KissMeData/035810/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	191900	198625680	2940	2940	2940	2940	3087
3	20241216	191800	198625680	2940	2940	2940	2940	0
4	20241216	191700	198625680	2940	2940	2940	2940	0
5	20241216	191600	198625680	2940	2940	2940	2940	0
6	20241216	191500	198625680	2940	2940	2940	2940	0
7	20241216	191400	198625680	2940	2940	2940	2940	0
8	20241216	191300	198625680	2940	2940	2940	2940	0
9	20241216	191200	198625680	2940	2940	2940	2940	0
10	20241216	191100	198625680	2940	2940	2940	2940	0
11	20241216	191000	198625680	2940	2940	2940	2940	0
12	20241216	190900	198625680	2940	2940	2940	2940	0
13	20241216	190800	198625680	2940	2940	2940	2940	0
14	20241216	190700	198625680	2940	2940	2940	2940	0
15	20241216	190600	198625680	2940	2940	2940	2940	0
16	20241216	190500	198625680	2940	2940	2940	2940	0
17	20241216	190400	198625680	2940	2940	2940	2940	0
18	20241216	190300	198625680	2940	2940	2940	2940	0
19	20241216	190200	198625680	2940	2940	2940	2940	0
20	20241216	190100	198625680	2940	2940	2940	2940	0
21	20241216	190000	198625680	2940	2940	2940	2940	0
22	20241216	185900	198625680	2940	2940	2940	2940	0
23	20241216	185800	198625680	2940	2940	2940	2940	0
24	20241216	185700	198625680	2940	2940	2940	2940	0
25	20241216	185600	198625680	2940	2940	2940	2940	0
26	20241216	185500	198625680	2940	2940	2940	2940	0
27	20241216	185400	198625680	2940	2940	2940	2940	0
28	20241216	185300	198625680	2940	2940	2940	2940	0
29	20241216	185200	198625680	2940	2940	2940	2940	0
30	20241216	185100	198625680	2940	2940	2940	2940	0
31	20241216	185000	198625680	2940	2940	2940	2940	0
32	20241216	184900	198625680	2940	2940	2940	2940	3087
33	20241216	184800	198625680	2940	2940	2940	2940	0
34	20241216	184700	198625680	2940	2940	2940	2940	0
35	20241216	184600	198625680	2940	2940	2940	2940	0
36	20241216	184500	198625680	2940	2940	2940	2940	0
37	20241216	184400	198625680	2940	2940	2940	2940	0
38	20241216	184300	198625680	2940	2940	2940	2940	0
39	20241216	184200	198625680	2940	2940	2940	2940	0
40	20241216	184100	198625680	2940	2940	2940	2940	0
41	20241216	184000	198625680	2940	2940	2940	2940	0
42	20241216	183900	198625680	2940	2940	2940	2940	0
43	20241216	183800	198625680	2940	2940	2940	2940	0
44	20241216	183700	198625680	2940	2940	2940	2940	0
45	20241216	183600	198625680	2940	2940	2940	2940	0
46	20241216	183500	198625680	2940	2940	2940	2940	0
47	20241216	183400	198625680	2940	2940	2940	2940	0
48	20241216	183300	198625680	2940	2940	2940	2940	0
49	20241216	183200	198625680	2940	2940	2940	2940	0
50	20241216	183100	198625680	2940	2940	2940	2940	0
51	20241216	183000	198625680	2940	2940	2940	2940	0
52	20241216	182900	198625680	2940	2940	2940	2940	0
53	20241216	182800	198625680	2940	2940	2940	2940	0
54	20241216	182700	198625680	2940	2940	2940	2940	0
55	20241216	182600	198625680	2940	2940	2940	2940	0
56	20241216	182500	198625680	2940	2940	2940	2940	0
57	20241216	182400	198625680	2940	2940	2940	2940	0
58	20241216	182300	198625680	2940	2940	2940	2940	0
59	20241216	182200	198625680	2940	2940	2940	2940	0
60	20241216	182100	198625680	2940	2940	2940	2940	0
61	20241216	182000	198625680	2940	2940	2940	2940	0
62	20241216	181900	198625680	2940	2940	2940	2940	3087
63	20241216	181800	198625680	2940	2940	2940	2940	0
64	20241216	181700	198625680	2940	2940	2940	2940	0
65	20241216	181600	198625680	2940	2940	2940	2940	0
66	20241216	181500	198625680	2940	2940	2940	2940	0
67	20241216	181400	198625680	2940	2940	2940	2940	0
68	20241216	181300	198625680	2940	2940	2940	2940	0
69	20241216	181200	198625680	2940	2940	2940	2940	0
70	20241216	181100	198625680	2940	2940	2940	2940	0
71	20241216	181000	198625680	2940	2940	2940	2940	0
72	20241216	180900	198625680	2940	2940	2940	2940	0
73	20241216	180800	198625680	2940	2940	2940	2940	0
74	20241216	180700	198625680	2940	2940	2940	2940	0
75	20241216	180600	198625680	2940	2940	2940	2940	0
76	20241216	180500	198625680	2940	2940	2940	2940	0
77	20241216	180400	198625680	2940	2940	2940	2940	0
78	20241216	180300	198625680	2940	2940	2940	2940	0
79	20241216	180200	198625680	2940	2940	2940	2940	0
