KissMeData/123890/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	202100	442915565	2920	2920	2920	2920	2707
3	20241216	202000	442915565	2920	2920	2920	2920	0
4	20241216	201900	442915565	2920	2920	2920	2920	0
5	20241216	201800	442915565	2920	2920	2920	2920	0
6	20241216	201700	442915565	2920	2920	2920	2920	0
7	20241216	201600	442915565	2920	2920	2920	2920	0
8	20241216	201500	442915565	2920	2920	2920	2920	0
9	20241216	201400	442915565	2920	2920	2920	2920	0
10	20241216	201300	442915565	2920	2920	2920	2920	0
11	20241216	201200	442915565	2920	2920	2920	2920	0
12	20241216	201100	442915565	2920	2920	2920	2920	0
13	20241216	201000	442915565	2920	2920	2920	2920	0
14	20241216	200900	442915565	2920	2920	2920	2920	0
15	20241216	200800	442915565	2920	2920	2920	2920	0
16	20241216	200700	442915565	2920	2920	2920	2920	0
17	20241216	200600	442915565	2920	2920	2920	2920	0
18	20241216	200500	442915565	2920	2920	2920	2920	0
19	20241216	200400	442915565	2920	2920	2920	2920	0
20	20241216	200300	442915565	2920	2920	2920	2920	0
21	20241216	200200	442915565	2920	2920	2920	2920	0
22	20241216	200100	442915565	2920	2920	2920	2920	0
23	20241216	200000	442915565	2920	2920	2920	2920	0
24	20241216	195900	442915565	2920	2920	2920	2920	0
25	20241216	195800	442915565	2920	2920	2920	2920	0
26	20241216	195700	442915565	2920	2920	2920	2920	0
27	20241216	195600	442915565	2920	2920	2920	2920	0
28	20241216	195500	442915565	2920	2920	2920	2920	0
29	20241216	195400	442915565	2920	2920	2920	2920	0
30	20241216	195300	442915565	2920	2920	2920	2920	0
31	20241216	195200	442915565	2920	2920	2920	2920	0
32	20241216	195100	442915565	2920	2920	2920	2920	2707
33	20241216	195000	442915565	2920	2920	2920	2920	0
34	20241216	194900	442915565	2920	2920	2920	2920	0
35	20241216	194800	442915565	2920	2920	2920	2920	0
36	20241216	194700	442915565	2920	2920	2920	2920	0
37	20241216	194600	442915565	2920	2920	2920	2920	0
38	20241216	194500	442915565	2920	2920	2920	2920	0
39	20241216	194400	442915565	2920	2920	2920	2920	0
40	20241216	194300	442915565	2920	2920	2920	2920	0
41	20241216	194200	442915565	2920	2920	2920	2920	0
42	20241216	194100	442915565	2920	2920	2920	2920	0
43	20241216	194000	442915565	2920	2920	2920	2920	0
44	20241216	193900	442915565	2920	2920	2920	2920	0
45	20241216	193800	442915565	2920	2920	2920	2920	0
46	20241216	193700	442915565	2920	2920	2920	2920	0
47	20241216	193600	442915565	2920	2920	2920	2920	0
48	20241216	193500	442915565	2920	2920	2920	2920	0
49	20241216	193400	442915565	2920	2920	2920	2920	0
50	20241216	193300	442915565	2920	2920	2920	2920	0
51	20241216	193200	442915565	2920	2920	2920	2920	0
52	20241216	193100	442915565	2920	2920	2920	2920	0
53	20241216	193000	442915565	2920	2920	2920	2920	0
54	20241216	192900	442915565	2920	2920	2920	2920	0
55	20241216	192800	442915565	2920	2920	2920	2920	0
56	20241216	192700	442915565	2920	2920	2920	2920	0
57	20241216	192600	442915565	2920	2920	2920	2920	0
58	20241216	192500	442915565	2920	2920	2920	2920	0
59	20241216	192400	442915565	2920	2920	2920	2920	0
60	20241216	192300	442915565	2920	2920	2920	2920	0
61	20241216	192200	442915565	2920	2920	2920	2920	0
62	20241216	192100	442915565	2920	2920	2920	2920	2707
63	20241216	192000	442915565	2920	2920	2920	2920	0
64	20241216	191900	442915565	2920	2920	2920	2920	0
65	20241216	191800	442915565	2920	2920	2920	2920	0
66	20241216	191700	442915565	2920	2920	2920	2920	0
67	20241216	191600	442915565	2920	2920	2920	2920	0
68	20241216	191500	442915565	2920	2920	2920	2920	0
69	20241216	191400	442915565	2920	2920	2920	2920	0
70	20241216	191300	442915565	2920	2920	2920	2920	0
71	20241216	191200	442915565	2920	2920	2920	2920	0
72	20241216	191100	442915565	2920	2920	2920	2920	0
73	20241216	191000	442915565	2920	2920	2920	2920	0
74	20241216	190900	442915565	2920	2920	2920	2920	0
75	20241216	190800	442915565	2920	2920	2920	2920	0
76	20241216	190700	442915565	2920	2920	2920	2920	0
77	20241216	190600	442915565	2920	2920	2920	2920	0
78	20241216	190500	442915565	2920	2920	2920	2920	0
79	20241216	190400	442915565	2920	2920	2920	2920	0
80	20241216	190300	442915565	2920	2920	2920	2920	0
81	20241216	190200	442915565	2920	2920	2920	2920	0
82	20241216	190100	442915565	2920	2920	2920	2920	0
83	20241216	190000	442915565	2920	2920	2920	2920	0
84	20241216	185900	442915565	2920	2920	2920	2920	0
85	20241216	185800	442915565	2920	2920	2920	2920	0
86	20241216	185700	442915565	2920	2920	2920	2920	0
87	20241216	185600	442915565	2920	2920	2920	2920	0
88	20241216	185500	442915565	2920	2920	2920	2920	0
