KissMeData/317120/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	211400	107108630	2910	2910	2910	2910	179
3	20241216	211300	107108630	2910	2910	2910	2910	0
4	20241216	211200	107108630	2910	2910	2910	2910	0
5	20241216	211100	107108630	2910	2910	2910	2910	0
6	20241216	211000	107108630	2910	2910	2910	2910	0
7	20241216	210900	107108630	2910	2910	2910	2910	0
8	20241216	210800	107108630	2910	2910	2910	2910	0
9	20241216	210700	107108630	2910	2910	2910	2910	0
10	20241216	210600	107108630	2910	2910	2910	2910	0
11	20241216	210500	107108630	2910	2910	2910	2910	0
12	20241216	210400	107108630	2910	2910	2910	2910	0
13	20241216	210300	107108630	2910	2910	2910	2910	0
14	20241216	210200	107108630	2910	2910	2910	2910	0
15	20241216	210100	107108630	2910	2910	2910	2910	0
16	20241216	210000	107108630	2910	2910	2910	2910	0
17	20241216	205900	107108630	2910	2910	2910	2910	0
18	20241216	205800	107108630	2910	2910	2910	2910	0
19	20241216	205700	107108630	2910	2910	2910	2910	0
20	20241216	205600	107108630	2910	2910	2910	2910	0
21	20241216	205500	107108630	2910	2910	2910	2910	0
22	20241216	205400	107108630	2910	2910	2910	2910	0
23	20241216	205300	107108630	2910	2910	2910	2910	0
24	20241216	205200	107108630	2910	2910	2910	2910	0
25	20241216	205100	107108630	2910	2910	2910	2910	0
26	20241216	205000	107108630	2910	2910	2910	2910	0
27	20241216	204900	107108630	2910	2910	2910	2910	0
28	20241216	204800	107108630	2910	2910	2910	2910	0
29	20241216	204700	107108630	2910	2910	2910	2910	0
30	20241216	204600	107108630	2910	2910	2910	2910	0
31	20241216	204500	107108630	2910	2910	2910	2910	0
32	20241216	204400	107108630	2910	2910	2910	2910	179
33	20241216	204300	107108630	2910	2910	2910	2910	0
34	20241216	204200	107108630	2910	2910	2910	2910	0
35	20241216	204100	107108630	2910	2910	2910	2910	0
36	20241216	204000	107108630	2910	2910	2910	2910	0
37	20241216	203900	107108630	2910	2910	2910	2910	0
38	20241216	203800	107108630	2910	2910	2910	2910	0
39	20241216	203700	107108630	2910	2910	2910	2910	0
40	20241216	203600	107108630	2910	2910	2910	2910	0
41	20241216	203500	107108630	2910	2910	2910	2910	0
42	20241216	203400	107108630	2910	2910	2910	2910	0
43	20241216	203300	107108630	2910	2910	2910	2910	0
44	20241216	203200	107108630	2910	2910	2910	2910	0
45	20241216	203100	107108630	2910	2910	2910	2910	0
46	20241216	203000	107108630	2910	2910	2910	2910	0
47	20241216	202900	107108630	2910	2910	2910	2910	0
48	20241216	202800	107108630	2910	2910	2910	2910	0
49	20241216	202700	107108630	2910	2910	2910	2910	0
50	20241216	202600	107108630	2910	2910	2910	2910	0
51	20241216	202500	107108630	2910	2910	2910	2910	0
52	20241216	202400	107108630	2910	2910	2910	2910	0
53	20241216	202300	107108630	2910	2910	2910	2910	0
54	20241216	202200	107108630	2910	2910	2910	2910	0
55	20241216	202100	107108630	2910	2910	2910	2910	0
56	20241216	202000	107108630	2910	2910	2910	2910	0
57	20241216	201900	107108630	2910	2910	2910	2910	0
58	20241216	201800	107108630	2910	2910	2910	2910	0
59	20241216	201700	107108630	2910	2910	2910	2910	0
60	20241216	201600	107108630	2910	2910	2910	2910	0
61	20241216	201500	107108630	2910	2910	2910	2910	0
62	20241216	201400	107108630	2910	2910	2910	2910	179
63	20241216	201300	107108630	2910	2910	2910	2910	0
64	20241216	201200	107108630	2910	2910	2910	2910	0
65	20241216	201100	107108630	2910	2910	2910	2910	0
66	20241216	201000	107108630	2910	2910	2910	2910	0
67	20241216	200900	107108630	2910	2910	2910	2910	0
68	20241216	200800	107108630	2910	2910	2910	2910	0
69	20241216	200700	107108630	2910	2910	2910	2910	0
70	20241216	200600	107108630	2910	2910	2910	2910	0
71	20241216	200500	107108630	2910	2910	2910	2910	0
72	20241216	200400	107108630	2910	2910	2910	2910	0
73	20241216	200300	107108630	2910	2910	2910	2910	0
74	20241216	200200	107108630	2910	2910	2910	2910	0
75	20241216	200100	107108630	2910	2910	2910	2910	0
76	20241216	200000	107108630	2910	2910	2910	2910	0
77	20241216	195900	107108630	2910	2910	2910	2910	0
78	20241216	195800	107108630	2910	2910	2910	2910	0
79	20241216	195700	107108630	2910	2910	2910	2910	0
80	20241216	195600	107108630	2910	2910	2910	2910	0
81	20241216	195500	107108630	2910	2910	2910	2910	0
82	20241216	195400	107108630	2910	2910	2910	2910	0
83	20241216	195300	107108630	2910	2910	2910	2910	0
84	20241216	195200	107108630	2910	2910	2910	2910	0
85	20241216	195100	107108630	2910	2910	2910	2910	0
86	20241216	195000	107108630	2910	2910	2910	2910	0
87	20241216	194900	107108630	2910	2910	2910	2910	0
88	20241216	194800	107108630	2910	2910	2910	2910	0
89	20241216	194700	107108630	2910	2910	2910	2910	0
90	20241216	194600	107108630	2910	2910	2910	2910	0
91	20241216	194500	107108630	2910	2910	2910	2910	0
92	20241216	194400	107108630	2910	2910	2910	2910	179
93	20241216	194300	107108630	2910	2910	2910	2910	0