80	20241216	180100	198625680	2940	2940	2940	2940	0
81	20241216	180000	198625680	2940	2940	2940	2940	0
82	20241216	175900	198625680	2940	2940	2940	2940	0
83	20241216	175800	198625680	2940	2940	2940	2940	0
84	20241216	175700	198625680	2940	2940	2940	2940	0
85	20241216	175600	198625680	2940	2940	2940	2940	0
86	20241216	175500	198625680	2940	2940	2940	2940	0
87	20241216	175400	198625680	2940	2940	2940	2940	0
88	20241216	175300	198625680	2940	2940	2940	2940	0
89	20241216	175200	198625680	2940	2940	2940	2940	0
90	20241216	175100	198625680	2940	2940	2940	2940	0
91	20241216	175000	198625680	2940	2940	2940	2940	0
92	20241216	174900	198625680	2940	2940	2940	2940	3087
93	20241216	174800	198625680	2940	2940	2940	2940	0
94	20241216	174700	198625680	2940	2940	2940	2940	0
95	20241216	174600	198625680	2940	2940	2940	2940	0
96	20241216	174500	198625680	2940	2940	2940	2940	0
97	20241216	174400	198625680	2940	2940	2940	2940	0
98	20241216	174300	198625680	2940	2940	2940	2940	0
99	20241216	174200	198625680	2940	2940	2940	2940	0
100	20241216	174100	198625680	2940	2940	2940	2940	0
101	20241216	174000	198625680	2940	2940	2940	2940	0
102	20241216	173900	198625680	2940	2940	2940	2940	0
103	20241216	173800	198625680	2940	2940	2940	2940	0
104	20241216	173700	198625680	2940	2940	2940	2940	0
105	20241216	173600	198625680	2940	2940	2940	2940	0
106	20241216	173500	198625680	2940	2940	2940	2940	0
107	20241216	173400	198625680	2940	2940	2940	2940	0
108	20241216	173300	198625680	2940	2940	2940	2940	0
109	20241216	173200	198625680	2940	2940	2940	2940	0
110	20241216	173100	198625680	2940	2940	2940	2940	0
111	20241216	173000	198625680	2940	2940	2940	2940	0
112	20241216	172900	198625680	2940	2940	2940	2940	0
113	20241216	172800	198625680	2940	2940	2940	2940	0
114	20241216	172700	198625680	2940	2940	2940	2940	0
115	20241216	172600	198625680	2940	2940	2940	2940	0
116	20241216	172500	198625680	2940	2940	2940	2940	0
117	20241216	172400	198625680	2940	2940	2940	2940	0
118	20241216	172300	198625680	2940	2940	2940	2940	0
119	20241216	172200	198625680	2940	2940	2940	2940	0
120	20241216	172100	198625680	2940	2940	2940	2940	0
121	20241216	172000	198625680	2940	2940	2940	2940	0
122	20241216	171900	198625680	2940	2940	2940	2940	3087
123	20241216	171800	198625680	2940	2940	2940	2940	0
124	20241216	171700	198625680	2940	2940	2940	2940	0
125	20241216	171600	198625680	2940	2940	2940	2940	0
126	20241216	171500	198625680	2940	2940	2940	2940	0
127	20241216	171400	198625680	2940	2940	2940	2940	0
128	20241216	171300	198625680	2940	2940	2940	2940	0
129	20241216	171200	198625680	2940	2940	2940	2940	0
130	20241216	171100	198625680	2940	2940	2940	2940	0
131	20241216	171000	198625680	2940	2940	2940	2940	0
132	20241216	170900	198625680	2940	2940	2940	2940	0
133	20241216	170800	198625680	2940	2940	2940	2940	0
134	20241216	170700	198625680	2940	2940	2940	2940	0
135	20241216	170600	198625680	2940	2940	2940	2940	0
136	20241216	170500	198625680	2940	2940	2940	2940	0
137	20241216	170400	198625680	2940	2940	2940	2940	0
138	20241216	170300	198625680	2940	2940	2940	2940	0
139	20241216	170200	198625680	2940	2940	2940	2940	0
140	20241216	170100	198625680	2940	2940	2940	2940	0
141	20241216	170000	198625680	2940	2940	2940	2940	0
142	20241216	165900	198625680	2940	2940	2940	2940	0
143	20241216	165800	198625680	2940	2940	2940	2940	0
144	20241216	165700	198625680	2940	2940	2940	2940	0
145	20241216	165600	198625680	2940	2940	2940	2940	0
146	20241216	165500	198625680	2940	2940	2940	2940	0
147	20241216	165400	198625680	2940	2940	2940	2940	0
148	20241216	165300	198625680	2940	2940	2940	2940	0
149	20241216	165200	198625680	2940	2940	2940	2940	0
150	20241216	165100	198625680	2940	2940	2940	2940	0
151	20241216	165000	198625680	2940	2940	2940	2940	0
152	20241216	164900	198625680	2940	2940	2940	2940	3087
153	20241216	164800	198625680	2940	2940	2940	2940	0
154	20241216	164700	198625680	2940	2940	2940	2940	0
155	20241216	164600	198625680	2940	2940	2940	2940	0
156	20241216	164500	198625680	2940	2940	2940	2940	0