89	20241216	185400	442915565	2920	2920	2920	2920	0
90	20241216	185300	442915565	2920	2920	2920	2920	0
91	20241216	185200	442915565	2920	2920	2920	2920	0
92	20241216	185100	442915565	2920	2920	2920	2920	2707
93	20241216	185000	442915565	2920	2920	2920	2920	0
94	20241216	184900	442915565	2920	2920	2920	2920	0
95	20241216	184800	442915565	2920	2920	2920	2920	0
96	20241216	184700	442915565	2920	2920	2920	2920	0
97	20241216	184600	442915565	2920	2920	2920	2920	0
98	20241216	184500	442915565	2920	2920	2920	2920	0
99	20241216	184400	442915565	2920	2920	2920	2920	0
100	20241216	184300	442915565	2920	2920	2920	2920	0
101	20241216	184200	442915565	2920	2920	2920	2920	0
102	20241216	184100	442915565	2920	2920	2920	2920	0
103	20241216	184000	442915565	2920	2920	2920	2920	0
104	20241216	183900	442915565	2920	2920	2920	2920	0
105	20241216	183800	442915565	2920	2920	2920	2920	0
106	20241216	183700	442915565	2920	2920	2920	2920	0
107	20241216	183600	442915565	2920	2920	2920	2920	0
108	20241216	183500	442915565	2920	2920	2920	2920	0
109	20241216	183400	442915565	2920	2920	2920	2920	0
110	20241216	183300	442915565	2920	2920	2920	2920	0
111	20241216	183200	442915565	2920	2920	2920	2920	0
112	20241216	183100	442915565	2920	2920	2920	2920	0
113	20241216	183000	442915565	2920	2920	2920	2920	0
114	20241216	182900	442915565	2920	2920	2920	2920	0
115	20241216	182800	442915565	2920	2920	2920	2920	0
116	20241216	182700	442915565	2920	2920	2920	2920	0
117	20241216	182600	442915565	2920	2920	2920	2920	0
118	20241216	182500	442915565	2920	2920	2920	2920	0
119	20241216	182400	442915565	2920	2920	2920	2920	0
120	20241216	182300	442915565	2920	2920	2920	2920	0
121	20241216	182200	442915565	2920	2920	2920	2920	0
122	20241216	182100	442915565	2920	2920	2920	2920	2707
123	20241216	182000	442915565	2920	2920	2920	2920	0
124	20241216	181900	442915565	2920	2920	2920	2920	0
125	20241216	181800	442915565	2920	2920	2920	2920	0
126	20241216	181700	442915565	2920	2920	2920	2920	0
127	20241216	181600	442915565	2920	2920	2920	2920	0
128	20241216	181500	442915565	2920	2920	2920	2920	0
129	20241216	181400	442915565	2920	2920	2920	2920	0
130	20241216	181300	442915565	2920	2920	2920	2920	0
131	20241216	181200	442915565	2920	2920	2920	2920	0
132	20241216	181100	442915565	2920	2920	2920	2920	0
133	20241216	181000	442915565	2920	2920	2920	2920	0
134	20241216	180900	442915565	2920	2920	2920	2920	0
135	20241216	180800	442915565	2920	2920	2920	2920	0
136	20241216	180700	442915565	2920	2920	2920	2920	0
137	20241216	180600	442915565	2920	2920	2920	2920	0
138	20241216	180500	442915565	2920	2920	2920	2920	0
139	20241216	180400	442915565	2920	2920	2920	2920	0
140	20241216	180300	442915565	2920	2920	2920	2920	0
141	20241216	180200	442915565	2920	2920	2920	2920	0
142	20241216	180100	442915565	2920	2920	2920	2920	0
143	20241216	180000	442915565	2920	2920	2920	2920	0
144	20241216	175900	442915565	2920	2920	2920	2920	0
145	20241216	175800	442915565	2920	2920	2920	2920	0
146	20241216	175700	442915565	2920	2920	2920	2920	0
147	20241216	175600	442915565	2920	2920	2920	2920	0
148	20241216	175500	442915565	2920	2920	2920	2920	0
149	20241216	175400	442915565	2920	2920	2920	2920	0
150	20241216	175300	442915565	2920	2920	2920	2920	0
151	20241216	175200	442915565	2920	2920	2920	2920	0
152	20241216	175100	442915565	2920	2920	2920	2920	2707
153	20241216	175000	442915565	2920	2920	2920	2920	0
154	20241216	174900	442915565	2920	2920	2920	2920	0
155	20241216	174800	442915565	2920	2920	2920	2920	0
156	20241216	174700	442915565	2920	2920	2920	2920	0
157	20241216	174600	442915565	2920	2920	2920	2920	0
158	20241216	174500	442915565	2920	2920	2920	2920	0
159	20241216	174400	442915565	2920	2920	2920	2920	0
160	20241216	174300	442915565	2920	2920	2920	2920	0
161	20241216	174200	442915565	2920	2920	2920	2920	0
162	20241216	174100	442915565	2920	2920	2920	2920	0
163	20241216	174000	442915565	2920	2920	2920	2920	0
164	20241216	173900	442915565	2920	2920	2920	2920	0
165	20241216	173800	442915565	2920	2920	2920	2920	0
166	20241216	173700	442915565	2920	2920	2920	2920	0
167	20241216	173600	442915565	2920	2920	2920	2920	0
168	20241216	173500	442915565	2920	2920	2920	2920	0
169	20241216	173400	442915565	2920	2920	2920	2920	0
170	20241216	173300	442915565	2920	2920	2920	2920	0
171	20241216	173200	442915565	2920	2920	2920	2920	0
172	20241216	173100	442915565	2920	2920	2920	2920	0
173	20241216	173000	442915565	2920	2920	2920	2920	0
174	20241216	172900	442915565	2920	2920	2920	2920	0