94	20241216	194200	107108630	2910	2910	2910	2910	0
95	20241216	194100	107108630	2910	2910	2910	2910	0
96	20241216	194000	107108630	2910	2910	2910	2910	0
97	20241216	193900	107108630	2910	2910	2910	2910	0
98	20241216	193800	107108630	2910	2910	2910	2910	0
99	20241216	193700	107108630	2910	2910	2910	2910	0
100	20241216	193600	107108630	2910	2910	2910	2910	0
101	20241216	193500	107108630	2910	2910	2910	2910	0
102	20241216	193400	107108630	2910	2910	2910	2910	0
103	20241216	193300	107108630	2910	2910	2910	2910	0
104	20241216	193200	107108630	2910	2910	2910	2910	0
105	20241216	193100	107108630	2910	2910	2910	2910	0
106	20241216	193000	107108630	2910	2910	2910	2910	0
107	20241216	192900	107108630	2910	2910	2910	2910	0
108	20241216	192800	107108630	2910	2910	2910	2910	0
109	20241216	192700	107108630	2910	2910	2910	2910	0
110	20241216	192600	107108630	2910	2910	2910	2910	0
111	20241216	192500	107108630	2910	2910	2910	2910	0
112	20241216	192400	107108630	2910	2910	2910	2910	0
113	20241216	192300	107108630	2910	2910	2910	2910	0
114	20241216	192200	107108630	2910	2910	2910	2910	0
115	20241216	192100	107108630	2910	2910	2910	2910	0
116	20241216	192000	107108630	2910	2910	2910	2910	0
117	20241216	191900	107108630	2910	2910	2910	2910	0
118	20241216	191800	107108630	2910	2910	2910	2910	0
119	20241216	191700	107108630	2910	2910	2910	2910	0
120	20241216	191600	107108630	2910	2910	2910	2910	0
121	20241216	191500	107108630	2910	2910	2910	2910	0
122	20241216	191400	107108630	2910	2910	2910	2910	179
123	20241216	191300	107108630	2910	2910	2910	2910	0
124	20241216	191200	107108630	2910	2910	2910	2910	0
125	20241216	191100	107108630	2910	2910	2910	2910	0
126	20241216	191000	107108630	2910	2910	2910	2910	0
127	20241216	190900	107108630	2910	2910	2910	2910	0
128	20241216	190800	107108630	2910	2910	2910	2910	0
129	20241216	190700	107108630	2910	2910	2910	2910	0
130	20241216	190600	107108630	2910	2910	2910	2910	0
131	20241216	190500	107108630	2910	2910	2910	2910	0
132	20241216	190400	107108630	2910	2910	2910	2910	0
133	20241216	190300	107108630	2910	2910	2910	2910	0
134	20241216	190200	107108630	2910	2910	2910	2910	0
135	20241216	190100	107108630	2910	2910	2910	2910	0
136	20241216	190000	107108630	2910	2910	2910	2910	0
137	20241216	185900	107108630	2910	2910	2910	2910	0
138	20241216	185800	107108630	2910	2910	2910	2910	0
139	20241216	185700	107108630	2910	2910	2910	2910	0
140	20241216	185600	107108630	2910	2910	2910	2910	0
141	20241216	185500	107108630	2910	2910	2910	2910	0
142	20241216	185400	107108630	2910	2910	2910	2910	0
143	20241216	185300	107108630	2910	2910	2910	2910	0
144	20241216	185200	107108630	2910	2910	2910	2910	0
145	20241216	185100	107108630	2910	2910	2910	2910	0
146	20241216	185000	107108630	2910	2910	2910	2910	0
147	20241216	184900	107108630	2910	2910	2910	2910	0
148	20241216	184800	107108630	2910	2910	2910	2910	0
149	20241216	184700	107108630	2910	2910	2910	2910	0
150	20241216	184600	107108630	2910	2910	2910	2910	0
151	20241216	184500	107108630	2910	2910	2910	2910	0
152	20241216	184400	107108630	2910	2910	2910	2910	179
153	20241216	184300	107108630	2910	2910	2910	2910	0
154	20241216	184200	107108630	2910	2910	2910	2910	0
155	20241216	184100	107108630	2910	2910	2910	2910	0
156	20241216	184000	107108630	2910	2910	2910	2910	0
157	20241216	183900	107108630	2910	2910	2910	2910	0
158	20241216	183800	107108630	2910	2910	2910	2910	0
159	20241216	183700	107108630	2910	2910	2910	2910	0
160	20241216	183600	107108630	2910	2910	2910	2910	0
161	20241216	183500	107108630	2910	2910	2910	2910	0
162	20241216	183400	107108630	2910	2910	2910	2910	0
163	20241216	183300	107108630	2910	2910	2910	2910	0
164	20241216	183200	107108630	2910	2910	2910	2910	0
165	20241216	183100	107108630	2910	2910	2910	2910	0
166	20241216	183000	107108630	2910	2910	2910	2910	0
167	20241216	182900	107108630	2910	2910	2910	2910	0
168	20241216	182800	107108630	2910	2910	2910	2910	0
169	20241216	182700	107108630	2910	2910	2910	2910	0
170	20241216	182600	107108630	2910	2910	2910	2910	0
171	20241216	182500	107108630	2910	2910	2910	2910	0
172	20241216	182400	107108630	2910	2910	2910	2910	0
173	20241216	182300	107108630	2910	2910	2910	2910	0
174	20241216	182200	107108630	2910	2910	2910	2910	0
175	20241216	182100	107108630	2910	2910	2910	2910	0
176	20241216	182000	107108630	2910	2910	2910	2910	0
177	20241216	181900	107108630	2910	2910	2910	2910	0
178	20241216	181800	107108630	2910	2910	2910	2910	0
179	20241216	181700	107108630	2910	2910	2910	2910	0
180	20241216	181600	107108630	2910	2910	2910	2910	0
181	20241216	181500	107108630	2910	2910	2910	2910	0
182	20241216	181400	107108630	2910	2910	2910	2910	179
183	20241216	181300	107108630	2910	2910	2910	2910	0
184	20241216	181200	107108630	2910	2910	2910	2910	0
