KissMeData/171010/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	203200	82410100	2910	2910	2910	2910	937
3	20241216	203100	82410100	2910	2910	2910	2910	0
4	20241216	203000	82410100	2910	2910	2910	2910	0
5	20241216	202900	82410100	2910	2910	2910	2910	0
6	20241216	202800	82410100	2910	2910	2910	2910	0
7	20241216	202700	82410100	2910	2910	2910	2910	0
8	20241216	202600	82410100	2910	2910	2910	2910	0
9	20241216	202500	82410100	2910	2910	2910	2910	0
10	20241216	202400	82410100	2910	2910	2910	2910	0
11	20241216	202300	82410100	2910	2910	2910	2910	0
12	20241216	202200	82410100	2910	2910	2910	2910	0
13	20241216	202100	82410100	2910	2910	2910	2910	0
14	20241216	202000	82410100	2910	2910	2910	2910	0
15	20241216	201900	82410100	2910	2910	2910	2910	0
16	20241216	201800	82410100	2910	2910	2910	2910	0
17	20241216	201700	82410100	2910	2910	2910	2910	0
18	20241216	201600	82410100	2910	2910	2910	2910	0
19	20241216	201500	82410100	2910	2910	2910	2910	0
20	20241216	201400	82410100	2910	2910	2910	2910	0
21	20241216	201300	82410100	2910	2910	2910	2910	0
22	20241216	201200	82410100	2910	2910	2910	2910	0
23	20241216	201100	82410100	2910	2910	2910	2910	0
24	20241216	201000	82410100	2910	2910	2910	2910	0
25	20241216	200900	82410100	2910	2910	2910	2910	0
26	20241216	200800	82410100	2910	2910	2910	2910	0
27	20241216	200700	82410100	2910	2910	2910	2910	0
28	20241216	200600	82410100	2910	2910	2910	2910	0
29	20241216	200500	82410100	2910	2910	2910	2910	0
30	20241216	200400	82410100	2910	2910	2910	2910	0
31	20241216	200300	82410100	2910	2910	2910	2910	0
32	20241216	200200	82410100	2910	2910	2910	2910	937
33	20241216	200100	82410100	2910	2910	2910	2910	0
34	20241216	200000	82410100	2910	2910	2910	2910	0
35	20241216	195900	82410100	2910	2910	2910	2910	0
36	20241216	195800	82410100	2910	2910	2910	2910	0
37	20241216	195700	82410100	2910	2910	2910	2910	0
38	20241216	195600	82410100	2910	2910	2910	2910	0
39	20241216	195500	82410100	2910	2910	2910	2910	0
40	20241216	195400	82410100	2910	2910	2910	2910	0
41	20241216	195300	82410100	2910	2910	2910	2910	0
42	20241216	195200	82410100	2910	2910	2910	2910	0
43	20241216	195100	82410100	2910	2910	2910	2910	0
44	20241216	195000	82410100	2910	2910	2910	2910	0
45	20241216	194900	82410100	2910	2910	2910	2910	0
46	20241216	194800	82410100	2910	2910	2910	2910	0
47	20241216	194700	82410100	2910	2910	2910	2910	0
48	20241216	194600	82410100	2910	2910	2910	2910	0
49	20241216	194500	82410100	2910	2910	2910	2910	0
50	20241216	194400	82410100	2910	2910	2910	2910	0
51	20241216	194300	82410100	2910	2910	2910	2910	0
52	20241216	194200	82410100	2910	2910	2910	2910	0
53	20241216	194100	82410100	2910	2910	2910	2910	0
54	20241216	194000	82410100	2910	2910	2910	2910	0
55	20241216	193900	82410100	2910	2910	2910	2910	0
56	20241216	193800	82410100	2910	2910	2910	2910	0
57	20241216	193700	82410100	2910	2910	2910	2910	0
58	20241216	193600	82410100	2910	2910	2910	2910	0
59	20241216	193500	82410100	2910	2910	2910	2910	0
60	20241216	193400	82410100	2910	2910	2910	2910	0
61	20241216	193300	82410100	2910	2910	2910	2910	0
62	20241216	193200	82410100	2910	2910	2910	2910	937
63	20241216	193100	82410100	2910	2910	2910	2910	0
