930	0
487	20241216	112500	106234440	2930	2930	2930	2930	0
488	20241216	112400	106234440	2930	2930	2930	2930	199
489	20241216	112300	105651370	2925	2925	2925	2925	27
490	20241216	112200	105572395	2930	2930	2930	2930	0
491	20241216	112100	105572395	2930	2935	2935	2930	2269
492	20241216	112000	98923350	2940	2940	2940	2940	0
493	20241216	111900	98923350	2940	2940	2940	2940	173
494	20241216	111800	98414730	2940	2940	2940	2940	0
495	20241216	111700	98414730	2940	2940	2940	2940	0
496	20241216	111600	98414730	2940	2940	2940	2940	0
497	20241216	111500	98414730	2940	2940	2940	2940	0
498	20241216	111400	98414730	2940	2940	2940	2940	0
499	20241216	111300	98414730	2940	2935	2940	2935	96
500	20241216	111200	98132575	2940	2940	2940	2940	0
501	20241216	111100	98132575	2940	2940	2940	2940	0
502	20241216	111000	98132575	2940	2940	2940	2940	0
503	20241216	110900	98132575	2940	2940	2940	2940	0
504	20241216	110800	98132575	2940	2935	2940	2935	3306
505	20241216	110700	88421680	2935	2935	2935	2935	0
506	20241216	110600	88421680	2935	2935	2935	2935	124
507	20241216	110500	88057740	2930	2930	2930	2930	1004
508	20241216	110400	85116020	2930	2930	2930	2930	0
509	20241216	110300	85116020	2930	2930	2930	2930	3
510	20241216	110200	85107230	2930	2930	2930	2930	0
511	20241216	110100	85107230	2930	2930	2930	2930	0
512	20241216	110000	85107230	2930	2930	2930	2930	0
513	20241216	105900	85107230	2930	2930	2930	2930	65
514	20241216	105800	84916780	2925	2925	2925	2925	0
515	20241216	105700	84916780	2925	2925	2925	2925	0
516	20241216	105600	84916780	2925	2925	2925	2925	33
517	20241216	105500	84820255	2920	2920	2920	2920	0
518	20241216	105400	84820255	2920	2920	2920	2920	0
519	20241216	105300	84820255	2920	2920	2920	2920	0
520	20241216	105200	84820255	2920	2920	2920	2920	0
521	20241216	105100	84820255	2920	2920	2920	2920	0
522	20241216	105000	84820255	2920	2920	2920	2920	0
523	20241216	104900	84820255	2920	2920	2920	2920	0
524	20241216	104800	84820255	2920	2920	2920	2920	72
525	20241216	104700	84610015	2915	2915	2915	2915	0
526	20241216	104600	84610015	2915	2915	2915	2915	0
527	20241216	104500	84610015	2915	2915	2915	2915	0
528	20241216	104400	84610015	2915	2915	2915	2915	155
529	20241216	104300	84158190	2910	2915	2915	2910	2549
530	20241216	104200	76732690	2920	2920	2920	2920	0
531	20241216	104100	76732690	2920	2920	2920	2920	0
532	20241216	104000	76732690	2920	2920	2920	2920	1000
533	20241216	103900	73812690	2920	2920	2920	2920	0
534	20241216	103800	73812690	2920	2920	2920	2920	0
535	20241216	103700	73812690	2920	2920	2920	2920	0
536	20241216	103600	73812690	2920	2925	2925	2920	29
537	20241216	103500	73728000	2925	2925	2925	2925	1455
538	20241216	103400	69472125	2925	2925	2925	2925	0
539	20241216	103300	69472125	2925	2930	2930	2925	69
540	20241216	103200	69269990	2925	2925	2925	2925	20
541	20241216	103100	69211490	2930	2930	2930	2930	0
542	20241216	103000	69211490	2930	2930	2930	2930	0
543	20241216	102900	69211490	2930	2930	2930	2930	0
544	20241216	102800	69211490	2930	2930	2930	2930	0
545	20241216	102700	69211490	2930	2930	2930	2930	150
546	20241216	102600	68771990	2935	2935	2935	2935	0
547	20241216	102500	68771990	2935	2935	2935	2935	0
548	20241216	102400	68771990	2935	2935	2935	2935	32
549	20241216	102300	68678070	2930	2930	2930	2930	18
550	20241216	102200	68625330	2915	2915	2915	2915	0
551	20241216	102100	68625330	2915	2915	2915	2915	1000
552	20241216	102000	65710330	2915	2915	2915	2915	0
553	20241216	101900	65710330	2915	2915	2915	2915	0
554	20241216	101800	65710330	2915	2920	2920	2915	1389
555	20241216	101700	61656795	2935	2935	2935	2935	10
556	20241216	101600	61627445	2935	2935	2935	2935	0
557	20241216	101500	61627445	2935	2935	2935	2935	0
558	20241216	101400	61627445	2935	2935	2935	2935	41
559	20241216	101300	61507110	2940	2940	2940	2940	0