185	20241216	181100	107108630	2910	2910	2910	2910	0
186	20241216	181000	107108630	2910	2910	2910	2910	0
187	20241216	180900	107108630	2910	2910	2910	2910	0
188	20241216	180800	107108630	2910	2910	2910	2910	0
189	20241216	180700	107108630	2910	2910	2910	2910	0
190	20241216	180600	107108630	2910	2910	2910	2910	0
191	20241216	180500	107108630	2910	2910	2910	2910	0
192	20241216	180400	107108630	2910	2910	2910	2910	0
193	20241216	180300	107108630	2910	2910	2910	2910	0
194	20241216	180200	107108630	2910	2910	2910	2910	0
195	20241216	180100	107108630	2910	2910	2910	2910	0
196	20241216	180000	107108630	2910	2910	2910	2910	0
197	20241216	175900	107108630	2910	2910	2910	2910	0
198	20241216	175800	107108630	2910	2910	2910	2910	0
199	20241216	175700	107108630	2910	2910	2910	2910	0
200	20241216	175600	107108630	2910	2910	2910	2910	0
201	20241216	175500	107108630	2910	2910	2910	2910	0
202	20241216	175400	107108630	2910	2910	2910	2910	0
203	20241216	175300	107108630	2910	2910	2910	2910	0
204	20241216	175200	107108630	2910	2910	2910	2910	0
205	20241216	175100	107108630	2910	2910	2910	2910	0
206	20241216	175000	107108630	2910	2910	2910	2910	0
207	20241216	174900	107108630	2910	2910	2910	2910	0
208	20241216	174800	107108630	2910	2910	2910	2910	0
209	20241216	174700	107108630	2910	2910	2910	2910	0
210	20241216	174600	107108630	2910	2910	2910	2910	0
211	20241216	174500	107108630	2910	2910	2910	2910	0
212	20241216	174400	107108630	2910	2910	2910	2910	179
213	20241216	174300	107108630	2910	2910	2910	2910	0
214	20241216	174200	107108630	2910	2910	2910	2910	0
215	20241216	174100	107108630	2910	2910	2910	2910	0
216	20241216	174000	107108630	2910	2910	2910	2910	0
217	20241216	173900	107108630	2910	2910	2910	2910	0
218	20241216	173800	107108630	2910	2910	2910	2910	0
219	20241216	173700	107108630	2910	2910	2910	2910	0
220	20241216	173600	107108630	2910	2910	2910	2910	0
221	20241216	173500	107108630	2910	2910	2910	2910	0
222	20241216	173400	107108630	2910	2910	2910	2910	0
223	20241216	173300	107108630	2910	2910	2910	2910	0
224	20241216	173200	107108630	2910	2910	2910	2910	0
225	20241216	173100	107108630	2910	2910	2910	2910	0
226	20241216	173000	107108630	2910	2910	2910	2910	0
227	20241216	172900	107108630	2910	2910	2910	2910	0
228	20241216	172800	107108630	2910	2910	2910	2910	0
229	20241216	172700	107108630	2910	2910	2910	2910	0
230	20241216	172600	107108630	2910	2910	2910	2910	0
231	20241216	172500	107108630	2910	2910	2910	2910	0
232	20241216	172400	107108630	2910	2910	2910	2910	0
233	20241216	172300	107108630	2910	2910	2910	2910	0
234	20241216	172200	107108630	2910	2910	2910	2910	0
235	20241216	172100	107108630	2910	2910	2910	2910	0
236	20241216	172000	107108630	2910	2910	2910	2910	0
237	20241216	171900	107108630	2910	2910	2910	2910	0
238	20241216	171800	107108630	2910	2910	2910	2910	0
239	20241216	171700	107108630	2910	2910	2910	2910	0
240	20241216	171600	107108630	2910	2910	2910	2910	0
241	20241216	171500	107108630	2910	2910	2910	2910	0
242	20241216	171400	107108630	2910	2910	2910	2910	179
243	20241216	171300	107108630	2910	2910	2910	2910	0
244	20241216	171200	107108630	2910	2910	2910	2910	0
245	20241216	171100	107108630	2910	2910	2910	2910	0
246	20241216	171000	107108630	2910	2910	2910	2910	0
247	20241216	170900	107108630	2910	2910	2910	2910	0
248	20241216	170800	107108630	2910	2910	2910	2910	0
249	20241216	170700	107108630	2910	2910	2910	2910	0
250	20241216	170600	107108630	2910	2910	2910	2910	0
251	20241216	170500	107108630	2910	2910	2910	2910	0
252	20241216	170400	107108630	2910	2910	2910	2910	0
253	20241216	170300	107108630	2910	2910	2910	2910	0
254	20241216	170200	107108630	2910	2910	2910	2910	0
255	20241216	170100	107108630	2910	2910	2910	2910	0
256	20241216	170000	107108630	2910	2910	2910	2910	0
257	20241216	165900	107108630	2910	2910	2910	2910	0
258	20241216	165800	107108630	2910	2910	2910	2910	0
259	20241216	165700	107108630	2910	2910	2910	2910	0
260	20241216	165600	107108630	2910	2910	2910	2910	0
261	20241216	165500	107108630	2910	2910	2910	2910	0
262	20241216	165400	107108630	2910	2910	2910	2910	0
263	20241216	165300	107108630	2910	2910	2910	2910	0
264	20241216	165200	107108630	2910	2910	2910	2910	0
265	20241216	165100	107108630	2910	2910	2910	2910	0
266	20241216	165000	107108630	2910	2910	2910	2910	0
267	20241216	164900	107108630	2910	2910	2910	2910	0
268	20241216	164800	107108630	2910	2910	2910	2910	0
269	20241216	164700	107108630	2910	2910	2910	2910	0
270	20241216	164600	107108630	2910	2910	2910	2910	0
271	20241216	164500	107108630	2910	2910	2910	2910	0
272	20241216	164400	107108630	2910	2910	2910	2910	179
273	20241216	164300	107108630	2910	2910	2910	2910	0
274	20241216	164200	107108630	2910	2910	2910	2910	0
275	20241216	164100	107108630	2910	2910	2910	2910	0
276	20241216	164000	107108630	2910	2910	2910	2910	0