64	20241216	193000	82410100	2910	2910	2910	2910	0
65	20241216	192900	82410100	2910	2910	2910	2910	0
66	20241216	192800	82410100	2910	2910	2910	2910	0
67	20241216	192700	82410100	2910	2910	2910	2910	0
68	20241216	192600	82410100	2910	2910	2910	2910	0
69	20241216	192500	82410100	2910	2910	2910	2910	0
70	20241216	192400	82410100	2910	2910	2910	2910	0
71	20241216	192300	82410100	2910	2910	2910	2910	0
72	20241216	192200	82410100	2910	2910	2910	2910	0
73	20241216	192100	82410100	2910	2910	2910	2910	0
74	20241216	192000	82410100	2910	2910	2910	2910	0
75	20241216	191900	82410100	2910	2910	2910	2910	0
76	20241216	191800	82410100	2910	2910	2910	2910	0
77	20241216	191700	82410100	2910	2910	2910	2910	0
78	20241216	191600	82410100	2910	2910	2910	2910	0
79	20241216	191500	82410100	2910	2910	2910	2910	0
80	20241216	191400	82410100	2910	2910	2910	2910	0
81	20241216	191300	82410100	2910	2910	2910	2910	0
82	20241216	191200	82410100	2910	2910	2910	2910	0
83	20241216	191100	82410100	2910	2910	2910	2910	0
84	20241216	191000	82410100	2910	2910	2910	2910	0
85	20241216	190900	82410100	2910	2910	2910	2910	0
86	20241216	190800	82410100	2910	2910	2910	2910	0
87	20241216	190700	82410100	2910	2910	2910	2910	0
88	20241216	190600	82410100	2910	2910	2910	2910	0
89	20241216	190500	82410100	2910	2910	2910	2910	0
90	20241216	190400	82410100	2910	2910	2910	2910	0
91	20241216	190300	82410100	2910	2910	2910	2910	0
92	20241216	190200	82410100	2910	2910	2910	2910	937
93	20241216	190100	82410100	2910	2910	2910	2910	0
94	20241216	190000	82410100	2910	2910	2910	2910	0
95	20241216	185900	82410100	2910	2910	2910	2910	0
96	20241216	185800	82410100	2910	2910	2910	2910	0
97	20241216	185700	82410100	2910	2910	2910	2910	0
98	20241216	185600	82410100	2910	2910	2910	2910	0
99	20241216	185500	82410100	2910	2910	2910	2910	0
100	20241216	185400	82410100	2910	2910	2910	2910	0
101	20241216	185300	82410100	2910	2910	2910	2910	0
102	20241216	185200	82410100	2910	2910	2910	2910	0
103	20241216	185100	82410100	2910	2910	2910	2910	0
104	20241216	185000	82410100	2910	2910	2910	2910	0
105	20241216	184900	82410100	2910	2910	2910	2910	0
106	20241216	184800	82410100	2910	2910	2910	2910	0
107	20241216	184700	82410100	2910	2910	2910	2910	0
108	20241216	184600	82410100	2910	2910	2910	2910	0
109	20241216	184500	82410100	2910	2910	2910	2910	0
110	20241216	184400	82410100	2910	2910	2910	2910	0
111	20241216	184300	82410100	2910	2910	2910	2910	0
112	20241216	184200	82410100	2910	2910	2910	2910	0
113	20241216	184100	82410100	2910	2910	2910	2910	0
114	20241216	184000	82410100	2910	2910	2910	2910	0
115	20241216	183900	82410100	2910	2910	2910	2910	0
116	20241216	183800	82410100	2910	2910	2910	2910	0
117	20241216	183700	82410100	2910	2910	2910	2910	0
118	20241216	183600	82410100	2910	2910	2910	2910	0
119	20241216	183500	82410100	2910	2910	2910	2910	0
120	20241216	183400	82410100	2910	2910	2910	2910	0
121	20241216	183300	82410100	2910	2910	2910	2910	0
122	20241216	183200	82410100	2910	2910	2910	2910	937
123	20241216	183100	82410100	2910	2910	2910	2910	0
124	20241216	183000	82410100	2910	2910	2910	2910	0
125	20241216	182900	82410100	2910	2910	2910	2910	0