157	20241216	164400	198625680	2940	2940	2940	2940	0
158	20241216	164300	198625680	2940	2940	2940	2940	0
159	20241216	164200	198625680	2940	2940	2940	2940	0
160	20241216	164100	198625680	2940	2940	2940	2940	0
161	20241216	164000	198625680	2940	2940	2940	2940	0
162	20241216	163900	198625680	2940	2940	2940	2940	0
163	20241216	163800	198625680	2940	2940	2940	2940	0
164	20241216	163700	198625680	2940	2940	2940	2940	0
165	20241216	163600	198625680	2940	2940	2940	2940	0
166	20241216	163500	198625680	2940	2940	2940	2940	0
167	20241216	163400	198625680	2940	2940	2940	2940	0
168	20241216	163300	198625680	2940	2940	2940	2940	0
169	20241216	163200	198625680	2940	2940	2940	2940	0
170	20241216	163100	198625680	2940	2940	2940	2940	0
171	20241216	163000	198625680	2940	2940	2940	2940	0
172	20241216	162900	198625680	2940	2940	2940	2940	0
173	20241216	162800	198625680	2940	2940	2940	2940	0
174	20241216	162700	198625680	2940	2940	2940	2940	0
175	20241216	162600	198625680	2940	2940	2940	2940	0
176	20241216	162500	198625680	2940	2940	2940	2940	0
177	20241216	162400	198625680	2940	2940	2940	2940	0
178	20241216	162300	198625680	2940	2940	2940	2940	0
179	20241216	162200	198625680	2940	2940	2940	2940	0
180	20241216	162100	198625680	2940	2940	2940	2940	0
181	20241216	162000	198625680	2940	2940	2940	2940	0
182	20241216	161900	198625680	2940	2940	2940	2940	3087
183	20241216	161800	198625680	2940	2940	2940	2940	0
184	20241216	161700	198625680	2940	2940	2940	2940	0
185	20241216	161600	198625680	2940	2940	2940	2940	0
186	20241216	161500	198625680	2940	2940	2940	2940	0
187	20241216	161400	198625680	2940	2940	2940	2940	0
188	20241216	161300	198625680	2940	2940	2940	2940	0
189	20241216	161200	198625680	2940	2940	2940	2940	0
190	20241216	161100	198625680	2940	2940	2940	2940	0
191	20241216	161000	198625680	2940	2940	2940	2940	0
192	20241216	160900	198625680	2940	2940	2940	2940	0
193	20241216	160800	198625680	2940	2940	2940	2940	0
194	20241216	160700	198625680	2940	2940	2940	2940	0
195	20241216	160600	198625680	2940	2940	2940	2940	0
196	20241216	160500	198625680	2940	2940	2940	2940	0
197	20241216	160400	198625680	2940	2940	2940	2940	0
198	20241216	160300	198625680	2940	2940	2940	2940	0
199	20241216	160200	198625680	2940	2940	2940	2940	0
200	20241216	160100	198625680	2940	2940	2940	2940	0
201	20241216	160000	198625680	2940	2940	2940	2940	0
202	20241216	155900	198625680	2940	2940	2940	2940	0
203	20241216	155800	198625680	2940	2940	2940	2940	0
204	20241216	155700	198625680	2940	2940	2940	2940	0
205	20241216	155600	198625680	2940	2940	2940	2940	0
206	20241216	155500	198625680	2940	2940	2940	2940	0
207	20241216	155400	198625680	2940	2940	2940	2940	0
208	20241216	155300	198625680	2940	2940	2940	2940	0
209	20241216	155200	198625680	2940	2940	2940	2940	0
210	20241216	155100	198625680	2940	2940	2940	2940	0
211	20241216	155000	198625680	2940	2940	2940	2940	0
212	20241216	154900	198625680	2940	2940	2940	2940	3087
213	20241216	154800	198625680	2940	2940	2940	2940	0
214	20241216	154700	198625680	2940	2940	2940	2940	0
215	20241216	154600	198625680	2940	2940	2940	2940	0
216	20241216	154500	198625680	2940	2940	2940	2940	0
217	20241216	154400	198625680	2940	2940	2940	2940	0
218	20241216	154300	198625680	2940	2940	2940	2940	0
219	20241216	154200	198625680	2940	2940	2940	2940	0
220	20241216	154100	198625680	2940	2940	2940	2940	0
221	20241216	154000	198625680	2940	2940	2940	2940	0
222	20241216	153900	198625680	2940	2940	2940	2940	0
223	20241216	153800	198625680	2940	2940	2940	2940	0
224	20241216	153700	198625680	2940	2940	2940	2940	0
225	20241216	153600	198625680	2940	2940	2940	2940	0
226	20241216	153500	198625680	2940	2940	2940	2940	0
227	20241216	153400	198625680	2940	2940	2940	2940	0
228	20241216	153300	198625680	2940	2940	2940	2940	0
229	20241216	153200	198625680	2940	2940	2940	2940	0
230	20241216	153100	198625680	2940	2940	2940	2940	0
231	20241216	153000	198625680	2940	2940	2940	2940	3087
232	20241216	152900	189549900	2935	2935	2935	2935	0
233	20241216	152800	189549900	2935	2935	2935	2935	0
234	20241216	152700	189549900	2935	2935	2935	2935	0