175	20241216	172800	442915565	2920	2920	2920	2920	0
176	20241216	172700	442915565	2920	2920	2920	2920	0
177	20241216	172600	442915565	2920	2920	2920	2920	0
178	20241216	172500	442915565	2920	2920	2920	2920	0
179	20241216	172400	442915565	2920	2920	2920	2920	0
180	20241216	172300	442915565	2920	2920	2920	2920	0
181	20241216	172200	442915565	2920	2920	2920	2920	0
182	20241216	172100	442915565	2920	2920	2920	2920	2707
183	20241216	172000	442915565	2920	2920	2920	2920	0
184	20241216	171900	442915565	2920	2920	2920	2920	0
185	20241216	171800	442915565	2920	2920	2920	2920	0
186	20241216	171700	442915565	2920	2920	2920	2920	0
187	20241216	171600	442915565	2920	2920	2920	2920	0
188	20241216	171500	442915565	2920	2920	2920	2920	0
189	20241216	171400	442915565	2920	2920	2920	2920	0
190	20241216	171300	442915565	2920	2920	2920	2920	0
191	20241216	171200	442915565	2920	2920	2920	2920	0
192	20241216	171100	442915565	2920	2920	2920	2920	0
193	20241216	171000	442915565	2920	2920	2920	2920	0
194	20241216	170900	442915565	2920	2920	2920	2920	0
195	20241216	170800	442915565	2920	2920	2920	2920	0
196	20241216	170700	442915565	2920	2920	2920	2920	0
197	20241216	170600	442915565	2920	2920	2920	2920	0
198	20241216	170500	442915565	2920	2920	2920	2920	0
199	20241216	170400	442915565	2920	2920	2920	2920	0
200	20241216	170300	442915565	2920	2920	2920	2920	0
201	20241216	170200	442915565	2920	2920	2920	2920	0
202	20241216	170100	442915565	2920	2920	2920	2920	0
203	20241216	170000	442915565	2920	2920	2920	2920	0
204	20241216	165900	442915565	2920	2920	2920	2920	0
205	20241216	165800	442915565	2920	2920	2920	2920	0
206	20241216	165700	442915565	2920	2920	2920	2920	0
207	20241216	165600	442915565	2920	2920	2920	2920	0
208	20241216	165500	442915565	2920	2920	2920	2920	0
209	20241216	165400	442915565	2920	2920	2920	2920	0
210	20241216	165300	442915565	2920	2920	2920	2920	0
211	20241216	165200	442915565	2920	2920	2920	2920	0
212	20241216	165100	442915565	2920	2920	2920	2920	2707
213	20241216	165000	442915565	2920	2920	2920	2920	0
214	20241216	164900	442915565	2920	2920	2920	2920	0
215	20241216	164800	442915565	2920	2920	2920	2920	0
216	20241216	164700	442915565	2920	2920	2920	2920	0
217	20241216	164600	442915565	2920	2920	2920	2920	0
218	20241216	164500	442915565	2920	2920	2920	2920	0
219	20241216	164400	442915565	2920	2920	2920	2920	0
220	20241216	164300	442915565	2920	2920	2920	2920	0
221	20241216	164200	442915565	2920	2920	2920	2920	0
222	20241216	164100	442915565	2920	2920	2920	2920	0
223	20241216	164000	442915565	2920	2920	2920	2920	0
224	20241216	163900	442915565	2920	2920	2920	2920	0
225	20241216	163800	442915565	2920	2920	2920	2920	0
226	20241216	163700	442915565	2920	2920	2920	2920	0
227	20241216	163600	442915565	2920	2920	2920	2920	0
228	20241216	163500	442915565	2920	2920	2920	2920	0
229	20241216	163400	442915565	2920	2920	2920	2920	0
230	20241216	163300	442915565	2920	2920	2920	2920	0
231	20241216	163200	442915565	2920	2920	2920	2920	0
232	20241216	163100	442915565	2920	2920	2920	2920	0
233	20241216	163000	442915565	2920	2920	2920	2920	0
234	20241216	162900	442915565	2920	2920	2920	2920	0
235	20241216	162800	442915565	2920	2920	2920	2920	0
236	20241216	162700	442915565	2920	2920	2920	2920	0
237	20241216	162600	442915565	2920	2920	2920	2920	0
238	20241216	162500	442915565	2920	2920	2920	2920	0
239	20241216	162400	442915565	2920	2920	2920	2920	0
240	20241216	162300	442915565	2920	2920	2920	2920	0
241	20241216	162200	442915565	2920	2920	2920	2920	0
242	20241216	162100	442915565	2920	2920	2920	2920	2707
243	20241216	162000	442915565	2920	2920	2920	2920	0
244	20241216	161900	442915565	2920	2920	2920	2920	0
245	20241216	161800	442915565	2920	2920	2920	2920	0
246	20241216	161700	442915565	2920	2920	2920	2920	0
247	20241216	161600	442915565	2920	2920	2920	2920	0
248	20241216	161500	442915565	2920	2920	2920	2920	0
249	20241216	161400	442915565	2920	2920	2920	2920	0
250	20241216	161300	442915565	2920	2920	2920	2920	0
251	20241216	161200	442915565	2920	2920	2920	2920	0
252	20241216	161100	442915565	2920	2920	2920	2920	0
253	20241216	161000	442915565	2920	2920	2920	2920	0
254	20241216	160900	442915565	2920	2920	2920	2920	0
255	20241216	160800	442915565	2920	2920	2920	2920	0
256	20241216	160700	442915565	2920	2920	2920	2920	0
257	20241216	160600	442915565	2920	2920	2920	2920	0
258	20241216	160500	442915565	2920	2920	2920	2920	0
259	20241216	160400	442915565	2920	2920	2920	2920	0
260	20241216	160300	442915565	2920	2920	2920	2920	0