277	20241216	163900	107108630	2910	2910	2910	2910	0
278	20241216	163800	107108630	2910	2910	2910	2910	0
279	20241216	163700	107108630	2910	2910	2910	2910	0
280	20241216	163600	107108630	2910	2910	2910	2910	0
281	20241216	163500	107108630	2910	2910	2910	2910	0
282	20241216	163400	107108630	2910	2910	2910	2910	0
283	20241216	163300	107108630	2910	2910	2910	2910	0
284	20241216	163200	107108630	2910	2910	2910	2910	0
285	20241216	163100	107108630	2910	2910	2910	2910	0
286	20241216	163000	107108630	2910	2910	2910	2910	0
287	20241216	162900	107108630	2910	2910	2910	2910	0
288	20241216	162800	107108630	2910	2910	2910	2910	0
289	20241216	162700	107108630	2910	2910	2910	2910	0
290	20241216	162600	107108630	2910	2910	2910	2910	0
291	20241216	162500	107108630	2910	2910	2910	2910	0
292	20241216	162400	107108630	2910	2910	2910	2910	0
293	20241216	162300	107108630	2910	2910	2910	2910	0
294	20241216	162200	107108630	2910	2910	2910	2910	0
295	20241216	162100	107108630	2910	2910	2910	2910	0
296	20241216	162000	107108630	2910	2910	2910	2910	0
297	20241216	161900	107108630	2910	2910	2910	2910	0
298	20241216	161800	107108630	2910	2910	2910	2910	0
299	20241216	161700	107108630	2910	2910	2910	2910	0
300	20241216	161600	107108630	2910	2910	2910	2910	0
301	20241216	161500	107108630	2910	2910	2910	2910	0
302	20241216	161400	107108630	2910	2910	2910	2910	179
303	20241216	161300	107108630	2910	2910	2910	2910	0
304	20241216	161200	107108630	2910	2910	2910	2910	0
305	20241216	161100	107108630	2910	2910	2910	2910	0
306	20241216	161000	107108630	2910	2910	2910	2910	0
307	20241216	160900	107108630	2910	2910	2910	2910	0
308	20241216	160800	107108630	2910	2910	2910	2910	0
309	20241216	160700	107108630	2910	2910	2910	2910	0
310	20241216	160600	107108630	2910	2910	2910	2910	0
311	20241216	160500	107108630	2910	2910	2910	2910	0
312	20241216	160400	107108630	2910	2910	2910	2910	0
313	20241216	160300	107108630	2910	2910	2910	2910	0
314	20241216	160200	107108630	2910	2910	2910	2910	0
315	20241216	160100	107108630	2910	2910	2910	2910	0
316	20241216	160000	107108630	2910	2910	2910	2910	0
317	20241216	155900	107108630	2910	2910	2910	2910	0
318	20241216	155800	107108630	2910	2910	2910	2910	0
319	20241216	155700	107108630	2910	2910	2910	2910	0
320	20241216	155600	107108630	2910	2910	2910	2910	0
321	20241216	155500	107108630	2910	2910	2910	2910	0
322	20241216	155400	107108630	2910	2910	2910	2910	0
323	20241216	155300	107108630	2910	2910	2910	2910	0
324	20241216	155200	107108630	2910	2910	2910	2910	0
325	20241216	155100	107108630	2910	2910	2910	2910	0
326	20241216	155000	107108630	2910	2910	2910	2910	0
327	20241216	154900	107108630	2910	2910	2910	2910	0
328	20241216	154800	107108630	2910	2910	2910	2910	0
329	20241216	154700	107108630	2910	2910	2910	2910	0
330	20241216	154600	107108630	2910	2910	2910	2910	0
331	20241216	154500	107108630	2910	2910	2910	2910	0
332	20241216	154400	107108630	2910	2910	2910	2910	179
333	20241216	154300	107108630	2910	2910	2910	2910	0
334	20241216	154200	107108630	2910	2910	2910	2910	0
335	20241216	154100	107108630	2910	2910	2910	2910	0
336	20241216	154000	107108630	2910	2910	2910	2910	0
337	20241216	153900	107108630	2910	2910	2910	2910	0
338	20241216	153800	107108630	2910	2910	2910	2910	0
339	20241216	153700	107108630	2910	2910	2910	2910	0
340	20241216	153600	107108630	2910	2910	2910	2910	0
341	20241216	153500	107108630	2910	2910	2910	2910	0
342	20241216	153400	107108630	2910	2910	2910	2910	0
343	20241216	153300	107108630	2910	2910	2910	2910	0
344	20241216	153200	107108630	2910	2910	2910	2910	0
345	20241216	153100	107108630	2910	2910	2910	2910	0
346	20241216	153000	107108630	2910	2910	2910	2910	179
347	20241216	152900	106587740	2920	2920	2920	2920	0
348	20241216	152800	106587740	2920	2920	2920	2920	0
349	20241216	152700	106587740	2920	2920	2920	2920	0
350	20241216	152600	106587740	2920	2920	2920	2920	0
351	20241216	152500	106587740	2920	2920	2920	2920	0
352	20241216	152400	106587740	2920	2920	2920	2920	0
353	20241216	152300	106587740	2920	2920	2920	2920	0
354	20241216	152200	106587740	2920	2920	2920	2920	0
355	20241216	152100	106587740	2920	2920	2920	2920	0
356	20241216	152000	106587740	2920	2920	2920	2920	0
357	20241216	151900	106587740	2920	2920	2920	2920	0
358	20241216	151800	106587740	2920	2920	2920	2920	0
359	20241216	151700	106587740	2920	2920	2920	2920	0
360	20241216	151600	106587740	2920	2920	2920	2920	0
361	20241216	151500	106587740	2920	2920	2920	2920	0
362	20241216	151400	106587740	2920	2920	2920	2920	0
363	20241216	151300	106587740	2920	2920	2920	2920	0
364	20241216	151200	106587740	2920	2920	2920	2920	0
365	20241216	151100	106587740	2920	2920	2920	2920	5
366	20241216	151000	106573140	2920	2920	2920	2920	0
367	20241216	150900	106573140	2920	2925	2925	2920	20