235	20241216	152600	189549900	2935	2935	2935	2935	0
236	20241216	152500	189549900	2935	2935	2935	2935	0
237	20241216	152400	189549900	2935	2935	2935	2935	0
238	20241216	152300	189549900	2935	2935	2935	2935	0
239	20241216	152200	189549900	2935	2935	2935	2935	0
240	20241216	152100	189549900	2935	2935	2935	2935	0
241	20241216	152000	189549900	2935	2935	2935	2935	0
242	20241216	151900	189549900	2935	2935	2935	2935	0
243	20241216	151800	189549900	2935	2935	2935	2935	0
244	20241216	151700	189549900	2935	2935	2935	2935	764
245	20241216	151600	187307560	2940	2940	2940	2940	0
246	20241216	151500	187307560	2940	2940	2940	2940	0
247	20241216	151400	187307560	2940	2940	2940	2940	0
248	20241216	151300	187307560	2940	2940	2940	2940	0
249	20241216	151200	187307560	2940	2940	2940	2940	0
250	20241216	151100	187307560	2940	2940	2940	2940	0
251	20241216	151000	187307560	2940	2940	2940	2940	1
252	20241216	150900	187304620	2935	2935	2935	2935	2
253	20241216	150800	187298750	2940	2940	2940	2940	0
254	20241216	150700	187298750	2940	2940	2940	2940	0
255	20241216	150600	187298750	2940	2940	2940	2940	0
256	20241216	150500	187298750	2940	2940	2940	2940	0
257	20241216	150400	187298750	2940	2940	2940	2940	0
258	20241216	150300	187298750	2940	2940	2940	2940	0
259	20241216	150200	187298750	2940	2940	2940	2940	1001
260	20241216	150100	184355810	2935	2935	2935	2935	175
261	20241216	150000	183842185	2940	2940	2940	2940	0
262	20241216	145900	183842185	2940	2940	2940	2940	11
263	20241216	145800	183809845	2945	2945	2945	2945	0
264	20241216	145700	183809845	2945	2945	2945	2945	0
265	20241216	145600	183809845	2945	2940	2945	2940	186
266	20241216	145500	183262615	2935	2935	2935	2935	186
267	20241216	145400	182716705	2940	2940	2940	2940	0
268	20241216	145300	182716705	2940	2940	2940	2940	0
269	20241216	145200	182716705	2940	2940	2940	2940	0
270	20241216	145100	182716705	2940	2940	2940	2940	0
271	20241216	145000	182716705	2940	2940	2940	2940	1
272	20241216	144900	182713765	2935	2935	2935	2935	1
273	20241216	144800	182710830	2940	2940	2940	2930	9
274	20241216	144700	182684430	2930	2930	2930	2930	0
275	20241216	144600	182684430	2930	2930	2930	2930	0
276	20241216	144500	182684430	2930	2930	2930	2930	18
277	20241216	144400	182631690	2940	2940	2940	2940	1
278	20241216	144300	182628750	2935	2935	2935	2935	2
279	20241216	144200	182622880	2940	2940	2940	2940	0
280	20241216	144100	182622880	2940	2940	2940	2940	1
281	20241216	144000	182619940	2935	2935	2935	2935	200
282	20241216	143900	182032940	2940	2940	2940	2940	0
283	20241216	143800	182032940	2940	2940	2940	2940	3835
284	20241216	143700	170758040	2935	2935	2935	2935	200
285	20241216	143600	170171040	2940	2940	2940	2940	1
286	20241216	143500	170168100	2935	2935	2935	2935	10
287	20241216	143400	170138750	2940	2940	2940	2940	0
288	20241216	143300	170138750	2940	2940	2940	2940	20
289	20241216	143200	170079950	2940	2940	2940	2940	301
290	20241216	143100	169195010	2935	2940	2940	2935	2200
291	20241216	143000	162729510	2935	2935	2935	2935	0
292	20241216	142900	162729510	2935	2935	2935	2935	4
293	20241216	142800	162717770	2940	2940	2940	2940	3
294	20241216	142700	162708950	2940	2940	2940	2940	0
295	20241216	142600	162708950	2940	2940	2940	2940	0
296	20241216	142500	162708950	2940	2940	2940	2940	0
297	20241216	142400	162708950	2940	2940	2940	2940	1
298	20241216	142300	162706010	2930	2930	2930	2930	0
299	20241216	142200	162706010	2930	2930	2930	2930	0
300	20241216	142100	162706010	2930	2935	2935	2930	55
301	20241216	142000	162544785	2940	2940	2940	2940	0
302	20241216	141900	162544785	2940	2940	2940	2940	0
303	20241216	141800	162544785	2940	2940	2940	2940	0
304	20241216	141700	162544785	2940	2940	2940	2940	0
305	20241216	141600	162544785	2940	2940	2940	2940	0
306	20241216	141500	162544785	2940	2940	2940	2940	0
307	20241216	141400	162544785	2940	2940	2940	2940	0
308	20241216	141300	162544785	2940	2940	2940	2940	0
309	20241216	141200	162544785	2940	2940	2940	2940	106
310	20241216	141100	162233145	2940	2940	2940	2940	0
