KissMeData/041650/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	192600	214764380	2990	2990	2990	2990	732
3	20241216	192500	214764380	2990	2990	2990	2990	0
4	20241216	192400	214764380	2990	2990	2990	2990	0
5	20241216	192300	214764380	2990	2990	2990	2990	0
6	20241216	192200	214764380	2990	2990	2990	2990	0
7	20241216	192100	214764380	2990	2990	2990	2990	0
8	20241216	192000	214764380	2990	2990	2990	2990	0
9	20241216	191900	214764380	2990	2990	2990	2990	0
10	20241216	191800	214764380	2990	2990	2990	2990	0
11	20241216	191700	214764380	2990	2990	2990	2990	0
12	20241216	191600	214764380	2990	2990	2990	2990	0
13	20241216	191500	214764380	2990	2990	2990	2990	0
14	20241216	191400	214764380	2990	2990	2990	2990	0
15	20241216	191300	214764380	2990	2990	2990	2990	0
16	20241216	191200	214764380	2990	2990	2990	2990	0
17	20241216	191100	214764380	2990	2990	2990	2990	0
18	20241216	191000	214764380	2990	2990	2990	2990	0
19	20241216	190900	214764380	2990	2990	2990	2990	0
20	20241216	190800	214764380	2990	2990	2990	2990	0
21	20241216	190700	214764380	2990	2990	2990	2990	0
22	20241216	190600	214764380	2990	2990	2990	2990	0
23	20241216	190500	214764380	2990	2990	2990	2990	0
24	20241216	190400	214764380	2990	2990	2990	2990	0
25	20241216	190300	214764380	2990	2990	2990	2990	0
26	20241216	190200	214764380	2990	2990	2990	2990	0
27	20241216	190100	214764380	2990	2990	2990	2990	0
28	20241216	190000	214764380	2990	2990	2990	2990	0
29	20241216	185900	214764380	2990	2990	2990	2990	0
30	20241216	185800	214764380	2990	2990	2990	2990	0
31	20241216	185700	214764380	2990	2990	2990	2990	0
32	20241216	185600	214764380	2990	2990	2990	2990	732
33	20241216	185500	214764380	2990	2990	2990	2990	0
34	20241216	185400	214764380	2990	2990	2990	2990	0
35	20241216	185300	214764380	2990	2990	2990	2990	0
36	20241216	185200	214764380	2990	2990	2990	2990	0
37	20241216	185100	214764380	2990	2990	2990	2990	0
38	20241216	185000	214764380	2990	2990	2990	2990	0
39	20241216	184900	214764380	2990	2990	2990	2990	0
40	20241216	184800	214764380	2990	2990	2990	2990	0
41	20241216	184700	214764380	2990	2990	2990	2990	0
42	20241216	184600	214764380	2990	2990	2990	2990	0
43	20241216	184500	214764380	2990	2990	2990	2990	0
44	20241216	184400	214764380	2990	2990	2990	2990	0
45	20241216	184300	214764380	2990	2990	2990	2990	0
46	20241216	184200	214764380	2990	2990	2990	2990	0
47	20241216	184100	214764380	2990	2990	2990	2990	0
48	20241216	184000	214764380	2990	2990	2990	2990	0
49	20241216	183900	214764380	2990	2990	2990	2990	0
50	20241216	183800	214764380	2990	2990	2990	2990	0
51	20241216	183700	214764380	2990	2990	2990	2990	0
52	20241216	183600	214764380	2990	2990	2990	2990	0
53	20241216	183500	214764380	2990	2990	2990	2990	0
54	20241216	183400	214764380	2990	2990	2990	2990	0
55	20241216	183300	214764380	2990	2990	2990	2990	0
56	20241216	183200	214764380	2990	2990	2990	2990	0
57	20241216	183100	214764380	2990	2990	2990	2990	0
58	20241216	183000	214764380	2990	2990	2990	2990	0
59	20241216	182900	214764380	2990	2990	2990	2990	0
60	20241216	182800	214764380	2990	2990	2990	2990	0
61	20241216	182700	214764380	2990	2990	2990	2990	0
62	20241216	182600	214764380	2990	2990	2990	2990	732
63	20241216	182500	214764380	2990	2990	2990	2990	0
64	20241216	182400	214764380	2990	2990	2990	2990	0
65	20241216	182300	214764380	2990	2990	2990	2990	0
66	20241216	182200	214764380	2990	2990	2990	2990	0
67	20241216	182100	214764380	2990	2990	2990	2990	0
68	20241216	182000	214764380	2990	2990	2990	2990	0
69	20241216	181900	214764380	2990	2990	2990	2990	0
70	20241216	181800	214764380	2990	2990	2990	2990	0
71	20241216	181700	214764380	2990	2990	2990	2990	0
72	20241216	181600	214764380	2990	2990	2990	2990	0
73	20241216	181500	214764380	2990	2990	2990	2990	0
74	20241216	181400	214764380	2990	2990	2990	2990	0
75	20241216	181300	214764380	2990	2990	2990	2990	0
76	20241216	181200	214764380	2990	2990	2990	2990	0
77	20241216	181100	214764380	2990	2990	2990	2990	0
78	20241216	181000	214764380	2990	2990	2990	2990	0
79	20241216	180900	214764380	2990	2990	2990	2990	0
80	20241216	180800	214764380	2990	2990	2990	2990	0