126	20241216	182800	82410100	2910	2910	2910	2910	0
127	20241216	182700	82410100	2910	2910	2910	2910	0
128	20241216	182600	82410100	2910	2910	2910	2910	0
129	20241216	182500	82410100	2910	2910	2910	2910	0
130	20241216	182400	82410100	2910	2910	2910	2910	0
131	20241216	182300	82410100	2910	2910	2910	2910	0
132	20241216	182200	82410100	2910	2910	2910	2910	0
133	20241216	182100	82410100	2910	2910	2910	2910	0
134	20241216	182000	82410100	2910	2910	2910	2910	0
135	20241216	181900	82410100	2910	2910	2910	2910	0
136	20241216	181800	82410100	2910	2910	2910	2910	0
137	20241216	181700	82410100	2910	2910	2910	2910	0
138	20241216	181600	82410100	2910	2910	2910	2910	0
139	20241216	181500	82410100	2910	2910	2910	2910	0
140	20241216	181400	82410100	2910	2910	2910	2910	0
141	20241216	181300	82410100	2910	2910	2910	2910	0
142	20241216	181200	82410100	2910	2910	2910	2910	0
143	20241216	181100	82410100	2910	2910	2910	2910	0
144	20241216	181000	82410100	2910	2910	2910	2910	0
145	20241216	180900	82410100	2910	2910	2910	2910	0
146	20241216	180800	82410100	2910	2910	2910	2910	0
147	20241216	180700	82410100	2910	2910	2910	2910	0
148	20241216	180600	82410100	2910	2910	2910	2910	0
149	20241216	180500	82410100	2910	2910	2910	2910	0
150	20241216	180400	82410100	2910	2910	2910	2910	0
151	20241216	180300	82410100	2910	2910	2910	2910	0
152	20241216	180200	82410100	2910	2910	2910	2910	937
153	20241216	180100	82410100	2910	2910	2910	2910	0
154	20241216	180000	82410100	2910	2910	2910	2910	0
155	20241216	175900	82410100	2910	2910	2910	2910	0
156	20241216	175800	82410100	2910	2910	2910	2910	0
157	20241216	175700	82410100	2910	2910	2910	2910	0
158	20241216	175600	82410100	2910	2910	2910	2910	0
159	20241216	175500	82410100	2910	2910	2910	2910	0
160	20241216	175400	82410100	2910	2910	2910	2910	0
161	20241216	175300	82410100	2910	2910	2910	2910	0
162	20241216	175200	82410100	2910	2910	2910	2910	0
163	20241216	175100	82410100	2910	2910	2910	2910	0
164	20241216	175000	82410100	2910	2910	2910	2910	0
165	20241216	174900	82410100	2910	2910	2910	2910	0
166	20241216	174800	82410100	2910	2910	2910	2910	0
167	20241216	174700	82410100	2910	2910	2910	2910	0
168	20241216	174600	82410100	2910	2910	2910	2910	0
169	20241216	174500	82410100	2910	2910	2910	2910	0
170	20241216	174400	82410100	2910	2910	2910	2910	0
171	20241216	174300	82410100	2910	2910	2910	2910	0
172	20241216	174200	82410100	2910	2910	2910	2910	0
173	20241216	174100	82410100	2910	2910	2910	2910	0
174	20241216	174000	82410100	2910	2910	2910	2910	0
175	20241216	173900	82410100	2910	2910	2910	2910	0
176	20241216	173800	82410100	2910	2910	2910	2910	0
177	20241216	173700	82410100	2910	2910	2910	2910	0
178	20241216	173600	82410100	2910	2910	2910	2910	0
179	20241216	173500	82410100	2910	2910	2910	2910	0
180	20241216	173400	82410100	2910	2910	2910	2910	0
181	20241216	173300	82410100	2910	2910	2910	2910	0
182	20241216	173200	82410100	2910	2910	2910	2910	937
183	20241216	173100	82410100	2910	2910	2910	2910	0
184	20241216	173000	82410100	2910	2910	2910	2910	0
185	20241216	172900	82410100	2910	2910	2910	2910	0
186	20241216	172800	82410100	2910	2910	2910	2910	0
187	20241216	172700	82410100	2910	2910	2910	2910	0