311	20241216	141000	162233145	2940	2940	2940	2940	0
312	20241216	140900	162233145	2940	2940	2940	2940	0
313	20241216	140800	162233145	2940	2940	2940	2940	20
314	20241216	140700	162174345	2940	2940	2940	2940	0
315	20241216	140600	162174345	2940	2940	2940	2940	0
316	20241216	140500	162174345	2940	2940	2940	2940	0
317	20241216	140400	162174345	2940	2940	2940	2940	1
318	20241216	140300	162171405	2935	2935	2935	2935	0
319	20241216	140200	162171405	2935	2935	2935	2935	0
320	20241216	140100	162171405	2935	2935	2935	2935	0
321	20241216	140000	162171405	2935	2935	2935	2935	1050
322	20241216	135900	159089655	2935	2935	2935	2935	1
323	20241216	135800	159086720	2930	2930	2930	2930	0
324	20241216	135700	159086720	2930	2930	2930	2930	50
325	20241216	135600	158940220	2940	2940	2940	2940	0
326	20241216	135500	158940220	2940	2940	2940	2940	0
327	20241216	135400	158940220	2940	2940	2940	2940	1
328	20241216	135300	158937280	2930	2930	2930	2930	0
329	20241216	135200	158937280	2930	2930	2930	2930	0
330	20241216	135100	158937280	2930	2930	2930	2930	100
331	20241216	135000	158644280	2940	2940	2940	2940	0
332	20241216	134900	158644280	2940	2940	2940	2940	0
333	20241216	134800	158644280	2940	2940	2940	2940	0
334	20241216	134700	158644280	2940	2940	2940	2940	0
335	20241216	134600	158644280	2940	2940	2940	2940	0
336	20241216	134500	158644280	2940	2940	2940	2940	30
337	20241216	134400	158556080	2935	2935	2940	2935	2360
338	20241216	134300	151629430	2940	2940	2940	2940	0
339	20241216	134200	151629430	2940	2940	2940	2940	0
340	20241216	134100	151629430	2940	2940	2940	2940	0
341	20241216	134000	151629430	2940	2940	2940	2940	1
342	20241216	133900	151626490	2930	2930	2930	2930	25
343	20241216	133800	151553240	2940	2940	2940	2940	0
344	20241216	133700	151553240	2940	2940	2940	2940	0
345	20241216	133600	151553240	2940	2940	2940	2940	0
346	20241216	133500	151553240	2940	2940	2940	2940	0
347	20241216	133400	151553240	2940	2940	2940	2940	0
348	20241216	133300	151553240	2940	2940	2940	2940	0
349	20241216	133200	151553240	2940	2940	2940	2940	0
350	20241216	133100	151553240	2940	2940	2940	2940	0
351	20241216	133000	151553240	2940	2940	2940	2940	0
352	20241216	132900	151553240	2940	2940	2940	2940	0
353	20241216	132800	151553240	2940	2940	2940	2940	0
354	20241216	132700	151553240	2940	2940	2940	2940	19
355	20241216	132600	151497380	2940	2940	2940	2940	0
356	20241216	132500	151497380	2940	2940	2940	2940	50
357	20241216	132400	151350380	2935	2935	2935	2935	300
358	20241216	132300	150469880	2940	2940	2940	2940	0
359	20241216	132200	150469880	2940	2940	2940	2940	0
360	20241216	132100	150469880	2940	2940	2940	2940	0
361	20241216	132000	150469880	2940	2940	2940	2940	0
362	20241216	131900	150469880	2940	2940	2940	2940	1
363	20241216	131800	150466940	2935	2935	2935	2935	0
364	20241216	131700	150466940	2935	2935	2935	2935	2999
365	20241216	131600	141664875	2935	2935	2935	2935	1
366	20241216	131500	141661940	2940	2940	2940	2940	0
367	20241216	131400	141661940	2940	2940	2940	2940	0
368	20241216	131300	141661940	2940	2940	2940	2940	0
369	20241216	131200	141661940	2940	2940	2940	2940	0
370	20241216	131100	141661940	2940	2940	2940	2940	1
371	20241216	131000	141659000	2930	2935	2935	2930	100
372	20241216	130900	141365730	2940	2940	2940	2940	0
373	20241216	130800	141365730	2940	2940	2940	2940	0
374	20241216	130700	141365730	2940	2940	2940	2940	1
375	20241216	130600	141362790	2935	2935	2935	2935	0
376	20241216	130500	141362790	2935	2940	2940	2935	5
377	20241216	130400	141348110	2940	2940	2940	2940	0
378	20241216	130300	141348110	2940	2940	2940	2940	2
379	20241216	130200	141342230	2935	2935	2935	2935	16
380	20241216	130100	141295270	2935	2935	2935	2935	20
381	20241216	130000	141236570	2940	2940	2940	2940	0
382	20241216	125900	141236570	2940	2940	2940	2940	0
383	20241216	125800	141236570	2940	2940	2940	2940	0
384	20241216	125700	141236570	2940	2940	2940	2940	0
385	20241216	125600	141236570	2940	2940	2940	2940	0
386	20241216	125500	141236570	2940	2940	2940	2940	0
387	20241216	125400	141236570	2940	2940	2940	2940	0