368	20241216	150800	106514650	2925	2925	2925	2925	1
369	20241216	150700	106511725	2910	2910	2910	2910	0
370	20241216	150600	106511725	2910	2910	2910	2910	0
371	20241216	150500	106511725	2910	2910	2910	2910	35
372	20241216	150400	106409875	2910	2910	2910	2910	5
373	20241216	150300	106395325	2910	2915	2920	2910	1512
374	20241216	150200	101985350	2915	2915	2915	2915	0
375	20241216	150100	101985350	2915	2915	2915	2915	0
376	20241216	150000	101985350	2915	2915	2915	2915	0
377	20241216	145900	101985350	2915	2915	2915	2915	1
378	20241216	145800	101982435	2910	2910	2910	2910	0
379	20241216	145700	101982435	2910	2910	2910	2910	0
380	20241216	145600	101982435	2910	2910	2910	2910	0
381	20241216	145500	101982435	2910	2910	2910	2910	1
382	20241216	145400	101979525	2910	2910	2910	2910	0
383	20241216	145300	101979525	2910	2910	2910	2910	71
384	20241216	145200	101772915	2910	2910	2910	2910	0
385	20241216	145100	101772915	2910	2910	2910	2910	20
386	20241216	145000	101714715	2910	2900	2910	2900	742
387	20241216	144900	99556845	2900	2900	2900	2900	0
388	20241216	144800	99556845	2900	2900	2900	2900	0
389	20241216	144700	99556845	2900	2900	2900	2900	0
390	20241216	144600	99556845	2900	2900	2900	2900	0
391	20241216	144500	99556845	2900	2900	2900	2900	0
392	20241216	144400	99556845	2900	2900	2900	2900	0
393	20241216	144300	99556845	2900	2900	2900	2900	0
394	20241216	144200	99556845	2900	2900	2900	2900	100
395	20241216	144100	99266845	2910	2910	2910	2910	0
396	20241216	144000	99266845	2910	2910	2910	2910	0
397	20241216	143900	99266845	2910	2910	2910	2910	0
398	20241216	143800	99266845	2910	2910	2910	2910	50
399	20241216	143700	99121345	2900	2900	2900	2900	0
400	20241216	143600	99121345	2900	2900	2900	2900	0
401	20241216	143500	99121345	2900	2900	2900	2900	0
402	20241216	143400	99121345	2900	2900	2900	2900	0
403	20241216	143300	99121345	2900	2900	2900	2900	0
404	20241216	143200	99121345	2900	2900	2900	2900	4
405	20241216	143100	99109745	2910	2910	2910	2910	0
406	20241216	143000	99109745	2910	2910	2910	2910	0
407	20241216	142900	99109745	2910	2910	2910	2910	0
408	20241216	142800	99109745	2910	2910	2910	2910	0
409	20241216	142700	99109745	2910	2910	2910	2910	0
410	20241216	142600	99109745	2910	2910	2910	2910	0
411	20241216	142500	99109745	2910	2910	2910	2910	352
412	20241216	142400	98085425	2910	2910	2910	2910	0
413	20241216	142300	98085425	2910	2910	2910	2910	0
414	20241216	142200	98085425	2910	2910	2910	2910	100
415	20241216	142100	97794425	2910	2910	2910	2910	0
416	20241216	142000	97794425	2910	2910	2910	2910	0
417	20241216	141900	97794425	2910	2910	2910	2910	0
418	20241216	141800	97794425	2910	2910	2910	2910	0
419	20241216	141700	97794425	2910	2910	2910	2910	0
420	20241216	141600	97794425	2910	2910	2910	2910	0
421	20241216	141500	97794425	2910	2910	2910	2910	50
422	20241216	141400	97648925	2910	2910	2910	2910	0
423	20241216	141300	97648925	2910	2910	2910	2910	0
424	20241216	141200	97648925	2910	2910	2910	2910	0
425	20241216	141100	97648925	2910	2910	2910	2910	0
426	20241216	141000	97648925	2910	2910	2910	2910	0
427	20241216	140900	97648925	2910	2910	2910	2910	0
428	20241216	140800	97648925	2910	2910	2910	2910	0
429	20241216	140700	97648925	2910	2910	2910	2910	100
430	20241216	140600	97357925	2895	2895	2895	2895	0
431	20241216	140500	97357925	2895	2895	2895	2895	0
432	20241216	140400	97357925	2895	2895	2895	2895	0
433	20241216	140300	97357925	2895	2895	2895	2895	1
434	20241216	140200	97355030	2895	2895	2895	2895	0
435	20241216	140100	97355030	2895	2895	2895	2895	0
436	20241216	140000	97355030	2895	2895	2895	2895	0
437	20241216	135900	97355030	2895	2895	2895	2895	2
438	20241216	135800	97349240	2910	2910	2910	2910	20
439	20241216	135700	97291040	2885	2885	2885	2885	0
440	20241216	135600	97291040	2885	2885	2885	2885	0
441	20241216	135500	97291040	2885	2885	2885	2885	0
442	20241216	135400	97291040	2885	2885	2885	2885	0
443	20241216	135300	97291040	2885	2885	2885	2885	0
444	20241216	135200	97291040	2885	2885	2885	2885	0
445	20241216	135100	97291040	2885	2885	2885	2885	0
446	20241216	135000	97291040	2885	2885	2885	2885	0
447	20241216	134900	97291040	2885	2885	2885	2885	0
448	20241216	134800	97291040	2885	2885	2885	2885	0
449	20241216	134700	97291040	2885	2885	2885	2885	0
450	20241216	134600	97291040	2885	2885	2885	2885	0
451	20241216	134500	97291040	2885	2885	2885	2885	0
452	20241216	134400	97291040	2885	2895	2895	2885	201
453	20241216	134300	96710365	2895	2895	2895	2895	0
454	20241216	134200	96710365	2895	2895	2895	2895	1
455	20241216	134100	96707470	2900	2900	2900	2900	0
456	20241216	134000	96707470	2900	2900	2900	2900	0
457	20241216	133900	96707470	2900	2900	2900	2900	0
458	20241216	133800	96707470	2900	2900	2900	2900	200
459	20241216	133700	96127470	2885	2900	2915	2885	463