188	20241216	172600	82410100	2910	2910	2910	2910	0
189	20241216	172500	82410100	2910	2910	2910	2910	0
190	20241216	172400	82410100	2910	2910	2910	2910	0
191	20241216	172300	82410100	2910	2910	2910	2910	0
192	20241216	172200	82410100	2910	2910	2910	2910	0
193	20241216	172100	82410100	2910	2910	2910	2910	0
194	20241216	172000	82410100	2910	2910	2910	2910	0
195	20241216	171900	82410100	2910	2910	2910	2910	0
196	20241216	171800	82410100	2910	2910	2910	2910	0
197	20241216	171700	82410100	2910	2910	2910	2910	0
198	20241216	171600	82410100	2910	2910	2910	2910	0
199	20241216	171500	82410100	2910	2910	2910	2910	0
200	20241216	171400	82410100	2910	2910	2910	2910	0
201	20241216	171300	82410100	2910	2910	2910	2910	0
202	20241216	171200	82410100	2910	2910	2910	2910	0
203	20241216	171100	82410100	2910	2910	2910	2910	0
204	20241216	171000	82410100	2910	2910	2910	2910	0
205	20241216	170900	82410100	2910	2910	2910	2910	0
206	20241216	170800	82410100	2910	2910	2910	2910	0
207	20241216	170700	82410100	2910	2910	2910	2910	0
208	20241216	170600	82410100	2910	2910	2910	2910	0
209	20241216	170500	82410100	2910	2910	2910	2910	0
210	20241216	170400	82410100	2910	2910	2910	2910	0
211	20241216	170300	82410100	2910	2910	2910	2910	0
212	20241216	170200	82410100	2910	2910	2910	2910	937
213	20241216	170100	82410100	2910	2910	2910	2910	0
214	20241216	170000	82410100	2910	2910	2910	2910	0
215	20241216	165900	82410100	2910	2910	2910	2910	0
216	20241216	165800	82410100	2910	2910	2910	2910	0
217	20241216	165700	82410100	2910	2910	2910	2910	0
218	20241216	165600	82410100	2910	2910	2910	2910	0
219	20241216	165500	82410100	2910	2910	2910	2910	0
220	20241216	165400	82410100	2910	2910	2910	2910	0
221	20241216	165300	82410100	2910	2910	2910	2910	0
222	20241216	165200	82410100	2910	2910	2910	2910	0
223	20241216	165100	82410100	2910	2910	2910	2910	0
224	20241216	165000	82410100	2910	2910	2910	2910	0
225	20241216	164900	82410100	2910	2910	2910	2910	0
226	20241216	164800	82410100	2910	2910	2910	2910	0
227	20241216	164700	82410100	2910	2910	2910	2910	0
228	20241216	164600	82410100	2910	2910	2910	2910	0
229	20241216	164500	82410100	2910	2910	2910	2910	0
230	20241216	164400	82410100	2910	2910	2910	2910	0
231	20241216	164300	82410100	2910	2910	2910	2910	0
232	20241216	164200	82410100	2910	2910	2910	2910	0
233	20241216	164100	82410100	2910	2910	2910	2910	0
234	20241216	164000	82410100	2910	2910	2910	2910	0
235	20241216	163900	82410100	2910	2910	2910	2910	0
236	20241216	163800	82410100	2910	2910	2910	2910	0
237	20241216	163700	82410100	2910	2910	2910	2910	0
238	20241216	163600	82410100	2910	2910	2910	2910	0
239	20241216	163500	82410100	2910	2910	2910	2910	0
240	20241216	163400	82410100	2910	2910	2910	2910	0
241	20241216	163300	82410100	2910	2910	2910	2910	0
242	20241216	163200	82410100	2910	2910	2910	2910	937
243	20241216	163100	82410100	2910	2910	2910	2910	0
244	20241216	163000	82410100	2910	2910	2910	2910	0
245	20241216	162900	82410100	2910	2910	2910	2910	0
246	20241216	162800	82410100	2910	2910	2910	2910	0
247	20241216	162700	82410100	2910	2910	2910	2910	0
248	20241216	162600	82410100	2910	2910	2910	2910	0
249	20241216	162500	82410100	2910	2910	2910	2910	0