261	20241216	160200	442915565	2920	2920	2920	2920	0
262	20241216	160100	442915565	2920	2920	2920	2920	0
263	20241216	160000	442915565	2920	2920	2920	2920	0
264	20241216	155900	442915565	2920	2920	2920	2920	0
265	20241216	155800	442915565	2920	2920	2920	2920	0
266	20241216	155700	442915565	2920	2920	2920	2920	0
267	20241216	155600	442915565	2920	2920	2920	2920	0
268	20241216	155500	442915565	2920	2920	2920	2920	0
269	20241216	155400	442915565	2920	2920	2920	2920	0
270	20241216	155300	442915565	2920	2920	2920	2920	0
271	20241216	155200	442915565	2920	2920	2920	2920	0
272	20241216	155100	442915565	2920	2920	2920	2920	2707
273	20241216	155000	442915565	2920	2920	2920	2920	0
274	20241216	154900	442915565	2920	2920	2920	2920	0
275	20241216	154800	442915565	2920	2920	2920	2920	0
276	20241216	154700	442915565	2920	2920	2920	2920	0
277	20241216	154600	442915565	2920	2920	2920	2920	0
278	20241216	154500	442915565	2920	2920	2920	2920	0
279	20241216	154400	442915565	2920	2920	2920	2920	0
280	20241216	154300	442915565	2920	2920	2920	2920	0
281	20241216	154200	442915565	2920	2920	2920	2920	0
282	20241216	154100	442915565	2920	2920	2920	2920	0
283	20241216	154000	442915565	2920	2920	2920	2920	0
284	20241216	153900	442915565	2920	2920	2920	2920	0
285	20241216	153800	442915565	2920	2920	2920	2920	0
286	20241216	153700	442915565	2920	2920	2920	2920	0
287	20241216	153600	442915565	2920	2920	2920	2920	0
288	20241216	153500	442915565	2920	2920	2920	2920	0
289	20241216	153400	442915565	2920	2920	2920	2920	0
290	20241216	153300	442915565	2920	2920	2920	2920	0
291	20241216	153200	442915565	2920	2920	2920	2920	0
292	20241216	153100	442915565	2920	2920	2920	2920	0
293	20241216	153000	442915565	2920	2920	2920	2920	2707
294	20241216	152900	435011125	2915	2915	2915	2915	0
295	20241216	152800	435011125	2915	2915	2915	2915	0
296	20241216	152700	435011125	2915	2915	2915	2915	0
297	20241216	152600	435011125	2915	2915	2915	2915	0
298	20241216	152500	435011125	2915	2915	2915	2915	0
299	20241216	152400	435011125	2915	2915	2915	2915	0
300	20241216	152300	435011125	2915	2915	2915	2915	0
301	20241216	152200	435011125	2915	2915	2915	2915	0
302	20241216	152100	435011125	2915	2915	2915	2915	0
303	20241216	152000	435011125	2915	2915	2915	2915	0
304	20241216	151900	435011125	2915	2910	2915	2910	226
305	20241216	151800	434353445	2910	2910	2915	2910	19
306	20241216	151700	434298135	2910	2915	2915	2910	292
307	20241216	151600	433448405	2915	2915	2915	2915	28
308	20241216	151500	433366785	2910	2910	2910	2910	342
309	20241216	151400	432371565	2910	2910	2910	2910	8
310	20241216	151300	432348285	2910	2910	2915	2910	258
311	20241216	151200	431597495	2910	2910	2915	2910	11
312	20241216	151100	431565480	2910	2910	2915	2910	687
313	20241216	151000	429565595	2910	2910	2910	2910	3
314	20241216	150900	429556865	2915	2910	2915	2910	216
315	20241216	150800	428928210	2915	2910	2915	2910	322
316	20241216	150700	427990200	2910	2910	2910	2910	209
317	20241216	150600	427382010	2915	2915	2915	2915	64
318	20241216	150500	427195450	2915	2915	2915	2915	4
319	20241216	150400	427183790	2915	2915	2915	2915	2
320	20241216	150300	427177960	2910	2910	2910	2910	300
321	20241216	150200	426304960	2910	2910	2910	2910	0
322	20241216	150100	426304960	2910	2910	2910	2910	0
323	20241216	150000	426304960	2910	2910	2910	2910	0
324	20241216	145900	426304960	2910	2910	2910	2910	161
325	20241216	145800	425836450	2910	2910	2915	2910	165
326	20241216	145700	425355950	2910	2910	2915	2910	208
327	20241216	145600	424750620	2910	2910	2915	2910	249
328	20241216	145500	424026025	2910	2910	2910	2910	32
329	20241216	145400	423932905	2915	2915	2915	2915	15
330	20241216	145300	423889180	2915	2910	2915	2910	101
331	20241216	145200	423595225	2910	2910	2910	2910	312
332	20241216	145100	422687305	2910	2910	2910	2910	94
333	20241216	145000	422413765	2915	2915	2915	2910	73
334	20241216	144900	422201175	2910	2910	2910	2910	176
335	20241216	144800	421689015	2910	2910	2915	2910	129
336	20241216	144700	421313620	2910	2910	2910	2910	0
337	20241216	144600	421313620	2910	2910	2910	2910	81
338	20241216	144500	421077910	2910	2910	2910	2910	0
339	20241216	144400	421077910	2910	2910	2910	2910	348
340	20241216	144300	420065230	2910	2910	2910	2910	81
341	20241216	144200	419829520	2910	2910	2910	2910	0
342	20241216	144100	419829520	2910	2915	2915	2910	93
343	20241216	144000	419558840	2910	2910	2910	2910	237
344	20241216	143900	418869170	2910	2910	2910	2910	81
345	20241216	143800	418633460	2915	2915	2915	2915	105