81	20241216	180700	214764380	2990	2990	2990	2990	0
82	20241216	180600	214764380	2990	2990	2990	2990	0
83	20241216	180500	214764380	2990	2990	2990	2990	0
84	20241216	180400	214764380	2990	2990	2990	2990	0
85	20241216	180300	214764380	2990	2990	2990	2990	0
86	20241216	180200	214764380	2990	2990	2990	2990	0
87	20241216	180100	214764380	2990	2990	2990	2990	0
88	20241216	180000	214764380	2990	2990	2990	2990	0
89	20241216	175900	214764380	2990	2990	2990	2990	0
90	20241216	175800	214764380	2990	2990	2990	2990	0
91	20241216	175700	214764380	2990	2990	2990	2990	0
92	20241216	175600	214764380	2990	2990	2990	2990	732
93	20241216	175500	214764380	2990	2990	2990	2990	0
94	20241216	175400	214764380	2990	2990	2990	2990	0
95	20241216	175300	214764380	2990	2990	2990	2990	0
96	20241216	175200	214764380	2990	2990	2990	2990	0
97	20241216	175100	214764380	2990	2990	2990	2990	0
98	20241216	175000	214764380	2990	2990	2990	2990	0
99	20241216	174900	214764380	2990	2990	2990	2990	0
100	20241216	174800	214764380	2990	2990	2990	2990	0
101	20241216	174700	214764380	2990	2990	2990	2990	0
102	20241216	174600	214764380	2990	2990	2990	2990	0
103	20241216	174500	214764380	2990	2990	2990	2990	0
104	20241216	174400	214764380	2990	2990	2990	2990	0
105	20241216	174300	214764380	2990	2990	2990	2990	0
106	20241216	174200	214764380	2990	2990	2990	2990	0
107	20241216	174100	214764380	2990	2990	2990	2990	0
108	20241216	174000	214764380	2990	2990	2990	2990	0
109	20241216	173900	214764380	2990	2990	2990	2990	0
110	20241216	173800	214764380	2990	2990	2990	2990	0
111	20241216	173700	214764380	2990	2990	2990	2990	0
112	20241216	173600	214764380	2990	2990	2990	2990	0
113	20241216	173500	214764380	2990	2990	2990	2990	0
114	20241216	173400	214764380	2990	2990	2990	2990	0
115	20241216	173300	214764380	2990	2990	2990	2990	0
116	20241216	173200	214764380	2990	2990	2990	2990	0
117	20241216	173100	214764380	2990	2990	2990	2990	0
118	20241216	173000	214764380	2990	2990	2990	2990	0
119	20241216	172900	214764380	2990	2990	2990	2990	0
120	20241216	172800	214764380	2990	2990	2990	2990	0
121	20241216	172700	214764380	2990	2990	2990	2990	0
122	20241216	172600	214764380	2990	2990	2990	2990	732
123	20241216	172500	214764380	2990	2990	2990	2990	0
124	20241216	172400	214764380	2990	2990	2990	2990	0
125	20241216	172300	214764380	2990	2990	2990	2990	0
126	20241216	172200	214764380	2990	2990	2990	2990	0
127	20241216	172100	214764380	2990	2990	2990	2990	0
128	20241216	172000	214764380	2990	2990	2990	2990	0
129	20241216	171900	214764380	2990	2990	2990	2990	0
130	20241216	171800	214764380	2990	2990	2990	2990	0
131	20241216	171700	214764380	2990	2990	2990	2990	0
132	20241216	171600	214764380	2990	2990	2990	2990	0
133	20241216	171500	214764380	2990	2990	2990	2990	0
134	20241216	171400	214764380	2990	2990	2990	2990	0
135	20241216	171300	214764380	2990	2990	2990	2990	0
136	20241216	171200	214764380	2990	2990	2990	2990	0
137	20241216	171100	214764380	2990	2990	2990	2990	0
138	20241216	171000	214764380	2990	2990	2990	2990	0
139	20241216	170900	214764380	2990	2990	2990	2990	0
140	20241216	170800	214764380	2990	2990	2990	2990	0
141	20241216	170700	214764380	2990	2990	2990	2990	0
142	20241216	170600	214764380	2990	2990	2990	2990	0
143	20241216	170500	214764380	2990	2990	2990	2990	0
144	20241216	170400	214764380	2990	2990	2990	2990	0
145	20241216	170300	214764380	2990	2990	2990	2990	0
146	20241216	170200	214764380	2990	2990	2990	2990	0
147	20241216	170100	214764380	2990	2990	2990	2990	0
148	20241216	170000	214764380	2990	2990	2990	2990	0
149	20241216	165900	214764380	2990	2990	2990	2990	0
150	20241216	165800	214764380	2990	2990	2990	2990	0
151	20241216	165700	214764380	2990	2990	2990	2990	0
152	20241216	165600	214764380	2990	2990	2990	2990	732
153	20241216	165500	214764380	2990	2990	2990	2990	0
154	20241216	165400	214764380	2990	2990	2990	2990	0
155	20241216	165300	214764380	2990	2990	2990	2990	0
156	20241216	165200	214764380	2990	2990	2990	2990	0
157	20241216	165100	214764380	2990	2990	2990	2990	0
158	20241216	165000	214764380	2990	2990	2990	2990	0
159	20241216	164900	214764380	2990	2990	2990	2990	0