250	20241216	162400	82410100	2910	2910	2910	2910	0
251	20241216	162300	82410100	2910	2910	2910	2910	0
252	20241216	162200	82410100	2910	2910	2910	2910	0
253	20241216	162100	82410100	2910	2910	2910	2910	0
254	20241216	162000	82410100	2910	2910	2910	2910	0
255	20241216	161900	82410100	2910	2910	2910	2910	0
256	20241216	161800	82410100	2910	2910	2910	2910	0
257	20241216	161700	82410100	2910	2910	2910	2910	0
258	20241216	161600	82410100	2910	2910	2910	2910	0
259	20241216	161500	82410100	2910	2910	2910	2910	0
260	20241216	161400	82410100	2910	2910	2910	2910	0
261	20241216	161300	82410100	2910	2910	2910	2910	0
262	20241216	161200	82410100	2910	2910	2910	2910	0
263	20241216	161100	82410100	2910	2910	2910	2910	0
264	20241216	161000	82410100	2910	2910	2910	2910	0
265	20241216	160900	82410100	2910	2910	2910	2910	0
266	20241216	160800	82410100	2910	2910	2910	2910	0
267	20241216	160700	82410100	2910	2910	2910	2910	0
268	20241216	160600	82410100	2910	2910	2910	2910	0
269	20241216	160500	82410100	2910	2910	2910	2910	0
270	20241216	160400	82410100	2910	2910	2910	2910	0
271	20241216	160300	82410100	2910	2910	2910	2910	0
272	20241216	160200	82410100	2910	2910	2910	2910	937
273	20241216	160100	82410100	2910	2910	2910	2910	0
274	20241216	160000	82410100	2910	2910	2910	2910	0
275	20241216	155900	82410100	2910	2910	2910	2910	0
276	20241216	155800	82410100	2910	2910	2910	2910	0
277	20241216	155700	82410100	2910	2910	2910	2910	0
278	20241216	155600	82410100	2910	2910	2910	2910	0
279	20241216	155500	82410100	2910	2910	2910	2910	0
280	20241216	155400	82410100	2910	2910	2910	2910	0
281	20241216	155300	82410100	2910	2910	2910	2910	0
282	20241216	155200	82410100	2910	2910	2910	2910	0
283	20241216	155100	82410100	2910	2910	2910	2910	0
284	20241216	155000	82410100	2910	2910	2910	2910	0
285	20241216	154900	82410100	2910	2910	2910	2910	0
286	20241216	154800	82410100	2910	2910	2910	2910	0
287	20241216	154700	82410100	2910	2910	2910	2910	0
288	20241216	154600	82410100	2910	2910	2910	2910	0
289	20241216	154500	82410100	2910	2910	2910	2910	0
290	20241216	154400	82410100	2910	2910	2910	2910	0
291	20241216	154300	82410100	2910	2910	2910	2910	0
292	20241216	154200	82410100	2910	2910	2910	2910	0
293	20241216	154100	82410100	2910	2910	2910	2910	0
294	20241216	154000	82410100	2910	2910	2910	2910	0
295	20241216	153900	82410100	2910	2910	2910	2910	0
296	20241216	153800	82410100	2910	2910	2910	2910	0
297	20241216	153700	82410100	2910	2910	2910	2910	0
298	20241216	153600	82410100	2910	2910	2910	2910	0
299	20241216	153500	82410100	2910	2910	2910	2910	0
300	20241216	153400	82410100	2910	2910	2910	2910	0
301	20241216	153300	82410100	2910	2910	2910	2910	0
302	20241216	153200	82410100	2910	2910	2910	2910	937
303	20241216	153100	82410100	2910	2910	2910	2910	0
304	20241216	153000	82410100	2910	2910	2910	2910	937
305	20241216	152900	79683430	2940	2940	2940	2940	0
306	20241216	152800	79683430	2940	2940	2940	2940	0
307	20241216	152700	79683430	2940	2940	2940	2940	0
308	20241216	152600	79683430	2940	2940	2940	2940	0
309	20241216	152500	79683430	2940	2940	2940	2940	0
310	20241216	152400	79683430	2940	2940	2940	2940	0
311	20241216	152300	79683430	2940	2940	2940	2940	0