460	20241216	133600	94783465	2895	2890	2900	2890	859
461	20241216	133500	92299300	2885	2885	2885	2885	1866
462	20241216	133400	86915890	2885	2885	2885	2885	0
463	20241216	133300	86915890	2885	2885	2885	2885	0
464	20241216	133200	86915890	2885	2885	2885	2885	192
465	20241216	133100	86361970	2885	2885	2885	2885	380
466	20241216	133000	85265670	2885	2885	2885	2885	0
467	20241216	132900	85265670	2885	2885	2885	2885	1
468	20241216	132800	85262785	2885	2885	2885	2885	0
469	20241216	132700	85262785	2885	2885	2885	2885	0
470	20241216	132600	85262785	2885	2885	2885	2885	0
471	20241216	132500	85262785	2885	2885	2885	2885	430
472	20241216	132400	84022235	2885	2885	2885	2885	120
473	20241216	132300	83676035	2885	2885	2885	2885	0
474	20241216	132200	83676035	2885	2885	2885	2885	0
475	20241216	132100	83676035	2885	2885	2885	2885	0
476	20241216	132000	83676035	2885	2885	2885	2885	0
477	20241216	131900	83676035	2885	2885	2885	2885	0
478	20241216	131800	83676035	2885	2885	2885	2885	0
479	20241216	131700	83676035	2885	2885	2885	2885	11
480	20241216	131600	83644300	2885	2885	2885	2885	0
481	20241216	131500	83644300	2885	2885	2885	2885	0
482	20241216	131400	83644300	2885	2885	2885	2885	0
483	20241216	131300	83644300	2885	2885	2885	2885	0
484	20241216	131200	83644300	2885	2890	2890	2885	1448
485	20241216	131100	79460510	2890	2890	2890	2890	23
486	20241216	131000	79394040	2890	2890	2890	2890	0
487	20241216	130900	79394040	2890	2890	2890	2890	50
488	20241216	130800	79249540	2895	2895	2895	2895	0
489	20241216	130700	79249540	2895	2895	2895	2895	0
490	20241216	130600	79249540	2895	2895	2895	2895	398
491	20241216	130500	78097330	2895	2895	2895	2895	0
492	20241216	130400	78097330	2895	2895	2895	2895	178
493	20241216	130300	77582020	2895	2895	2895	2895	0
494	20241216	130200	77582020	2895	2895	2895	2895	0
495	20241216	130100	77582020	2895	2895	2895	2895	0
496	20241216	130000	77582020	2895	2895	2895	2895	0
497	20241216	125900	77582020	2895	2895	2895	2895	0
498	20241216	125800	77582020	2895	2895	2895	2895	40
499	20241216	125700	77466220	2900	2900	2900	2900	0
500	20241216	125600	77466220	2900	2900	2900	2900	0
501	20241216	125500	77466220	2900	2900	2900	2900	0
502	20241216	125400	77466220	2900	2900	2900	2900	0
503	20241216	125300	77466220	2900	2900	2900	2900	0
504	20241216	125200	77466220	2900	2900	2900	2900	0
505	20241216	125100	77466220	2900	2900	2900	2900	0
506	20241216	125000	77466220	2900	2900	2900	2900	0
507	20241216	124900	77466220	2900	2900	2900	2900	0
508	20241216	124800	77466220	2900	2900	2900	2900	0
509	20241216	124700	77466220	2900	2900	2900	2900	0
510	20241216	124600	77466220	2900	2900	2900	2900	0
511	20241216	124500	77466220	2900	2900	2900	2900	0
512	20241216	124400	77466220	2900	2900	2900	2900	0
513	20241216	124300	77466220	2900	2900	2900	2900	0
514	20241216	124200	77466220	2900	2900	2900	2900	0
515	20241216	124100	77466220	2900	2900	2900	2900	0
516	20241216	124000	77466220	2900	2900	2900	2900	20
517	20241216	123900	77408220	2900	2900	2900	2900	40
518	20241216	123800	77292220	2900	2900	2900	2900	0
519	20241216	123700	77292220	2900	2900	2900	2900	0
520	20241216	123600	77292220	2900	2900	2900	2900	0
521	20241216	123500	77292220	2900	2900	2900	2900	0
522	20241216	123400	77292220	2900	2900	2900	2900	0
523	20241216	123300	77292220	2900	2900	2900	2900	20
524	20241216	123200	77234220	2900	2900	2900	2900	233
525	20241216	123100	76558520	2900	2900	2900	2900	16
526	20241216	123000	76512120	2900	2900	2900	2900	0
527	20241216	122900	76512120	2900	2900	2900	2900	12
528	20241216	122800	76477320	2900	2900	2900	2900	20
529	20241216	122700	76419320	2900	2900	2900	2900	0
530	20241216	122600	76419320	2900	2900	2900	2900	0
531	20241216	122500	76419320	2900	2900	2900	2900	10
532	20241216	122400	76390320	2895	2895	2895	2895	0
533	20241216	122300	76390320	2895	2895	2895	2895	3
534	20241216	122200	76381635	2900	2900	2900	2900	10
535	20241216	122100	76352635	2900	2900	2900	2900	0
536	20241216	122000	76352635	2900	2900	2900	2900	0
537	20241216	121900	76352635	2900	2900	2900	2900	0
538	20241216	121800	76352635	2900	2900	2900	2900	5
539	20241216	121700	76338135	2900	2900	2900	2900	0
540	20241216	121600	76338135	2900	2900	2900	2900	0
541	20241216	121500	76338135	2900	2900	2900	2900	0
542	20241216	121400	76338135	2900	2900	2900	2900	10
543	20241216	121300	76309135	2900	2900	2900	2900	0
544	20241216	121200	76309135	2900	2900	2900	2900	0
545	20241216	121100	76309135	2900	2900	2900	2900	0
546	20241216	121000	76309135	2900	2900	2900	2900	0
547	20241216	120900	76309135	2900	2900	2900	2900	0
548	20241216	120800	76309135	2900	2900	2900	2900	0
549	20241216	120700	76309135	2900	2900	2900	2900	0
550	20241216	120600	76309135	2900	2900	2900	2900	0
551	20241216	120500	76309135	2900	2900	2900	2900	0
552	20241216	120400	76309135	2900	2900	2900	2900	0