160	20241216	164800	214764380	2990	2990	2990	2990	0
161	20241216	164700	214764380	2990	2990	2990	2990	0
162	20241216	164600	214764380	2990	2990	2990	2990	0
163	20241216	164500	214764380	2990	2990	2990	2990	0
164	20241216	164400	214764380	2990	2990	2990	2990	0
165	20241216	164300	214764380	2990	2990	2990	2990	0
166	20241216	164200	214764380	2990	2990	2990	2990	0
167	20241216	164100	214764380	2990	2990	2990	2990	0
168	20241216	164000	214764380	2990	2990	2990	2990	0
169	20241216	163900	214764380	2990	2990	2990	2990	0
170	20241216	163800	214764380	2990	2990	2990	2990	0
171	20241216	163700	214764380	2990	2990	2990	2990	0
172	20241216	163600	214764380	2990	2990	2990	2990	0
173	20241216	163500	214764380	2990	2990	2990	2990	0
174	20241216	163400	214764380	2990	2990	2990	2990	0
175	20241216	163300	214764380	2990	2990	2990	2990	0
176	20241216	163200	214764380	2990	2990	2990	2990	0
177	20241216	163100	214764380	2990	2990	2990	2990	0
178	20241216	163000	214764380	2990	2990	2990	2990	0
179	20241216	162900	214764380	2990	2990	2990	2990	0
180	20241216	162800	214764380	2990	2990	2990	2990	0
181	20241216	162700	214764380	2990	2990	2990	2990	0
182	20241216	162600	214764380	2990	2990	2990	2990	732
183	20241216	162500	214764380	2990	2990	2990	2990	0
184	20241216	162400	214764380	2990	2990	2990	2990	0
185	20241216	162300	214764380	2990	2990	2990	2990	0
186	20241216	162200	214764380	2990	2990	2990	2990	0
187	20241216	162100	214764380	2990	2990	2990	2990	0
188	20241216	162000	214764380	2990	2990	2990	2990	0
189	20241216	161900	214764380	2990	2990	2990	2990	0
190	20241216	161800	214764380	2990	2990	2990	2990	0
191	20241216	161700	214764380	2990	2990	2990	2990	0
192	20241216	161600	214764380	2990	2990	2990	2990	0
193	20241216	161500	214764380	2990	2990	2990	2990	0
194	20241216	161400	214764380	2990	2990	2990	2990	0
195	20241216	161300	214764380	2990	2990	2990	2990	0
196	20241216	161200	214764380	2990	2990	2990	2990	0
197	20241216	161100	214764380	2990	2990	2990	2990	0
198	20241216	161000	214764380	2990	2990	2990	2990	0
199	20241216	160900	214764380	2990	2990	2990	2990	0
200	20241216	160800	214764380	2990	2990	2990	2990	0
201	20241216	160700	214764380	2990	2990	2990	2990	0
202	20241216	160600	214764380	2990	2990	2990	2990	0
203	20241216	160500	214764380	2990	2990	2990	2990	0
204	20241216	160400	214764380	2990	2990	2990	2990	0
205	20241216	160300	214764380	2990	2990	2990	2990	0
206	20241216	160200	214764380	2990	2990	2990	2990	0
207	20241216	160100	214764380	2990	2990	2990	2990	0
208	20241216	160000	214764380	2990	2990	2990	2990	0
209	20241216	155900	214764380	2990	2990	2990	2990	0
210	20241216	155800	214764380	2990	2990	2990	2990	0
211	20241216	155700	214764380	2990	2990	2990	2990	0
212	20241216	155600	214764380	2990	2990	2990	2990	732
213	20241216	155500	214764380	2990	2990	2990	2990	0
214	20241216	155400	214764380	2990	2990	2990	2990	0
215	20241216	155300	214764380	2990	2990	2990	2990	0
216	20241216	155200	214764380	2990	2990	2990	2990	0
217	20241216	155100	214764380	2990	2990	2990	2990	0
218	20241216	155000	214764380	2990	2990	2990	2990	0
219	20241216	154900	214764380	2990	2990	2990	2990	0
220	20241216	154800	214764380	2990	2990	2990	2990	0
221	20241216	154700	214764380	2990	2990	2990	2990	0
222	20241216	154600	214764380	2990	2990	2990	2990	0
223	20241216	154500	214764380	2990	2990	2990	2990	0
224	20241216	154400	214764380	2990	2990	2990	2990	0
225	20241216	154300	214764380	2990	2990	2990	2990	0
226	20241216	154200	214764380	2990	2990	2990	2990	0
227	20241216	154100	214764380	2990	2990	2990	2990	0
228	20241216	154000	214764380	2990	2990	2990	2990	0
229	20241216	153900	214764380	2990	2990	2990	2990	0
230	20241216	153800	214764380	2990	2990	2990	2990	0
231	20241216	153700	214764380	2990	2990	2990	2990	0
232	20241216	153600	214764380	2990	2990	2990	2990	0
233	20241216	153500	214764380	2990	2990	2990	2990	0
234	20241216	153400	214764380	2990	2990	2990	2990	0
235	20241216	153300	214764380	2990	2990	2990	2990	0
236	20241216	153200	214764380	2990	2990	2990	2990	0
237	20241216	153100	214764380	2990	2990	2990	2990	0
238	20241216	153000	214764380	2990	2990	2990	2990	732