312	20241216	152200	79683430	2940	2940	2940	2940	0
313	20241216	152100	79683430	2940	2940	2940	2940	0
314	20241216	152000	79683430	2940	2940	2940	2940	0
315	20241216	151900	79683430	2940	2940	2940	2940	343
316	20241216	151800	78675010	2920	2920	2920	2920	0
317	20241216	151700	78675010	2920	2940	2940	2920	67
318	20241216	151600	78478475	2940	2940	2940	2940	0
319	20241216	151500	78478475	2940	2940	2940	2940	0
320	20241216	151400	78478475	2940	2940	2940	2940	24
321	20241216	151300	78407915	2940	2940	2940	2940	0
322	20241216	151200	78407915	2940	2940	2940	2940	0
323	20241216	151100	78407915	2940	2940	2940	2940	20
324	20241216	151000	78349115	2940	2940	2940	2940	0
325	20241216	150900	78349115	2940	2940	2940	2940	0
326	20241216	150800	78349115	2940	2940	2940	2940	0
327	20241216	150700	78349115	2940	2940	2940	2940	0
328	20241216	150600	78349115	2940	2935	2940	2935	2
329	20241216	150500	78343240	2945	2945	2945	2945	0
330	20241216	150400	78343240	2945	2945	2945	2945	0
331	20241216	150300	78343240	2945	2945	2945	2945	0
332	20241216	150200	78343240	2945	2925	2945	2925	4
333	20241216	150100	78331500	2945	2945	2945	2945	0
334	20241216	150000	78331500	2945	2945	2945	2945	0
335	20241216	145900	78331500	2945	2945	2945	2945	0
336	20241216	145800	78331500	2945	2945	2945	2945	1
337	20241216	145700	78328555	2925	2925	2925	2925	0
338	20241216	145600	78328555	2925	2925	2925	2925	0
339	20241216	145500	78328555	2925	2925	2925	2925	2
340	20241216	145400	78322705	2945	2945	2945	2945	2
341	20241216	145300	78316815	2945	2945	2945	2945	0
342	20241216	145200	78316815	2945	2945	2945	2945	0
343	20241216	145100	78316815	2945	2945	2945	2945	0
344	20241216	145000	78316815	2945	2945	2945	2945	0
345	20241216	144900	78316815	2945	2945	2945	2945	0
346	20241216	144800	78316815	2945	2945	2945	2945	0
347	20241216	144700	78316815	2945	2945	2945	2945	0
348	20241216	144600	78316815	2945	2945	2945	2945	0
349	20241216	144500	78316815	2945	2945	2945	2945	0
350	20241216	144400	78316815	2945	2945	2945	2945	0
351	20241216	144300	78316815	2945	2945	2945	2945	1
352	20241216	144200	78313870	2945	2945	2945	2945	0
353	20241216	144100	78313870	2945	2945	2945	2945	1
354	20241216	144000	78310925	2925	2925	2925	2925	0
355	20241216	143900	78310925	2925	2925	2925	2925	0
356	20241216	143800	78310925	2925	2925	2925	2925	0
357	20241216	143700	78310925	2925	2925	2925	2925	0
358	20241216	143600	78310925	2925	2925	2925	2925	1
359	20241216	143500	78308000	2925	2925	2925	2925	0
360	20241216	143400	78308000	2925	2925	2925	2925	0
361	20241216	143300	78308000	2925	2925	2925	2925	0
362	20241216	143200	78308000	2925	2925	2925	2925	0
363	20241216	143100	78308000	2925	2925	2925	2925	7
364	20241216	143000	78287525	2950	2950	2950	2950	0
365	20241216	142900	78287525	2950	2950	2950	2950	0
366	20241216	142800	78287525	2950	2950	2950	2950	0
367	20241216	142700	78287525	2950	2950	2950	2950	0
368	20241216	142600	78287525	2950	2950	2950	2950	0
369	20241216	142500	78287525	2950	2950	2950	2950	0
370	20241216	142400	78287525	2950	2950	2950	2950	0
371	20241216	142300	78287525	2950	2950	2950	2950	0
372	20241216	142200	78287525	2950	2950	2950	2950	0