388	20241216	125300	141236570	2940	2940	2940	2940	0
389	20241216	125200	141236570	2940	2940	2940	2940	1
390	20241216	125100	141233630	2930	2930	2930	2930	0
391	20241216	125000	141233630	2930	2930	2930	2930	20
392	20241216	124900	141175030	2935	2935	2935	2935	0
393	20241216	124800	141175030	2935	2935	2935	2935	0
394	20241216	124700	141175030	2935	2935	2935	2935	344
395	20241216	124600	140165390	2930	2930	2930	2930	0
396	20241216	124500	140165390	2930	2930	2930	2930	0
397	20241216	124400	140165390	2930	2930	2930	2930	50
398	20241216	124300	140018890	2940	2940	2940	2940	30
399	20241216	124200	139930690	2940	2940	2940	2940	0
400	20241216	124100	139930690	2940	2940	2940	2940	0
401	20241216	124000	139930690	2940	2940	2940	2940	0
402	20241216	123900	139930690	2940	2935	2940	2935	55
403	20241216	123800	139769260	2940	2935	2940	2935	69
404	20241216	123700	139566740	2935	2935	2935	2935	0
405	20241216	123600	139566740	2935	2935	2935	2935	2
406	20241216	123500	139560870	2935	2935	2935	2935	0
407	20241216	123400	139560870	2935	2935	2935	2935	0
408	20241216	123300	139560870	2935	2935	2935	2935	200
409	20241216	123200	138973870	2935	2935	2935	2935	0
410	20241216	123100	138973870	2935	2935	2935	2935	0
411	20241216	123000	138973870	2935	2940	2940	2935	14
412	20241216	122900	138932725	2935	2935	2935	2935	0
413	20241216	122800	138932725	2935	2935	2935	2935	0
414	20241216	122700	138932725	2935	2935	2935	2935	0
415	20241216	122600	138932725	2935	2935	2935	2935	0
416	20241216	122500	138932725	2935	2935	2935	2935	1
417	20241216	122400	138929790	2935	2935	2935	2935	0
418	20241216	122300	138929790	2935	2935	2935	2935	0
419	20241216	122200	138929790	2935	2935	2935	2935	0
420	20241216	122100	138929790	2935	2935	2935	2935	0
421	20241216	122000	138929790	2935	2935	2935	2935	0
422	20241216	121900	138929790	2935	2935	2935	2935	0
423	20241216	121800	138929790	2935	2935	2935	2935	0
424	20241216	121700	138929790	2935	2935	2935	2935	0
425	20241216	121600	138929790	2935	2935	2935	2935	0
426	20241216	121500	138929790	2935	2935	2935	2935	20
427	20241216	121400	138871090	2935	2935	2935	2935	0
428	20241216	121300	138871090	2935	2935	2935	2935	0
429	20241216	121200	138871090	2935	2935	2935	2935	0
430	20241216	121100	138871090	2935	2935	2935	2935	0
431	20241216	121000	138871090	2935	2935	2935	2935	0
432	20241216	120900	138871090	2935	2935	2935	2935	0
433	20241216	120800	138871090	2935	2935	2935	2935	0
434	20241216	120700	138871090	2935	2935	2935	2935	0
435	20241216	120600	138871090	2935	2935	2935	2935	0
436	20241216	120500	138871090	2935	2935	2935	2935	0
437	20241216	120400	138871090	2935	2935	2935	2935	0
438	20241216	120300	138871090	2935	2935	2935	2935	0
439	20241216	120200	138871090	2935	2935	2935	2935	0
440	20241216	120100	138871090	2935	2935	2935	2935	0
441	20241216	120000	138871090	2935	2935	2935	2935	0
442	20241216	115900	138871090	2935	2935	2935	2935	3
443	20241216	115800	138862285	2935	2935	2935	2935	0
444	20241216	115700	138862285	2935	2935	2935	2935	5
445	20241216	115600	138847610	2935	2935	2935	2935	0
446	20241216	115500	138847610	2935	2935	2935	2935	0
447	20241216	115400	138847610	2935	2935	2935	2935	0
448	20241216	115300	138847610	2935	2935	2935	2935	0
449	20241216	115200	138847610	2935	2935	2935	2935	0
450	20241216	115100	138847610	2935	2935	2935	2935	0
451	20241216	115000	138847610	2935	2935	2935	2935	0
452	20241216	114900	138847610	2935	2935	2935	2935	1
453	20241216	114800	138844675	2945	2945	2945	2945	0
454	20241216	114700	138844675	2945	2945	2945	2945	2
455	20241216	114600	138838785	2945	2945	2945	2945	0
456	20241216	114500	138838785	2945	2945	2945	2945	0
457	20241216	114400	138838785	2945	2945	2945	2945	0
458	20241216	114300	138838785	2945	2930	2945	2930	20000
459	20241216	114200	80029390	2920	2920	2920	2920	0
460	20241216	114100	80029390	2920	2920	2920	2920	3
461	20241216	114000	80020630	2920	2920	2920	2920	0
462	20241216	113900	80020630	2920	2920	2920	2920	0
463	20241216	113800	80020630	2920	2920	2920	2920	0
464	20241216	113700	80020630	2920	2920	2920	2920	18
465	20241216	113600	79968070	2930	2930	2930	2930	0