239	20241216	152900	212575700	2990	2990	2990	2990	0
240	20241216	152800	212575700	2990	2990	2990	2990	0
241	20241216	152700	212575700	2990	2990	2990	2990	0
242	20241216	152600	212575700	2990	2990	2990	2990	0
243	20241216	152500	212575700	2990	2990	2990	2990	0
244	20241216	152400	212575700	2990	2990	2990	2990	0
245	20241216	152300	212575700	2990	2990	2990	2990	0
246	20241216	152200	212575700	2990	2990	2990	2990	0
247	20241216	152100	212575700	2990	2990	2990	2990	0
248	20241216	152000	212575700	2990	2990	2990	2990	0
249	20241216	151900	212575700	2990	2985	2990	2980	291
250	20241216	151800	211706525	2990	2990	2990	2985	272
251	20241216	151700	210893540	2985	2985	2985	2985	359
252	20241216	151600	209821925	2985	2985	2985	2985	110
253	20241216	151500	209493575	2985	2985	2985	2985	0
254	20241216	151400	209493575	2985	2985	2985	2985	100
255	20241216	151300	209195075	2985	2985	2985	2985	0
256	20241216	151200	209195075	2985	2985	2985	2985	0
257	20241216	151100	209195075	2985	2985	2985	2985	0
258	20241216	151000	209195075	2985	2985	2985	2985	0
259	20241216	150900	209195075	2985	2985	2985	2985	343
260	20241216	150800	208171220	2985	2985	2985	2985	60
261	20241216	150700	207992120	2980	2985	2985	2980	380
262	20241216	150600	206859120	2980	2980	2980	2980	80
263	20241216	150500	206620720	2980	2980	2980	2980	0
264	20241216	150400	206620720	2980	2985	2985	2980	194
265	20241216	150300	206041750	2985	2985	2985	2985	0
266	20241216	150200	206041750	2985	2985	2985	2985	70
267	20241216	150100	205832800	2985	2985	2985	2985	0
268	20241216	150000	205832800	2985	2985	2985	2985	0
269	20241216	145900	205832800	2985	2985	2985	2985	0
270	20241216	145800	205832800	2985	2985	2985	2985	0
271	20241216	145700	205832800	2985	2985	2985	2985	0
272	20241216	145600	205832800	2985	2985	2985	2985	0
273	20241216	145500	205832800	2985	2985	2985	2985	0
274	20241216	145400	205832800	2985	2985	2985	2985	0
275	20241216	145300	205832800	2985	2990	2990	2985	82
276	20241216	145200	205588020	2985	2990	2990	2985	190
277	20241216	145100	205020470	2990	2985	2990	2985	228
278	20241216	145000	204339740	2985	2985	2985	2985	595
279	20241216	144900	202563665	2985	2985	2985	2980	228
280	20241216	144800	201883090	2985	2985	2985	2985	0
281	20241216	144700	201883090	2985	2985	2985	2985	0
282	20241216	144600	201883090	2985	2990	2990	2985	1249
283	20241216	144500	198152175	2990	2990	2990	2990	60
284	20241216	144400	197972775	2985	2985	2985	2985	0
285	20241216	144300	197972775	2985	2985	2985	2985	0
286	20241216	144200	197972775	2985	2985	2985	2985	0
287	20241216	144100	197972775	2985	2985	2985	2985	329
288	20241216	144000	196990710	2980	2980	2980	2980	50
289	20241216	143900	196841710	2980	2980	2980	2980	671
290	20241216	143800	194842130	2980	2980	2980	2980	0
291	20241216	143700	194842130	2980	2980	2980	2980	0
292	20241216	143600	194842130	2980	2980	2980	2980	0
293	20241216	143500	194842130	2980	2980	2980	2980	0
294	20241216	143400	194842130	2980	2980	2980	2980	581
295	20241216	143300	193110750	2980	2980	2980	2980	153
296	20241216	143200	192654810	2980	2980	2980	2980	0
297	20241216	143100	192654810	2980	2980	2980	2980	1
298	20241216	143000	192651830	2980	2980	2980	2980	116
299	20241216	142900	192306150	2980	2980	2980	2980	0
300	20241216	142800	192306150	2980	2980	2980	2980	0
301	20241216	142700	192306150	2980	2980	2980	2980	328
302	20241216	142600	191328710	2980	2980	2980	2980	0
303	20241216	142500	191328710	2980	2975	2980	2975	184
304	20241216	142400	190780635	2975	2980	2980	2975	209
305	20241216	142300	190158115	2980	2980	2980	2980	160
306	20241216	142200	189681315	2980	2985	2985	2980	114
307	20241216	142100	189341315	2985	2985	2985	2985	294
308	20241216	142000	188463725	2980	2980	2980	2980	100
309	20241216	141900	188165725	2985	2985	2985	2985	0
310	20241216	141800	188165725	2985	2985	2985	2985	0
311	20241216	141700	188165725	2985	2985	2985	2985	0
312	20241216	141600	188165725	2985	2985	2985	2985	0
313	20241216	141500	188165725	2985	2985	2985	2985	0
314	20241216	141400	188165725	2985	2980	2985	2980	162
315	20241216	141300	187682955	2985	2985	2985	2985	140
316	20241216	141200	187265055	2985	2985	2985	2985	30