346	20241216	143700	418327385	2915	2915	2915	2915	5
347	20241216	143600	418312810	2915	2915	2915	2915	2
348	20241216	143500	418306980	2915	2915	2915	2915	100
349	20241216	143400	418015480	2915	2915	2915	2915	0
350	20241216	143300	418015480	2915	2915	2915	2915	2
351	20241216	143200	418009650	2910	2910	2910	2910	0
352	20241216	143100	418009650	2910	2915	2915	2910	237
353	20241216	143000	417319675	2915	2915	2915	2915	0
354	20241216	142900	417319675	2915	2915	2915	2915	90
355	20241216	142800	417057325	2915	2910	2915	2910	5891
356	20241216	142700	399911455	2910	2915	2915	2910	372
357	20241216	142600	398828910	2910	2910	2910	2910	0
358	20241216	142500	398828910	2910	2910	2910	2910	91
359	20241216	142400	398564100	2910	2910	2915	2910	302
360	20241216	142300	397685245	2915	2915	2915	2910	601
361	20241216	142200	395933710	2915	2910	2915	2910	567
362	20241216	142100	394283720	2910	2910	2910	2910	134
363	20241216	142000	393893780	2910	2910	2910	2910	84
364	20241216	141900	393649340	2915	2915	2915	2915	0
365	20241216	141800	393649340	2915	2910	2915	2910	461
366	20241216	141700	392307780	2910	2910	2910	2910	0
367	20241216	141600	392307780	2910	2915	2915	2910	100
368	20241216	141500	392016755	2915	2915	2915	2915	0
369	20241216	141400	392016755	2915	2915	2915	2915	171
370	20241216	141300	391518290	2915	2910	2915	2910	382
371	20241216	141200	390406560	2915	2915	2915	2915	300
372	20241216	141100	389532060	2915	2910	2915	2910	100
373	20241216	141000	389241055	2915	2915	2915	2915	1
374	20241216	140900	389238140	2915	2915	2915	2915	1
375	20241216	140800	389235225	2910	2910	2910	2910	18
376	20241216	140700	389182845	2915	2910	2915	2910	256
377	20241216	140600	388437880	2915	2915	2915	2915	0
378	20241216	140500	388437880	2915	2915	2915	2915	0
379	20241216	140400	388437880	2915	2915	2915	2915	30
380	20241216	140300	388350430	2910	2910	2910	2910	370
381	20241216	140200	387273730	2910	2910	2910	2910	0
382	20241216	140100	387273730	2910	2910	2910	2910	0
383	20241216	140000	387273730	2910	2910	2910	2910	200
384	20241216	135900	386691730	2915	2915	2915	2915	0
385	20241216	135800	386691730	2915	2915	2915	2915	705
386	20241216	135700	384636655	2910	2910	2910	2910	0
387	20241216	135600	384636655	2910	2910	2910	2910	10
388	20241216	135500	384607555	2910	2915	2915	2910	1007
389	20241216	135400	381677010	2915	2915	2915	2915	0
390	20241216	135300	381677010	2915	2915	2915	2915	200
391	20241216	135200	381094010	2920	2920	2920	2920	3
392	20241216	135100	381085250	2920	2920	2920	2920	50
393	20241216	135000	380939250	2915	2915	2915	2915	0
394	20241216	134900	380939250	2915	2915	2915	2915	0
395	20241216	134800	380939250	2915	2915	2915	2915	506
396	20241216	134700	379464260	2915	2915	2915	2915	0
397	20241216	134600	379464260	2915	2920	2920	2915	276
398	20241216	134500	378659525	2920	2920	2920	2920	0
399	20241216	134400	378659525	2920	2920	2920	2920	11
400	20241216	134300	378627405	2920	2920	2920	2920	1
401	20241216	134200	378624485	2920	2920	2920	2920	619
402	20241216	134100	376817005	2920	2920	2920	2920	2500
403	20241216	134000	369517005	2915	2915	2915	2915	0
404	20241216	133900	369517005	2915	2915	2915	2915	102
405	20241216	133800	369219675	2910	2915	2920	2910	445
406	20241216	133700	367922925	2920	2915	2920	2915	500
407	20241216	133600	366465130	2910	2910	2910	2910	20
408	20241216	133500	366406930	2915	2915	2915	2915	1
409	20241216	133400	366404015	2915	2915	2915	2915	5
410	20241216	133300	366389440	2910	2910	2910	2910	300
411	20241216	133200	365516440	2915	2915	2915	2915	5
412	20241216	133100	365501865	2910	2910	2910	2910	0
413	20241216	133000	365501865	2910	2915	2915	2910	77
414	20241216	132900	365277740	2915	2915	2915	2915	3
415	20241216	132800	365268995	2915	2915	2915	2915	512
416	20241216	132700	363776515	2910	2910	2910	2910	247
417	20241216	132600	363057745	2915	2915	2915	2915	2
418	20241216	132500	363051915	2910	2910	2910	2910	50
419	20241216	132400	362906415	2915	2915	2915	2915	1
420	20241216	132300	362903500	2910	2910	2910	2910	0
421	20241216	132200	362903500	2910	2910	2910	2910	260
422	20241216	132100	362146900	2915	2915	2915	2915	0
423	20241216	132000	362146900	2915	2915	2915	2915	530
424	20241216	131900	360601950	2915	2915	2915	2915	148
425	20241216	131800	360170530	2915	2915	2915	2915	0
426	20241216	131700	360170530	2915	2915	2915	2915	53
427	20241216	131600	360016035	2915	2915	2915	2915	0
428	20241216	131500	360016035	2915	2915	2915	2915	33
429	20241216	131400	359919840	2915	2920	2920	2915	501
430	20241216	131300	358459420	2915	2915	2915	2915	0