466	20241216	113500	79968070	2930	2930	2930	2930	0
467	20241216	113400	79968070	2930	2930	2930	2930	0
468	20241216	113300	79968070	2930	2930	2930	2930	0
469	20241216	113200	79968070	2930	2925	2930	2925	3
470	20241216	113100	79959290	2920	2920	2920	2920	0
471	20241216	113000	79959290	2920	2920	2920	2920	0
472	20241216	112900	79959290	2920	2920	2920	2920	0
473	20241216	112800	79959290	2920	2920	2920	2920	0
474	20241216	112700	79959290	2920	2920	2920	2920	0
475	20241216	112600	79959290	2920	2920	2920	2920	0
476	20241216	112500	79959290	2920	2920	2920	2920	0
477	20241216	112400	79959290	2920	2920	2920	2920	0
478	20241216	112300	79959290	2920	2920	2920	2920	0
479	20241216	112200	79959290	2920	2920	2920	2920	0
480	20241216	112100	79959290	2920	2920	2920	2920	0
481	20241216	112000	79959290	2920	2920	2920	2920	0
482	20241216	111900	79959290	2920	2920	2920	2920	1
483	20241216	111800	79956370	2930	2930	2930	2930	0
484	20241216	111700	79956370	2930	2930	2930	2930	0
485	20241216	111600	79956370	2930	2930	2930	2930	0
486	20241216	111500	79956370	2930	2930	2930	2930	0
487	20241216	111400	79956370	2930	2930	2930	2930	0
488	20241216	111300	79956370	2930	2930	2930	2930	0
489	20241216	111200	79956370	2930	2930	2930	2930	0
490	20241216	111100	79956370	2930	2930	2930	2930	0
491	20241216	111000	79956370	2930	2930	2930	2930	0
492	20241216	110900	79956370	2930	2930	2930	2930	95
493	20241216	110800	79678020	2925	2925	2925	2925	0
494	20241216	110700	79678020	2925	2925	2925	2925	5
495	20241216	110600	79663395	2930	2930	2930	2930	0
496	20241216	110500	79663395	2930	2930	2930	2930	0
497	20241216	110400	79663395	2930	2930	2930	2930	0
498	20241216	110300	79663395	2930	2930	2930	2930	50
499	20241216	110200	79516895	2925	2925	2925	2925	0
500	20241216	110100	79516895	2925	2925	2925	2925	0
501	20241216	110000	79516895	2925	2925	2925	2925	0
502	20241216	105900	79516895	2925	2925	2925	2925	2
503	20241216	105800	79511045	2930	2930	2930	2930	0
504	20241216	105700	79511045	2930	2930	2930	2930	0
505	20241216	105600	79511045	2930	2930	2930	2930	0
506	20241216	105500	79511045	2930	2930	2930	2930	0
507	20241216	105400	79511045	2930	2930	2930	2930	0
508	20241216	105300	79511045	2930	2930	2930	2930	3
509	20241216	105200	79502255	2930	2930	2930	2930	0
510	20241216	105100	79502255	2930	2930	2930	2930	0
511	20241216	105000	79502255	2930	2930	2930	2930	0
512	20241216	104900	79502255	2930	2930	2930	2930	0
513	20241216	104800	79502255	2930	2930	2930	2930	0
514	20241216	104700	79502255	2930	2930	2930	2930	0
515	20241216	104600	79502255	2930	2930	2930	2930	0
516	20241216	104500	79502255	2930	2930	2930	2930	6
517	20241216	104400	79484675	2920	2920	2920	2920	0
518	20241216	104300	79484675	2920	2920	2920	2920	0
519	20241216	104200	79484675	2920	2920	2920	2920	0
520	20241216	104100	79484675	2920	2920	2920	2920	0
521	20241216	104000	79484675	2920	2920	2920	2920	0
522	20241216	103900	79484675	2920	2920	2920	2920	5
523	20241216	103800	79470075	2920	2920	2920	2920	0
524	20241216	103700	79470075	2920	2920	2920	2920	0
525	20241216	103600	79470075	2920	2920	2920	2920	0
526	20241216	103500	79470075	2920	2920	2920	2920	38
527	20241216	103400	79359115	2920	2920	2920	2920	0
528	20241216	103300	79359115	2920	2920	2920	2920	0
529	20241216	103200	79359115	2920	2920	2920	2920	0
530	20241216	103100	79359115	2920	2920	2920	2920	0
531	20241216	103000	79359115	2920	2920	2920	2920	0
532	20241216	102900	79359115	2920	2925	2925	2920	223
533	20241216	102800	78707650	2930	2930	2930	2930	143
534	20241216	102700	78288660	2930	2930	2930	2930	1
535	20241216	102600	78285730	2930	2930	2930	2930	0
536	20241216	102500	78285730	2930	2930	2930	2930	6
537	20241216	102400	78268150	2930	2930	2930	2930	0
538	20241216	102300	78268150	2930	2930	2930	2930	287
539	20241216	102200	77427240	2930	2930	2930	2930	202
540	20241216	102100	76835380	2930	2930	2930	2930	0
541	20241216	102000	76835380	2930	2935	2935	2930	107
542	20241216	101900	76521830	2940	2940	2940	2940	0
543	20241216	101800	76521830	2940	2940	2940	2940	0