317	20241216	141100	187175505	2985	2980	2985	2980	70
318	20241216	141000	186966605	2990	2985	2990	2985	40
319	20241216	140900	186847115	2985	2985	2985	2985	36
320	20241216	140800	186739655	2985	2985	2985	2985	137
321	20241216	140700	186330710	2985	2985	2985	2985	235
322	20241216	140600	185629235	2980	2980	2980	2980	0
323	20241216	140500	185629235	2980	2980	2980	2980	140
324	20241216	140400	185212035	2980	2980	2980	2980	220
325	20241216	140300	184556435	2980	2985	2985	2980	200
326	20241216	140200	183959685	2980	2980	2980	2980	120
327	20241216	140100	183602085	2980	2980	2980	2980	188
328	20241216	140000	183041845	2980	2985	2985	2980	198
329	20241216	135900	182451065	2985	2980	2985	2980	198
330	20241216	135800	181860425	2980	2980	2980	2980	210
331	20241216	135700	181234625	2980	2985	2985	2980	188
332	20241216	135600	180673590	2985	2985	2985	2985	358
333	20241216	135500	179604960	2985	2985	2985	2985	270
334	20241216	135400	178799010	2985	2980	2985	2980	227
335	20241216	135300	178121915	2980	2980	2980	2980	140
336	20241216	135200	177704715	2980	2980	2980	2980	40
337	20241216	135100	177585515	2985	2985	2985	2985	153
338	20241216	135000	177128810	2985	2985	2985	2985	150
339	20241216	134900	176681060	2980	2980	2980	2980	120
340	20241216	134800	176323460	2980	2985	2985	2980	140
341	20241216	134700	175905760	2980	2980	2980	2980	50
342	20241216	134600	175756760	2980	2980	2980	2980	0
343	20241216	134500	175756760	2980	2980	2980	2980	39
344	20241216	134400	175640540	2980	2980	2980	2980	0
345	20241216	134300	175640540	2980	2980	2980	2980	0
346	20241216	134200	175640540	2980	2980	2980	2980	17
347	20241216	134100	175589880	2980	2980	2980	2980	0
348	20241216	134000	175589880	2980	2980	2980	2980	16
349	20241216	133900	175542200	2980	2980	2980	2980	0
350	20241216	133800	175542200	2980	2980	2980	2980	0
351	20241216	133700	175542200	2980	2980	2980	2980	363
352	20241216	133600	174460460	2975	2975	2975	2975	0
353	20241216	133500	174460460	2975	2975	2975	2975	0
354	20241216	133400	174460460	2975	2975	2975	2975	0
355	20241216	133300	174460460	2975	2975	2975	2975	0
356	20241216	133200	174460460	2975	2975	2975	2975	0
357	20241216	133100	174460460	2975	2975	2975	2975	0
358	20241216	133000	174460460	2975	2975	2975	2975	0
359	20241216	132900	174460460	2975	2975	2975	2975	0
360	20241216	132800	174460460	2975	2975	2975	2975	0
361	20241216	132700	174460460	2975	2975	2975	2975	0
362	20241216	132600	174460460	2975	2975	2975	2975	0
363	20241216	132500	174460460	2975	2975	2975	2975	77
364	20241216	132400	174231385	2980	2980	2980	2980	0
365	20241216	132300	174231385	2980	2980	2980	2980	0
366	20241216	132200	174231385	2980	2980	2980	2980	0
367	20241216	132100	174231385	2980	2980	2980	2980	0
368	20241216	132000	174231385	2980	2980	2980	2980	0
369	20241216	131900	174231385	2980	2980	2980	2980	3
370	20241216	131800	174222445	2980	2980	2980	2980	0
371	20241216	131700	174222445	2980	2980	2980	2980	0
372	20241216	131600	174222445	2980	2980	2980	2980	200
373	20241216	131500	173626445	2975	2975	2975	2975	185
374	20241216	131400	173076070	2975	2975	2975	2975	0
375	20241216	131300	173076070	2975	2975	2975	2975	0
376	20241216	131200	173076070	2975	2975	2975	2975	0
377	20241216	131100	173076070	2975	2975	2975	2975	0
378	20241216	131000	173076070	2975	2975	2975	2975	0
379	20241216	130900	173076070	2975	2975	2975	2975	179
380	20241216	130800	172543545	2975	2975	2975	2975	0
381	20241216	130700	172543545	2975	2975	2975	2975	0
382	20241216	130600	172543545	2975	2975	2975	2975	0
383	20241216	130500	172543545	2975	2975	2975	2975	0
384	20241216	130400	172543545	2975	2975	2975	2975	185
385	20241216	130300	171993170	2980	2980	2980	2980	0
386	20241216	130200	171993170	2980	2980	2980	2980	1
387	20241216	130100	171990190	2980	2980	2980	2980	0
388	20241216	130000	171990190	2980	2980	2980	2980	32
389	20241216	125900	171894830	2985	2985	2985	2985	0
390	20241216	125800	171894830	2985	2985	2985	2985	0
391	20241216	125700	171894830	2985	2985	2985	2985	2
392	20241216	125600	171888860	2985	2985	2985	2985	2
393	20241216	125500	171882890	2980	2980	2980	2980	0
394	20241216	125400	171882890	2980	2980	2980	2980	0