373	20241216	142100	78287525	2950	2950	2950	2950	0
374	20241216	142000	78287525	2950	2950	2950	2950	0
375	20241216	141900	78287525	2950	2950	2950	2950	0
376	20241216	141800	78287525	2950	2950	2950	2950	0
377	20241216	141700	78287525	2950	2950	2950	2950	0
378	20241216	141600	78287525	2950	2950	2950	2950	0
379	20241216	141500	78287525	2950	2950	2950	2950	0
380	20241216	141400	78287525	2950	2950	2950	2950	0
381	20241216	141300	78287525	2950	2950	2950	2950	0
382	20241216	141200	78287525	2950	2950	2950	2950	0
383	20241216	141100	78287525	2950	2950	2950	2950	0
384	20241216	141000	78287525	2950	2950	2950	2950	0
385	20241216	140900	78287525	2950	2950	2950	2950	0
386	20241216	140800	78287525	2950	2950	2950	2950	0
387	20241216	140700	78287525	2950	2950	2950	2950	0
388	20241216	140600	78287525	2950	2950	2950	2950	0
389	20241216	140500	78287525	2950	2950	2950	2950	0
390	20241216	140400	78287525	2950	2950	2950	2950	0
391	20241216	140300	78287525	2950	2950	2950	2950	0
392	20241216	140200	78287525	2950	2950	2950	2950	0
393	20241216	140100	78287525	2950	2950	2950	2950	0
394	20241216	140000	78287525	2950	2950	2950	2950	0
395	20241216	135900	78287525	2950	2950	2950	2950	0
396	20241216	135800	78287525	2950	2950	2950	2950	0
397	20241216	135700	78287525	2950	2950	2950	2950	0
398	20241216	135600	78287525	2950	2950	2950	2950	0
399	20241216	135500	78287525	2950	2950	2950	2950	9
400	20241216	135400	78260975	2950	2950	2950	2950	0
401	20241216	135300	78260975	2950	2950	2950	2950	0
402	20241216	135200	78260975	2950	2950	2950	2950	1
403	20241216	135100	78258025	2945	2945	2945	2945	0
404	20241216	135000	78258025	2945	2945	2945	2945	0
405	20241216	134900	78258025	2945	2945	2945	2945	0
406	20241216	134800	78258025	2945	2945	2945	2945	23
407	20241216	134700	78190290	2945	2945	2945	2945	0
408	20241216	134600	78190290	2945	2945	2945	2945	0
409	20241216	134500	78190290	2945	2945	2945	2945	0
410	20241216	134400	78190290	2945	2945	2945	2945	0
411	20241216	134300	78190290	2945	2945	2945	2945	0
412	20241216	134200	78190290	2945	2945	2945	2945	1
413	20241216	134100	78187345	2920	2920	2920	2920	100
414	20241216	134000	77895345	2920	2920	2920	2920	49
415	20241216	133900	77752265	2920	2920	2920	2920	9
416	20241216	133800	77725985	2950	2950	2950	2950	0
417	20241216	133700	77725985	2950	2950	2950	2950	0
418	20241216	133600	77725985	2950	2950	2950	2950	0
419	20241216	133500	77725985	2950	2950	2950	2950	0
420	20241216	133400	77725985	2950	2950	2950	2950	0
421	20241216	133300	77725985	2950	2950	2950	2950	0
422	20241216	133200	77725985	2950	2950	2950	2950	0
423	20241216	133100	77725985	2950	2950	2950	2950	0
424	20241216	133000	77725985	2950	2950	2950	2950	0
425	20241216	132900	77725985	2950	2950	2950	2950	0
426	20241216	132800	77725985	2950	2950	2950	2950	3
427	20241216	132700	77717135	2950	2950	2950	2950	1
428	20241216	132600	77714185	2915	2915	2915	2915	0
429	20241216	132500	77714185	2915	2915	2915	2915	0
430	20241216	132400	77714185	2915	2930	2930	2915	325
431	20241216	132300	76765335	2925	2925	2925	2925	0
432	20241216	132200	76765335	2925	2925	2925	2925	0
433	20241216	132100	76765335	2925	2925	2925	2925	300
434	20241216	132000	75887835	2925	2925	2925	2925	0