544	20241216	101700	76521830	2940	2940	2940	2940	0
545	20241216	101600	76521830	2940	2940	2940	2940	0
546	20241216	101500	76521830	2940	2940	2940	2940	0
547	20241216	101400	76521830	2940	2940	2940	2940	0
548	20241216	101300	76521830	2940	2940	2940	2935	28
549	20241216	101200	76439515	2940	2940	2940	2940	0
550	20241216	101100	76439515	2940	2940	2940	2940	0
551	20241216	101000	76439515	2940	2940	2940	2940	0
552	20241216	100900	76439515	2940	2940	2940	2940	0
553	20241216	100800	76439515	2940	2940	2940	2940	3
554	20241216	100700	76430695	2930	2940	2945	2930	136
555	20241216	100600	76031160	2945	2945	2945	2945	0
556	20241216	100500	76031160	2945	2945	2945	2945	1
557	20241216	100400	76028215	2945	2945	2945	2945	0
558	20241216	100300	76028215	2945	2945	2945	2945	1
559	20241216	100200	76025270	2940	2940	2940	2940	0
560	20241216	100100	76025270	2940	2940	2940	2940	0
561	20241216	100000	76025270	2940	2940	2940	2940	0
562	20241216	095900	76025270	2940	2940	2940	2940	500
563	20241216	095800	74555270	2940	2940	2940	2940	0
564	20241216	095700	74555270	2940	2940	2940	2940	13
565	20241216	095600	74517050	2945	2945	2945	2945	0
566	20241216	095500	74517050	2945	2945	2945	2945	0
567	20241216	095400	74517050	2945	2945	2945	2945	0
568	20241216	095300	74517050	2945	2940	2945	2940	1458
569	20241216	095200	70229230	2940	2935	2940	2935	3863
570	20241216	095100	58891315	2940	2940	2940	2940	0
571	20241216	095000	58891315	2940	2930	2940	2930	1141
572	20241216	094900	55542520	2930	2935	2935	2930	27
573	20241216	094800	55463405	2935	2935	2935	2935	2
574	20241216	094700	55457535	2935	2930	2935	2930	1660
575	20241216	094600	50586230	2930	2930	2930	2930	1302
576	20241216	094500	46771370	2930	2930	2930	2930	1
577	20241216	094400	46768440	2930	2930	2930	2930	800
578	20241216	094300	44424440	2930	2930	2930	2930	0
579	20241216	094200	44424440	2930	2930	2930	2930	1135
580	20241216	094100	41098890	2925	2925	2925	2925	31
581	20241216	094000	41008215	2925	2925	2925	2925	0
582	20241216	093900	41008215	2925	2925	2925	2925	0
583	20241216	093800	41008215	2925	2925	2925	2925	2
584	20241216	093700	41002365	2915	2920	2920	2915	157
585	20241216	093600	40544560	2915	2920	2920	2915	4246
586	20241216	093500	28153770	2920	2920	2920	2920	1
587	20241216	093400	28150850	2910	2915	2915	2910	200
588	20241216	093300	27568825	2910	2910	2910	2910	0
589	20241216	093200	27568825	2910	2910	2910	2910	0
590	20241216	093100	27568825	2910	2910	2910	2910	0
591	20241216	093000	27568825	2910	2910	2910	2910	1
592	20241216	092900	27565915	2915	2915	2915	2915	0
593	20241216	092800	27565915	2915	2915	2915	2915	0
594	20241216	092700	27565915	2915	2915	2915	2915	0
595	20241216	092600	27565915	2915	2915	2915	2915	1
596	20241216	092500	27563000	2910	2910	2910	2910	100
597	20241216	092400	27272000	2910	2910	2910	2910	100
598	20241216	092300	26981000	2915	2910	2915	2910	200
599	20241216	092200	26398500	2905	2905	2905	2905	0
600	20241216	092100	26398500	2905	2915	2925	2905	678
601	20241216	092000	24419940	2920	2920	2920	2920	0
602	20241216	091900	24419940	2920	2920	2920	2920	118
603	20241216	091800	24075380	2915	2915	2915	2915	33
604	20241216	091700	23979185	2915	2915	2915	2915	0
605	20241216	091600	23979185	2915	2915	2915	2915	1205
606	20241216	091500	20466610	2905	2905	2905	2905	0
607	20241216	091400	20466610	2905	2905	2905	2905	0
608	20241216	091300	20466610	2905	2910	2910	2905	1523
609	20241216	091200	16042245	2905	2905	2905	2905	0
610	20241216	091100	16042245	2905	2915	2915	2905	99
611	20241216	091000	15754150	2915	2910	2915	2910	60
612	20241216	090900	15579300	2915	2915	2915	2915	0
613	20241216	090800	15579300	2915	2915	2915	2915	50
614	20241216	090700	15433550	2920	2915	2920	2900	1205
615	20241216	090600	11918930	2900	2915	2915	2900	218
616	20241216	090500	11284890	2915	2910	2915	2910	521
617	20241216	090400	9766185	2910	2910	2910	2910	0
618	20241216	090300	9766185	2910	2910	2910	2910	509
619	20241216	090200	8284995	2915	2915	2915	2915	141
620	20241216	090100	7873980	2910	2910	2910	2910	205
621	20241216	090000	7277430	2900	2905	2905	2900	2506