395	20241216	125300	171882890	2980	2980	2980	2980	0
396	20241216	125200	171882890	2980	2980	2980	2980	48
397	20241216	125100	171739850	2980	2980	2980	2980	0
398	20241216	125000	171739850	2980	2980	2980	2980	140
399	20241216	124900	171322650	2980	2980	2980	2980	3748
400	20241216	124800	160153610	2980	2980	2980	2980	0
401	20241216	124700	160153610	2980	2980	2980	2980	0
402	20241216	124600	160153610	2980	2980	2980	2980	0
403	20241216	124500	160153610	2980	2980	2980	2980	0
404	20241216	124400	160153610	2980	2980	2980	2980	0
405	20241216	124300	160153610	2980	2980	2980	2980	0
406	20241216	124200	160153610	2980	2980	2980	2980	0
407	20241216	124100	160153610	2980	2980	2980	2980	56
408	20241216	124000	159986730	2985	2985	2985	2985	20
409	20241216	123900	159927030	2985	2985	2985	2985	0
410	20241216	123800	159927030	2985	2985	2985	2985	0
411	20241216	123700	159927030	2985	2985	2985	2985	0
412	20241216	123600	159927030	2985	2985	2985	2985	0
413	20241216	123500	159927030	2985	2985	2985	2985	583
414	20241216	123400	158186775	2985	2985	2985	2985	0
415	20241216	123300	158186775	2985	2985	2985	2985	0
416	20241216	123200	158186775	2985	2985	2985	2985	500
417	20241216	123100	156694275	2985	2985	2985	2985	0
418	20241216	123000	156694275	2985	2985	2985	2985	0
419	20241216	122900	156694275	2985	2985	2985	2985	0
420	20241216	122800	156694275	2985	2985	2985	2985	0
421	20241216	122700	156694275	2985	2985	2985	2985	56
422	20241216	122600	156527115	2990	2990	2990	2990	0
423	20241216	122500	156527115	2990	2990	2990	2990	320
424	20241216	122400	155570315	2990	2990	2990	2990	0
425	20241216	122300	155570315	2990	2990	2990	2990	0
426	20241216	122200	155570315	2990	2990	2990	2990	100
427	20241216	122100	155271315	2990	2990	2990	2990	0
428	20241216	122000	155271315	2990	2990	2990	2990	0
429	20241216	121900	155271315	2990	2990	2990	2990	0
430	20241216	121800	155271315	2990	2990	2990	2990	130
431	20241216	121700	154882615	2990	2985	2990	2985	101
432	20241216	121600	154581125	2985	2985	2985	2985	0
433	20241216	121500	154581125	2985	2985	2985	2985	0
434	20241216	121400	154581125	2985	2985	2985	2985	0
435	20241216	121300	154581125	2985	2985	2985	2985	563
436	20241216	121200	152900570	2980	2980	2980	2980	0
437	20241216	121100	152900570	2980	2980	2980	2980	0
438	20241216	121000	152900570	2980	2980	2980	2980	0
439	20241216	120900	152900570	2980	2980	2980	2980	0
440	20241216	120800	152900570	2980	2980	2980	2980	0
441	20241216	120700	152900570	2980	2980	2980	2980	0
442	20241216	120600	152900570	2980	2980	2980	2980	0
443	20241216	120500	152900570	2980	2980	2980	2980	134
444	20241216	120400	152501250	2980	2980	2980	2980	1
445	20241216	120300	152498270	2975	2975	2975	2975	0
446	20241216	120200	152498270	2975	2975	2975	2975	0
447	20241216	120100	152498270	2975	2975	2975	2975	0
448	20241216	120000	152498270	2975	2975	2975	2975	0
449	20241216	115900	152498270	2975	2975	2975	2975	0
450	20241216	115800	152498270	2975	2975	2975	2975	0
451	20241216	115700	152498270	2975	2975	2975	2975	0
452	20241216	115600	152498270	2975	2975	2975	2975	0
453	20241216	115500	152498270	2975	2975	2975	2975	0
454	20241216	115400	152498270	2975	2975	2975	2975	0
455	20241216	115300	152498270	2975	2975	2975	2975	0
456	20241216	115200	152498270	2975	2975	2975	2975	0
457	20241216	115100	152498270	2975	2975	2975	2975	364
458	20241216	115000	151415370	2975	2975	2975	2975	0
459	20241216	114900	151415370	2975	2980	2980	2975	1000
460	20241216	114800	148436930	2980	2980	2980	2980	0
461	20241216	114700	148436930	2980	2980	2980	2980	0
462	20241216	114600	148436930	2980	2990	2990	2980	54
463	20241216	114500	148275965	2990	2990	2990	2990	0
464	20241216	114400	148275965	2990	2990	2990	2990	0
465	20241216	114300	148275965	2990	2990	2990	2990	10
466	20241216	114200	148246065	2990	2990	2990	2990	0
467	20241216	114100	148246065	2990	2990	2990	2990	2
468	20241216	114000	148240085	2980	2975	2980	2975	493
469	20241216	113900	146771845	2975	2980	2980	2975	271
470	20241216	113800	145964565	2980	2980	2980	2980	0
471	20241216	113700	145964565	2980	2980	2980	2980	0
472	20241216	113600	145964565	2980	2980	2980	2980	0