431	20241216	131200	358459420	2915	2920	2920	2915	117
432	20241216	131100	358118350	2920	2920	2920	2920	1
433	20241216	131000	358115430	2915	2915	2915	2915	9
434	20241216	130900	358089195	2915	2915	2915	2915	909
435	20241216	130800	355439460	2910	2910	2910	2910	1013
436	20241216	130700	352491630	2910	2910	2910	2910	6533
437	20241216	130600	333480600	2915	2915	2915	2915	25
438	20241216	130500	333407725	2920	2920	2920	2920	1002
439	20241216	130400	330481885	2920	2920	2920	2920	0
440	20241216	130300	330481885	2920	2920	2920	2920	23
441	20241216	130200	330414725	2910	2910	2910	2910	0
442	20241216	130100	330414725	2910	2910	2910	2910	244
443	20241216	130000	329704685	2910	2915	2915	2910	810
444	20241216	125900	327347545	2915	2915	2915	2915	7
445	20241216	125800	327327140	2910	2910	2910	2910	0
446	20241216	125700	327327140	2910	2915	2915	2910	177
447	20241216	125600	326812065	2915	2915	2915	2915	1008
448	20241216	125500	323873745	2920	2915	2920	2915	111
449	20241216	125400	323550175	2915	2915	2915	2915	0
450	20241216	125300	323550175	2915	2915	2915	2915	0
451	20241216	125200	323550175	2915	2915	2915	2915	8
452	20241216	125100	323526855	2910	2910	2910	2910	12
453	20241216	125000	323491935	2910	2915	2915	2910	678
454	20241216	124900	321516420	2915	2915	2915	2915	70
455	20241216	124800	321312370	2920	2920	2920	2920	8
456	20241216	124700	321289010	2920	2920	2920	2920	0
457	20241216	124600	321289010	2920	2920	2920	2920	0
458	20241216	124500	321289010	2920	2920	2920	2920	5
459	20241216	124400	321274410	2920	2920	2920	2920	8
460	20241216	124300	321251050	2920	2915	2920	2915	292
461	20241216	124200	320399700	2920	2920	2920	2920	2
462	20241216	124100	320393860	2915	2915	2915	2915	494
463	20241216	124000	318953850	2910	2920	2920	2910	525
464	20241216	123900	317424845	2920	2920	2920	2920	43
465	20241216	123800	317299285	2920	2920	2920	2920	2
466	20241216	123700	317293445	2920	2920	2920	2920	10
467	20241216	123600	317264245	2920	2920	2920	2920	17
468	20241216	123500	317214605	2915	2915	2915	2915	282
469	20241216	123400	316392575	2920	2920	2920	2920	0
470	20241216	123300	316392575	2920	2920	2920	2920	8
471	20241216	123200	316369215	2920	2920	2920	2920	11
472	20241216	123100	316337095	2915	2915	2915	2915	456
473	20241216	123000	315007855	2915	2915	2915	2915	4833
474	20241216	122900	300919660	2920	2920	2920	2920	12
475	20241216	122800	300884620	2915	2915	2915	2915	307
476	20241216	122700	299989715	2915	2915	2915	2915	0
477	20241216	122600	299989715	2915	2920	2920	2915	300
478	20241216	122500	299113915	2920	2920	2920	2920	14
479	20241216	122400	299073035	2920	2920	2920	2920	5
480	20241216	122300	299058435	2920	2920	2920	2920	0
481	20241216	122200	299058435	2920	2920	2920	2920	0
482	20241216	122100	299058435	2920	2920	2920	2920	7
483	20241216	122000	299037995	2915	2915	2915	2915	720
484	20241216	121900	296939195	2915	2915	2915	2915	1204
485	20241216	121800	293429535	2920	2920	2920	2920	88
486	20241216	121700	293172575	2920	2920	2920	2920	0
487	20241216	121600	293172575	2920	2920	2920	2920	10
488	20241216	121500	293143375	2920	2920	2920	2920	150
489	20241216	121400	292705375	2920	2920	2920	2920	8
490	20241216	121300	292682015	2920	2920	2920	2920	159
491	20241216	121200	292217735	2920	2920	2920	2920	0
492	20241216	121100	292217735	2920	2915	2920	2915	1001
493	20241216	121000	289299815	2920	2920	2920	2920	8
494	20241216	120900	289276455	2920	2920	2920	2920	0
495	20241216	120800	289276455	2920	2920	2920	2920	260
496	20241216	120700	288517255	2920	2920	2920	2920	17
497	20241216	120600	288467615	2920	2915	2920	2915	208
498	20241216	120500	287861255	2915	2915	2915	2915	0
499	20241216	120400	287861255	2915	2920	2920	2915	2002
500	20241216	120300	282015425	2920	2920	2920	2920	0
501	20241216	120200	282015425	2920	2920	2920	2920	8
502	20241216	120100	281992065	2915	2915	2915	2915	0
503	20241216	120000	281992065	2915	2915	2915	2915	184
504	20241216	115900	281455705	2920	2920	2920	2920	17
505	20241216	115800	281406065	2920	2920	2920	2920	0
506	20241216	115700	281406065	2920	2920	2920	2920	0
507	20241216	115600	281406065	2920	2920	2920	2920	3
508	20241216	115500	281397305	2920	2915	2920	2915	9
509	20241216	115400	281371030	2915	2915	2915	2915	254
510	20241216	115300	280630620	2915	2915	2915	2915	50
511	20241216	115200	280484870	2915	2915	2915	2915	0
512	20241216	115100	280484870	2915	2920	2920	2915	488
513	20241216	115000	279062310	2915	2915	2915	2915	500
514	20241216	114900	277604810	2915	2915	2915	2915	0
515	20241216	114800	277604810	2915	2915	2915	2915	0