553	20241216	120300	76309135	2900	2900	2900	2900	20
554	20241216	120200	76251135	2900	2900	2900	2900	0
555	20241216	120100	76251135	2900	2900	2900	2900	0
556	20241216	120000	76251135	2900	2900	2900	2900	10
557	20241216	115900	76222135	2890	2890	2890	2890	0
558	20241216	115800	76222135	2890	2890	2890	2890	0
559	20241216	115700	76222135	2890	2890	2890	2890	0
560	20241216	115600	76222135	2890	2890	2890	2890	0
561	20241216	115500	76222135	2890	2890	2890	2890	0
562	20241216	115400	76222135	2890	2890	2890	2890	0
563	20241216	115300	76222135	2890	2890	2890	2890	0
564	20241216	115200	76222135	2890	2890	2890	2890	0
565	20241216	115100	76222135	2890	2890	2890	2890	0
566	20241216	115000	76222135	2890	2890	2890	2890	0
567	20241216	114900	76222135	2890	2895	2895	2890	174
568	20241216	114800	75718950	2900	2900	2900	2900	0
569	20241216	114700	75718950	2900	2900	2900	2900	0
570	20241216	114600	75718950	2900	2900	2900	2900	0
571	20241216	114500	75718950	2900	2900	2900	2900	20
572	20241216	114400	75660950	2900	2900	2900	2900	0
573	20241216	114300	75660950	2900	2900	2900	2900	10
574	20241216	114200	75631950	2895	2895	2895	2895	661
575	20241216	114100	73718355	2900	2900	2900	2900	0
576	20241216	114000	73718355	2900	2900	2900	2900	0
577	20241216	113900	73718355	2900	2900	2900	2900	0
578	20241216	113800	73718355	2900	2900	2900	2900	0
579	20241216	113700	73718355	2900	2900	2900	2900	0
580	20241216	113600	73718355	2900	2900	2900	2900	0
581	20241216	113500	73718355	2900	2900	2900	2900	8
582	20241216	113400	73695155	2900	2900	2900	2900	0
583	20241216	113300	73695155	2900	2900	2900	2900	0
584	20241216	113200	73695155	2900	2900	2900	2900	0
585	20241216	113100	73695155	2900	2900	2900	2900	0
586	20241216	113000	73695155	2900	2900	2900	2900	0
587	20241216	112900	73695155	2900	2900	2900	2900	0
588	20241216	112800	73695155	2900	2900	2900	2900	0
589	20241216	112700	73695155	2900	2900	2900	2900	20
590	20241216	112600	73637155	2900	2900	2900	2900	12
591	20241216	112500	73602355	2900	2900	2900	2900	12
592	20241216	112400	73567555	2900	2900	2900	2900	0
593	20241216	112300	73567555	2900	2900	2900	2900	8
594	20241216	112200	73544355	2910	2910	2910	2910	0
595	20241216	112100	73544355	2910	2910	2910	2910	0
596	20241216	112000	73544355	2910	2910	2910	2910	0
597	20241216	111900	73544355	2910	2910	2910	2910	0
598	20241216	111800	73544355	2910	2910	2910	2910	0
599	20241216	111700	73544355	2910	2910	2910	2910	0
600	20241216	111600	73544355	2910	2910	2910	2910	0
601	20241216	111500	73544355	2910	2910	2910	2910	0
602	20241216	111400	73544355	2910	2900	2910	2900	211
603	20241216	111300	72930445	2895	2895	2895	2895	0
604	20241216	111200	72930445	2895	2895	2895	2895	0
605	20241216	111100	72930445	2895	2895	2895	2895	0
606	20241216	111000	72930445	2895	2895	2895	2895	0
607	20241216	110900	72930445	2895	2895	2895	2895	0
608	20241216	110800	72930445	2895	2895	2895	2895	0
609	20241216	110700	72930445	2895	2895	2895	2895	0
610	20241216	110600	72930445	2895	2895	2895	2895	10
611	20241216	110500	72901495	2895	2895	2895	2895	306
612	20241216	110400	72015625	2910	2910	2910	2910	0
613	20241216	110300	72015625	2910	2910	2910	2910	0
614	20241216	110200	72015625	2910	2910	2910	2910	0
615	20241216	110100	72015625	2910	2910	2910	2910	0
616	20241216	110000	72015625	2910	2910	2910	2910	0
617	20241216	105900	72015625	2910	2910	2910	2910	0
618	20241216	105800	72015625	2910	2910	2910	2910	0
619	20241216	105700	72015625	2910	2910	2910	2910	327
620	20241216	105600	71064055	2900	2900	2900	2900	188
621	20241216	105500	70518855	2895	2895	2895	2895	0
622	20241216	105400	70518855	2895	2895	2895	2895	0
623	20241216	105300	70518855	2895	2895	2895	2895	10
624	20241216	105200	70489905	2895	2895	2895	2895	0
625	20241216	105100	70489905	2895	2895	2895	2895	50
626	20241216	105000	70345155	2895	2895	2895	2895	0
627	20241216	104900	70345155	2895	2895	2895	2895	0
628	20241216	104800	70345155	2895	2895	2895	2895	0
629	20241216	104700	70345155	2895	2895	2895	2895	6
630	20241216	104600	70327785	2895	2895	2895	2895	30
631	20241216	104500	70240935	2900	2900	2900	2900	12
632	20241216	104400	70206135	2900	2900	2900	2900	0
633	20241216	104300	70206135	2900	2900	2900	2900	0
634	20241216	104200	70206135	2900	2900	2900	2900	0
635	20241216	104100	70206135	2900	2900	2900	2900	0
636	20241216	104000	70206135	2900	2900	2900	2900	0
637	20241216	103900	70206135	2900	2900	2900	2900	0
638	20241216	103800	70206135	2900	2900	2900	2900	0
639	20241216	103700	70206135	2900	2900	2900	2900	43
640	20241216	103600	70081435	2900	2900	2900	2900	0
641	20241216	103500	70081435	2900	2900	2900	2900	0
642	20241216	103400	70081435	2900	2900	2900	2900	0
643	20241216	103300	70081435	2900	2900	2900	2900	100
644	20241216	103200	69791435	2900	2900	2900	2900	0