473	20241216	113500	145964565	2980	2980	2980	2980	0
474	20241216	113400	145964565	2980	2980	2980	2980	0
475	20241216	113300	145964565	2980	2980	2980	2980	3200
476	20241216	113200	136428565	2985	2985	2985	2985	0
477	20241216	113100	136428565	2985	2985	2985	2985	0
478	20241216	113000	136428565	2985	2985	2985	2985	0
479	20241216	112900	136428565	2985	2985	2985	2985	550
480	20241216	112800	134786815	2980	2980	2980	2980	0
481	20241216	112700	134786815	2980	2980	2980	2980	0
482	20241216	112600	134786815	2980	2980	2980	2980	0
483	20241216	112500	134786815	2980	2980	2980	2980	0
484	20241216	112400	134786815	2980	2980	2980	2980	0
485	20241216	112300	134786815	2980	2980	2980	2980	0
486	20241216	112200	134786815	2980	2980	2980	2980	1001
487	20241216	112100	131803835	2980	2980	2980	2980	0
488	20241216	112000	131803835	2980	2980	2980	2980	0
489	20241216	111900	131803835	2980	2980	2980	2980	6
490	20241216	111800	131785955	2980	2980	2980	2980	0
491	20241216	111700	131785955	2980	2980	2980	2980	0
492	20241216	111600	131785955	2980	2980	2980	2980	11
493	20241216	111500	131753175	2980	2980	2980	2980	191
494	20241216	111400	131183995	2980	2980	2980	2980	282
495	20241216	111300	130343635	2980	2980	2980	2980	359
496	20241216	111200	129273815	2980	2980	2980	2980	0
497	20241216	111100	129273815	2980	2980	2980	2980	0
498	20241216	111000	129273815	2980	2980	2980	2980	700
499	20241216	110900	127187815	2980	2980	2980	2980	0
500	20241216	110800	127187815	2980	2980	2980	2980	0
501	20241216	110700	127187815	2980	2980	2980	2980	0
502	20241216	110600	127187815	2980	2980	2980	2980	0
503	20241216	110500	127187815	2980	2980	2980	2980	153
504	20241216	110400	126731875	2980	2980	2980	2980	0
505	20241216	110300	126731875	2980	2980	2980	2980	0
506	20241216	110200	126731875	2980	2980	2980	2980	0
507	20241216	110100	126731875	2980	2980	2980	2980	0
508	20241216	110000	126731875	2980	2980	2980	2980	0
509	20241216	105900	126731875	2980	2980	2980	2980	0
510	20241216	105800	126731875	2980	2980	2980	2980	0
511	20241216	105700	126731875	2980	2980	2980	2980	6
512	20241216	105600	126713995	2980	2980	2980	2980	11
513	20241216	105500	126681215	2980	2980	2980	2980	752
514	20241216	105400	124440255	2980	2980	2980	2980	0
515	20241216	105300	124440255	2980	2980	2980	2980	0
516	20241216	105200	124440255	2980	2980	2980	2980	0
517	20241216	105100	124440255	2980	2980	2980	2980	0
518	20241216	105000	124440255	2980	2980	2980	2980	279
519	20241216	104900	123608835	2980	2980	2980	2980	0
520	20241216	104800	123608835	2980	2980	2980	2980	0
521	20241216	104700	123608835	2980	2980	2980	2980	143
522	20241216	104600	123182695	2985	2975	2985	2975	1007
523	20241216	104500	120186800	2985	2985	2985	2985	0
524	20241216	104400	120186800	2985	2985	2985	2985	0
525	20241216	104300	120186800	2985	2985	2985	2985	1000
526	20241216	104200	117201800	2980	2980	2980	2980	0
527	20241216	104100	117201800	2980	2980	2980	2980	0
528	20241216	104000	117201800	2980	2980	2980	2980	0
529	20241216	103900	117201800	2980	2980	2980	2980	0
530	20241216	103800	117201800	2980	2980	2980	2980	0
531	20241216	103700	117201800	2980	2980	2980	2980	367
532	20241216	103600	116108140	2980	2980	2980	2980	49
533	20241216	103500	115962120	2980	2985	2985	2980	21
534	20241216	103400	115899485	2980	2980	2980	2980	121
535	20241216	103300	115538905	2980	2980	2980	2980	0
536	20241216	103200	115538905	2980	2980	2980	2980	10
537	20241216	103100	115509105	2980	2980	2980	2980	0
538	20241216	103000	115509105	2980	2980	2980	2980	48
539	20241216	102900	115366065	2980	2980	2980	2980	0
540	20241216	102800	115366065	2980	2980	2980	2980	0
541	20241216	102700	115366065	2980	2980	2980	2980	0
542	20241216	102600	115366065	2980	2980	2980	2980	0
543	20241216	102500	115366065	2980	2980	2980	2980	105
544	20241216	102400	115053165	2980	2980	2980	2980	335
545	20241216	102300	114054865	2975	2975	2975	2975	500
546	20241216	102200	112567365	2975	2980	2980	2975	490
547	20241216	102100	111108115	2980	2980	2980	2980	0
548	20241216	102000	111108115	2980	2980	2980	2980	0
549	20241216	101900	111108115	2980	2980	2980	2980	92
550	20241216	101800	110833955	2980	2980	2980	2980	111