516	20241216	114700	277604810	2915	2915	2915	2915	1208
517	20241216	114600	274083490	2915	2920	2920	2915	23
518	20241216	114500	274016420	2920	2915	2920	2915	2000
519	20241216	114400	268186100	2910	2910	2910	2910	196
520	20241216	114300	267615740	2915	2915	2915	2915	8
521	20241216	114200	267592420	2910	2910	2910	2910	109
522	20241216	114100	267275230	2910	2910	2910	2910	0
523	20241216	114000	267275230	2910	2915	2915	2910	1367
524	20241216	113900	263297225	2910	2910	2910	2910	59
525	20241216	113800	263125535	2910	2910	2910	2910	223
526	20241216	113700	262476605	2910	2910	2910	2910	42
527	20241216	113600	262354385	2910	2910	2915	2910	1132
528	20241216	113500	259060225	2910	2915	2915	2910	3343
529	20241216	113400	249332090	2915	2920	2920	2915	1491
530	20241216	113300	244985820	2915	2915	2915	2915	81
531	20241216	113200	244749705	2920	2920	2920	2920	8
532	20241216	113100	244726345	2915	2915	2915	2915	390
533	20241216	113000	243589495	2915	2915	2915	2915	75
534	20241216	112900	243370870	2915	2915	2915	2915	1333
535	20241216	112800	239485175	2915	2920	2920	2915	93
536	20241216	112700	239213990	2915	2915	2915	2915	76
537	20241216	112600	238992450	2915	2915	2915	2915	1
538	20241216	112500	238989535	2915	2920	2920	2915	339
539	20241216	112400	238001300	2920	2915	2920	2915	18
540	20241216	112300	237948790	2915	2915	2915	2915	63
541	20241216	112200	237765145	2915	2920	2920	2915	70
542	20241216	112100	237561090	2915	2920	2920	2915	260
543	20241216	112000	236803155	2915	2915	2915	2915	0
544	20241216	111900	236803155	2915	2915	2915	2915	66
545	20241216	111800	236610765	2915	2915	2915	2915	80
546	20241216	111700	236377565	2915	2920	2920	2915	10
547	20241216	111600	236348375	2915	2915	2915	2915	140
548	20241216	111500	235940275	2915	2915	2915	2915	320
549	20241216	111400	235007475	2920	2920	2920	2920	11
550	20241216	111300	234975355	2920	2920	2920	2920	9
551	20241216	111200	234949075	2920	2920	2920	2920	1000
552	20241216	111100	232029075	2915	2915	2915	2915	79
553	20241216	111000	231798790	2920	2920	2920	2920	0
554	20241216	110900	231798790	2920	2920	2920	2920	8
555	20241216	110800	231775430	2915	2920	2920	2915	1053
556	20241216	110700	228702170	2920	2915	2920	2915	345
557	20241216	110600	227696490	2915	2915	2915	2915	0
558	20241216	110500	227696490	2915	2920	2920	2915	82
559	20241216	110400	227457420	2915	2915	2915	2915	74
560	20241216	110300	227241710	2915	2915	2915	2915	0
561	20241216	110200	227241710	2915	2915	2915	2915	73
562	20241216	110100	227028915	2920	2915	2920	2915	57
563	20241216	110000	226862720	2915	2915	2915	2915	651
564	20241216	105900	224965055	2915	2915	2915	2915	150
565	20241216	105800	224527805	2920	2920	2920	2920	13
566	20241216	105700	224489845	2920	2920	2920	2915	292
567	20241216	105600	223638160	2920	2920	2920	2920	0
568	20241216	105500	223638160	2920	2920	2920	2920	0
569	20241216	105400	223638160	2920	2915	2920	2915	281
570	20241216	105300	222819005	2920	2920	2920	2920	1
571	20241216	105200	222816085	2920	2920	2920	2920	0
572	20241216	105100	222816085	2920	2915	2920	2910	291
573	20241216	105000	221969215	2920	2915	2920	2915	51
574	20241216	104900	221820545	2915	2915	2915	2915	55
575	20241216	104800	221660220	2915	2915	2915	2915	71
576	20241216	104700	221453255	2910	2915	2915	2910	230
577	20241216	104600	220783910	2915	2915	2915	2910	2179
578	20241216	104500	214442520	2920	2920	2920	2915	1039
579	20241216	104400	211411325	2920	2920	2920	2920	3
580	20241216	104300	211402565	2920	2920	2920	2920	100
581	20241216	104200	211110565	2920	2915	2920	2915	974
582	20241216	104100	208271310	2920	2915	2920	2915	561
583	20241216	104000	206635990	2915	2915	2915	2915	549
584	20241216	103900	205035655	2915	2920	2920	2915	1583
585	20241216	103800	200421130	2915	2915	2920	2915	1067
586	20241216	103700	197310820	2915	2915	2915	2915	3661
587	20241216	103600	186639005	2920	2920	2920	2915	182
588	20241216	103500	186108265	2920	2920	2920	2915	12
589	20241216	103400	186073235	2915	2915	2920	2915	401
590	20241216	103300	184904315	2920	2920	2920	2920	9
591	20241216	103200	184878035	2920	2920	2920	2920	10
592	20241216	103100	184848835	2920	2920	2920	2915	196
593	20241216	103000	184277135	2920	2920	2920	2920	1
594	20241216	102900	184274215	2915	2915	2915	2915	223
595	20241216	102800	183624170	2915	2920	2920	2915	128
596	20241216	102700	183251045	2920	2920	2920	2920	13
597	20241216	102600	183213085	2920	2920	2920	2920	1
598	20241216	102500	183210165	2915	2915	2915	2915	550
599	20241216	102400	181606915	2920	2920	2920	2920	11