645	20241216	103100	69791435	2900	2900	2900	2900	0
646	20241216	103000	69791435	2900	2900	2900	2900	0
647	20241216	102900	69791435	2900	2900	2900	2900	430
648	20241216	102800	68544435	2905	2905	2905	2905	7
649	20241216	102700	68524100	2905	2905	2905	2905	19
650	20241216	102600	68468905	2905	2905	2905	2905	263
651	20241216	102500	67704890	2905	2905	2905	2905	249
652	20241216	102400	66981545	2905	2905	2905	2905	0
653	20241216	102300	66981545	2905	2905	2905	2905	354
654	20241216	102200	65953175	2910	2910	2910	2910	0
655	20241216	102100	65953175	2910	2910	2910	2910	0
656	20241216	102000	65953175	2910	2910	2910	2910	0
657	20241216	101900	65953175	2910	2910	2910	2910	5
658	20241216	101800	65938625	2910	2910	2910	2910	0
659	20241216	101700	65938625	2910	2910	2910	2910	0
660	20241216	101600	65938625	2910	2895	2910	2895	109
661	20241216	101500	65621585	2895	2895	2895	2895	109
662	20241216	101400	65306030	2890	2890	2890	2890	448
663	20241216	101300	64011310	2890	2890	2890	2890	0
664	20241216	101200	64011310	2890	2895	2895	2890	6
665	20241216	101100	63993950	2895	2895	2895	2895	0
666	20241216	101000	63993950	2895	2895	2895	2895	16
667	20241216	100900	63947630	2890	2890	2890	2890	5
668	20241216	100800	63933180	2890	2890	2890	2890	14
669	20241216	100700	63892720	2895	2890	2895	2890	7
670	20241216	100600	63872465	2905	2905	2905	2905	0
671	20241216	100500	63872465	2905	2905	2905	2905	1
672	20241216	100400	63869560	2885	2885	2885	2885	1
673	20241216	100300	63866675	2885	2885	2885	2885	0
674	20241216	100200	63866675	2885	2885	2885	2885	0
675	20241216	100100	63866675	2885	2900	2900	2885	347
676	20241216	100000	62864350	2900	2900	2900	2900	0
677	20241216	095900	62864350	2900	2900	2900	2900	0
678	20241216	095800	62864350	2900	2900	2900	2900	70
679	20241216	095700	62661350	2910	2910	2910	2910	200
680	20241216	095600	62079350	2910	2910	2910	2910	0
681	20241216	095500	62079350	2910	2910	2910	2910	2
682	20241216	095400	62073530	2890	2890	2890	2890	0
683	20241216	095300	62073530	2890	2895	2895	2890	193
684	20241216	095200	61515005	2910	2910	2910	2910	0
685	20241216	095100	61515005	2910	2910	2910	2910	0
686	20241216	095000	61515005	2910	2900	2910	2900	14
687	20241216	094900	61474365	2910	2910	2910	2910	0
688	20241216	094800	61474365	2910	2905	2910	2905	2
689	20241216	094700	61468550	2910	2910	2910	2910	1003
690	20241216	094600	58549820	2895	2900	2900	2895	93
691	20241216	094500	58280560	2900	2905	2905	2900	587
692	20241216	094400	56577740	2905	2905	2905	2905	0
693	20241216	094300	56577740	2905	2905	2905	2905	0
694	20241216	094200	56577740	2905	2905	2905	2905	0
695	20241216	094100	56577740	2905	2905	2905	2905	0
696	20241216	094000	56577740	2905	2905	2905	2905	11
697	20241216	093900	56545785	2905	2905	2905	2905	6
698	20241216	093800	56528355	2905	2905	2905	2905	0
699	20241216	093700	56528355	2905	2905	2905	2905	0
700	20241216	093600	56528355	2905	2905	2905	2905	0
701	20241216	093500	56528355	2905	2910	2910	2905	48
702	20241216	093400	56388840	2915	2915	2915	2915	3
703	20241216	093300	56380095	2915	2915	2915	2915	1
704	20241216	093200	56377180	2915	2905	2915	2900	95
705	20241216	093100	56101305	2910	2910	2910	2910	0
706	20241216	093000	56101305	2910	2910	2910	2910	0
707	20241216	092900	56101305	2910	2910	2910	2910	200
708	20241216	092800	55519305	2920	2920	2920	2920	10
709	20241216	092700	55490105	2920	2920	2920	2920	0
710	20241216	092600	55490105	2920	2920	2920	2920	30
711	20241216	092500	55402505	2900	2885	2900	2880	916
712	20241216	092400	52760500	2880	2880	2880	2880	6
713	20241216	092300	52743220	2880	2880	2880	2880	0
714	20241216	092200	52743220	2880	2895	2895	2880	152
715	20241216	092100	52305430	2900	2900	2900	2900	0
716	20241216	092000	52305430	2900	2905	2905	2900	803
717	20241216	091900	49976690	2910	2910	2910	2910	30
718	20241216	091800	49889390	2910	2910	2910	2910	222
719	20241216	091700	49243370	2900	2900	2900	2900	0
720	20241216	091600	49243370	2900	2900	2900	2900	274
721	20241216	091500	48448770	2905	2910	2910	2905	616
722	20241216	091400	46657145	2905	2905	2905	2905	0
723	20241216	091300	46657145	2905	2905	2905	2905	0
724	20241216	091200	46657145	2905	2905	2905	2905	61
725	20241216	091100	46479940	2925	2925	2925	2925	0
726	20241216	091000	46479940	2925	2920	2925	2905	188
727	20241216	090900	45933150	2900	2925	2925	2900	1085
728	20241216	090800	42781170	2930	2950	2950	2925	869
729	20241216	090700	40220015	2950	2970	2970	2950	1835
730	20241216	090600	34776400	2980	2970	2985	2970	2293
731	20241216	090500	27948180	2960	2965	2970	2960	244
732	20241216	090400	27223790	2970	2955	2970	2955	470
733	20241216	090300	25833045	2955	2940	2955	2940	154
734	20241216	090200	25380225	2940	2950	2955	2940	1655
735	20241216	090100	20503900	2950	2940	2950	2940	1268
736	20241216	090000	16764890	2940	2935	2940	2935	5712