560	20241216	101200	61507110	2940	2940	2940	2940	16
561	20241216	101100	61460070	2940	2925	2940	2920	1004
562	20241216	101000	58527950	2940	2940	2940	2940	1
563	20241216	100900	58525010	2940	2940	2940	2940	159
564	20241216	100800	58057550	2940	2940	2940	2940	0
565	20241216	100700	58057550	2940	2940	2940	2940	11
566	20241216	100600	58025210	2940	2940	2940	2940	0
567	20241216	100500	58025210	2940	2940	2940	2940	1
568	20241216	100400	58022270	2940	2940	2940	2940	1
569	20241216	100300	58019330	2940	2940	2940	2940	0
570	20241216	100200	58019330	2940	2940	2940	2940	0
571	20241216	100100	58019330	2940	2940	2940	2940	0
572	20241216	100000	58019330	2940	2940	2940	2940	0
573	20241216	095900	58019330	2940	2940	2940	2940	0
574	20241216	095800	58019330	2940	2940	2940	2940	0
575	20241216	095700	58019330	2940	2925	2940	2925	1016
576	20241216	095600	55046830	2925	2925	2925	2925	0
577	20241216	095500	55046830	2925	2925	2925	2925	0
578	20241216	095400	55046830	2925	2925	2925	2925	1
579	20241216	095300	55043905	2925	2925	2925	2925	440
580	20241216	095200	53756905	2945	2945	2945	2945	0
581	20241216	095100	53756905	2945	2945	2945	2945	12
582	20241216	095000	53721565	2945	2945	2945	2945	0
583	20241216	094900	53721565	2945	2945	2945	2940	225
584	20241216	094800	53059940	2915	2945	2950	2915	590
585	20241216	094700	51327055	2940	2940	2940	2940	297
586	20241216	094600	50453875	2910	2910	2910	2910	0
587	20241216	094500	50453875	2910	2910	2910	2910	0
588	20241216	094400	50453875	2910	2935	2935	2910	1360
589	20241216	094300	46478600	2930	2930	2930	2930	0
590	20241216	094200	46478600	2930	2915	2930	2910	895
591	20241216	094100	43866370	2915	2915	2915	2915	0
592	20241216	094000	43866370	2915	2915	2915	2915	0
593	20241216	093900	43866370	2915	2915	2915	2915	0
594	20241216	093800	43866370	2915	2915	2915	2915	500
595	20241216	093700	42408870	2930	2930	2930	2930	300
596	20241216	093600	41529870	2930	2930	2930	2930	0
597	20241216	093500	41529870	2930	2925	2930	2925	134
598	20241216	093400	41137420	2925	2925	2925	2925	0
599	20241216	093300	41137420	2925	2925	2925	2925	6
600	20241216	093200	41119870	2925	2920	2925	2915	552
601	20241216	093100	39508225	2925	2925	2925	2925	68
602	20241216	093000	39309325	2930	2930	2930	2930	0
603	20241216	092900	39309325	2930	2950	2950	2930	132
604	20241216	092800	38922525	2950	2930	2950	2930	38
605	20241216	092700	38811145	2955	2940	2955	2925	791
606	20241216	092600	36490000	2935	2955	2955	2935	100
607	20241216	092500	36196440	2955	2955	2955	2955	0
608	20241216	092400	36196440	2955	2955	2955	2955	162
609	20241216	092300	35717730	2955	2955	2955	2955	2
610	20241216	092200	35711820	2955	2935	2955	2935	532
611	20241216	092100	34148200	2960	2960	2960	2960	831
612	20241216	092000	31688440	2960	2950	2960	2950	1492
613	20241216	091900	27277410	2950	2950	2950	2950	50
614	20241216	091800	27129910	2960	2960	2960	2960	10
615	20241216	091700	27100310	2960	2960	2960	2920	169
616	20241216	091600	26601505	2950	2950	2950	2950	310
617	20241216	091500	25687005	2950	2930	2950	2915	2001
618	20241216	091400	19821095	2950	2950	2950	2950	0
619	20241216	091300	19821095	2950	2945	2950	2930	302
620	20241216	091200	18934205	2945	2950	2950	2945	184
621	20241216	091100	18391415	2950	2950	2950	2950	50
622	20241216	091000	18243915	2930	2930	2930	2925	1247
623	20241216	090900	14595205	2930	2930	2930	2930	0
624	20241216	090800	14595205	2930	2930	2930	2930	100
625	20241216	090700	14302205	2930	2930	2930	2930	0
626	20241216	090600	14302205	2930	2925	2930	2925	219
627	20241216	090500	13661365	2925	2925	2925	2925	53
628	20241216	090400	13506340	2900	2900	2900	2900	1
629	20241216	090300	13503440	2925	2925	2925	2925	21
630	20241216	090200	13442015	2925	2935	2935	2925	4054
631	20241216	090100	1568065	2930	2930	2930	2930	0
632	20241216	090000	1568065	2930	2930	2935	2930	535