600	20241216	102300	181574795	2920	2920	2920	2920	54
601	20241216	102200	181417115	2920	2920	2920	2920	34
602	20241216	102100	181317835	2920	2920	2920	2915	370
603	20241216	102000	180238910	2920	2920	2920	2920	110
604	20241216	101900	179917710	2920	2920	2920	2920	0
605	20241216	101800	179917710	2920	2920	2920	2920	0
606	20241216	101700	179917710	2920	2920	2920	2920	300
607	20241216	101600	179041710	2920	2920	2920	2920	13
608	20241216	101500	179003750	2920	2925	2925	2920	598
609	20241216	101400	177257565	2925	2925	2925	2925	3
610	20241216	101300	177248790	2920	2920	2920	2915	955
611	20241216	101200	174461365	2920	2920	2920	2920	163
612	20241216	101100	173985405	2920	2915	2920	2915	53
613	20241216	101000	173830905	2920	2920	2920	2920	1
614	20241216	100900	173827985	2915	2920	2920	2915	469
615	20241216	100800	172460800	2920	2920	2920	2915	34
616	20241216	100700	172361625	2920	2920	2920	2920	0
617	20241216	100600	172361625	2920	2920	2920	2915	194
618	20241216	100500	171796100	2920	2920	2920	2920	51
619	20241216	100400	171647180	2920	2925	2925	2915	512
620	20241216	100300	170153840	2925	2925	2925	2925	5
621	20241216	100200	170139215	2925	2925	2925	2925	3
622	20241216	100100	170130440	2925	2925	2925	2925	18
623	20241216	100000	170077790	2925	2920	2925	2920	6
624	20241216	095900	170060265	2920	2925	2925	2920	231
625	20241216	095800	169385740	2925	2920	2925	2920	307
626	20241216	095700	168489295	2925	2925	2925	2920	210
627	20241216	095600	167875970	2925	2920	2925	2920	2
628	20241216	095500	167870125	2920	2920	2920	2920	207
629	20241216	095400	167265685	2925	2925	2925	2925	4
630	20241216	095300	167253985	2925	2925	2925	2915	241
631	20241216	095200	166551235	2925	2925	2925	2925	5
632	20241216	095100	166536610	2925	2925	2925	2925	1
633	20241216	095000	166533685	2925	2925	2925	2920	6
634	20241216	094900	166516145	2915	2915	2915	2915	0
635	20241216	094800	166516145	2915	2925	2925	2915	10547
636	20241216	094700	135743490	2925	2930	2930	2925	1162
637	20241216	094600	132344630	2930	2930	2930	2925	86
638	20241216	094500	132092990	2930	2925	2930	2925	281
639	20241216	094400	131271020	2925	2925	2925	2925	67
640	20241216	094300	131075045	2930	2930	2930	2930	1
641	20241216	094200	131072115	2930	2930	2930	2925	111
642	20241216	094100	130747340	2930	2930	2930	2930	75
643	20241216	094000	130527590	2930	2925	2930	2925	1582
644	20241216	093900	125899615	2930	2930	2930	2925	206
645	20241216	093800	125297015	2930	2930	2930	2925	48
646	20241216	093700	125156565	2930	2925	2930	2925	784
647	20241216	093600	122863330	2920	2925	2925	2920	207
648	20241216	093500	122258860	2925	2925	2925	2925	7
649	20241216	093400	122238385	2920	2925	2925	2920	208
650	20241216	093300	121630715	2925	2925	2925	2920	203
651	20241216	093200	121037855	2925	2925	2925	2925	93
652	20241216	093100	120765830	2925	2925	2925	2925	5
653	20241216	093000	120751205	2925	2925	2925	2925	44
654	20241216	092900	120622505	2920	2925	2925	2920	302
655	20241216	092800	119740650	2925	2930	2930	2925	1726
656	20241216	092700	114692035	2930	2930	2930	2925	84
657	20241216	092600	114446080	2930	2925	2930	2925	1877
658	20241216	092500	108955810	2925	2925	2925	2925	305
659	20241216	092400	108063685	2925	2925	2925	2925	435
660	20241216	092300	106791310	2930	2930	2930	2930	32
661	20241216	092200	106697550	2930	2930	2930	2925	1899
662	20241216	092100	101142405	2925	2930	2930	2925	508
663	20241216	092000	99656475	2930	2930	2930	2930	10
664	20241216	091900	99627175	2930	2930	2935	2925	427
665	20241216	091800	98376045	2935	2930	2935	2930	8
666	20241216	091700	98352585	2935	2935	2935	2935	38
667	20241216	091600	98241055	2930	2935	2935	2930	1005
668	20241216	091500	95296380	2935	2930	2935	2925	585
669	20241216	091400	93582465	2930	2930	2935	2930	2935
670	20241216	091300	84982900	2935	2935	2935	2935	1688
671	20241216	091200	80028620	2935	2930	2935	2930	644
672	20241216	091100	78138500	2935	2935	2935	2935	1376
673	20241216	091000	74099940	2935	2935	2935	2930	499
674	20241216	090900	72637075	2935	2935	2935	2930	546
675	20241216	090800	71036610	2935	2935	2935	2935	112
676	20241216	090700	70707890	2935	2940	2940	2935	758
677	20241216	090600	68483150	2940	2935	2940	2935	2705
678	20241216	090500	60543925	2935	2935	2935	2925	11632
679	20241216	090400	26504170	2935	2940	2940	2935	12
680	20241216	090300	26468930	2940	2940	2945	2935	747
681	20241216	090200	24272270	2945	2930	2945	2930	335
682	20241216	090100	23287695	2945	2945	2945	2945	180
683	20241216	090000	22757595	2925	2955	2955	2925	7725