551	20241216	101700	110503175	2985	2985	2985	2985	0
552	20241216	101600	110503175	2985	2985	2985	2985	5
553	20241216	101500	110488250	2985	2985	2985	2985	0
554	20241216	101400	110488250	2985	2985	2985	2985	0
555	20241216	101300	110488250	2985	2985	2985	2985	0
556	20241216	101200	110488250	2985	2985	2985	2985	0
557	20241216	101100	110488250	2985	2985	2985	2985	0
558	20241216	101000	110488250	2985	2985	2985	2985	1
559	20241216	100900	110485265	2985	2985	2985	2985	0
560	20241216	100800	110485265	2985	2980	2985	2980	346
561	20241216	100700	109454180	2980	2980	2980	2980	32
562	20241216	100600	109358820	2985	2985	2985	2985	8
563	20241216	100500	109334940	2980	2980	2980	2980	1029
564	20241216	100400	106268520	2975	2975	2975	2975	0
565	20241216	100300	106268520	2975	2975	2975	2975	0
566	20241216	100200	106268520	2975	2975	2975	2975	187
567	20241216	100100	105712195	2975	2975	2975	2975	0
568	20241216	100000	105712195	2975	2975	2975	2975	0
569	20241216	095900	105712195	2975	2975	2975	2975	224
570	20241216	095800	105045795	2980	2980	2980	2980	30
571	20241216	095700	104956395	2980	2985	2985	2980	2832
572	20241216	095600	96516985	2985	2985	2985	2985	0
573	20241216	095500	96516985	2985	2985	2985	2985	0
574	20241216	095400	96516985	2985	2985	2985	2985	100
575	20241216	095300	96218485	2980	2980	2980	2980	0
576	20241216	095200	96218485	2980	2980	2980	2980	183
577	20241216	095100	95673145	2985	2985	2985	2985	263
578	20241216	095000	94888090	2985	2985	2985	2985	48
579	20241216	094900	94744810	2985	2985	2985	2985	0
580	20241216	094800	94744810	2985	2985	2985	2985	0
581	20241216	094700	94744810	2985	2985	2985	2985	70
582	20241216	094600	94535860	2985	2985	2985	2985	510
583	20241216	094500	93013510	2985	2985	2985	2985	0
584	20241216	094400	93013510	2985	2985	2985	2985	346
585	20241216	094300	91980700	2980	2985	2985	2980	7
586	20241216	094200	91959830	2980	2985	2985	2980	69
587	20241216	094100	91754185	2990	2990	2990	2990	1
588	20241216	094000	91751195	2990	2990	2990	2990	1
589	20241216	093900	91748205	2990	2990	2990	2990	0
590	20241216	093800	91748205	2990	2990	2990	2990	255
591	20241216	093700	90985755	2990	2985	2990	2985	10
592	20241216	093600	90955900	2985	2985	2985	2985	232
593	20241216	093500	90263380	2980	2985	2985	2980	71
594	20241216	093400	90051650	2980	2985	2985	2980	10
595	20241216	093300	90021845	2985	2985	2985	2985	50
596	20241216	093200	89872595	2980	2980	2980	2980	303
597	20241216	093100	88969655	2990	2990	2990	2985	478
598	20241216	093000	87540500	2990	2985	2990	2985	77
599	20241216	092900	87310650	2980	2980	2980	2980	1
600	20241216	092800	87307670	2990	2990	2990	2990	0
601	20241216	092700	87307670	2990	2990	2990	2990	0
602	20241216	092600	87307670	2990	2985	2995	2985	8311
603	20241216	092500	62426730	2985	2980	2985	2980	83
604	20241216	092400	62179275	2975	2975	2975	2975	40
605	20241216	092300	62060275	2975	2975	2975	2975	329
606	20241216	092200	61081500	2975	2975	2975	2975	1124
607	20241216	092100	57737600	2975	2980	2980	2975	1495
608	20241216	092000	53288750	2980	2985	2985	2975	3484
609	20241216	091900	42907465	2990	2995	2995	2990	633
610	20241216	091800	41014750	2990	2990	2990	2990	35
611	20241216	091700	40910100	2990	2995	2995	2990	549
612	20241216	091600	39268580	2995	2995	2995	2995	25
613	20241216	091500	39193705	2995	3000	3000	2995	149
614	20241216	091400	38747405	2995	2995	2995	2995	840
615	20241216	091300	36231605	2990	2995	2995	2990	194
616	20241216	091200	35650930	2990	2995	2995	2990	244
617	20241216	091100	34921070	2995	2990	3000	2990	7454
618	20241216	091000	12595105	2980	2990	2990	2980	1476
619	20241216	090900	8187645	2990	2990	2990	2990	10
620	20241216	090800	8157745	2995	2995	2995	2995	59
621	20241216	090700	7981040	2995	2990	2995	2990	439
622	20241216	090600	6666435	2990	2990	2990	2990	60
623	20241216	090500	6487035	2985	2990	2990	2985	119
624	20241216	090400	6131365	2995	2990	2995	2990	450
625	20241216	090300	4785815	2990	2990	2990	2990	10
626	20241216	090200	4755915	2995	2995	2995	2995	636
627	20241216	090100	2851095	2985	2985	2985	2985	443
628	20241216	090000	1528740	2985	2980	2985	2980	512