435	20241216	131900	75887835	2925	2925	2925	2925	10
436	20241216	131800	75858585	2940	2940	2940	2940	0
437	20241216	131700	75858585	2940	2940	2940	2940	10
438	20241216	131600	75829185	2940	2940	2940	2940	0
439	20241216	131500	75829185	2940	2940	2940	2940	0
440	20241216	131400	75829185	2940	2940	2940	2940	0
441	20241216	131300	75829185	2940	2940	2940	2940	0
442	20241216	131200	75829185	2940	2940	2940	2940	81
443	20241216	131100	75591045	2950	2950	2950	2950	0
444	20241216	131000	75591045	2950	2950	2950	2950	0
445	20241216	130900	75591045	2950	2950	2950	2950	0
446	20241216	130800	75591045	2950	2950	2950	2950	0
447	20241216	130700	75591045	2950	2950	2950	2950	91
448	20241216	130600	75322595	2930	2930	2930	2930	0
449	20241216	130500	75322595	2930	2930	2930	2930	1
450	20241216	130400	75319665	2955	2955	2955	2955	0
451	20241216	130300	75319665	2955	2955	2955	2955	0
452	20241216	130200	75319665	2955	2955	2955	2955	0
453	20241216	130100	75319665	2955	2930	2955	2925	802
454	20241216	130000	72973705	2930	2930	2930	2930	0
455	20241216	125900	72973705	2930	2930	2930	2930	0
456	20241216	125800	72973705	2930	2930	2930	2930	500
457	20241216	125700	71508705	2935	2935	2935	2935	1000
458	20241216	125600	68573705	2940	2940	2940	2940	0
459	20241216	125500	68573705	2940	2940	2940	2940	170
460	20241216	125400	68073905	2945	2945	2945	2945	0
461	20241216	125300	68073905	2945	2945	2945	2945	0
462	20241216	125200	68073905	2945	2945	2945	2945	0
463	20241216	125100	68073905	2945	2945	2945	2945	111
464	20241216	125000	67747010	2955	2955	2955	2955	5
465	20241216	124900	67732235	2955	2955	2955	2955	0
466	20241216	124800	67732235	2955	2950	2955	2950	500
467	20241216	124700	66256360	2955	2955	2955	2955	0
468	20241216	124600	66256360	2955	2955	2955	2955	0
469	20241216	124500	66256360	2955	2955	2955	2955	0
470	20241216	124400	66256360	2955	2955	2955	2955	0
471	20241216	124300	66256360	2955	2955	2955	2955	0
472	20241216	124200	66256360	2955	2955	2955	2955	0
473	20241216	124100	66256360	2955	2955	2955	2955	0
474	20241216	124000	66256360	2955	2955	2955	2955	0
475	20241216	123900	66256360	2955	2955	2955	2955	0
476	20241216	123800	66256360	2955	2955	2955	2955	0
477	20241216	123700	66256360	2955	2955	2955	2955	0
478	20241216	123600	66256360	2955	2955	2955	2955	0
479	20241216	123500	66256360	2955	2955	2955	2955	0
480	20241216	123400	66256360	2955	2955	2955	2955	0
481	20241216	123300	66256360	2955	2955	2955	2955	0
482	20241216	123200	66256360	2955	2950	2955	2950	15
483	20241216	123100	66212040	2955	2955	2955	2955	0
484	20241216	123000	66212040	2955	2955	2955	2955	0
485	20241216	122900	66212040	2955	2955	2955	2955	0
486	20241216	122800	66212040	2955	2955	2955	2955	0
487	20241216	122700	66212040	2955	2955	2955	2955	0
488	20241216	122600	66212040	2955	2955	2955	2955	0
489	20241216	122500	66212040	2955	2955	2955	2955	0
490	20241216	122400	66212040	2955	2955	2955	2955	0
491	20241216	122300	66212040	2955	2955	2955	2955	0
492	20241216	122200	66212040	2955	2955	2955	2955	0
493	20241216	122100	66212040	2955	2955	2955	2955	0
494	20241216	122000	66212040	2955	2955	2955	2955	0
495	20241216	121900	66212040	2955	2955	2955	2955	10
496	20241216	121800	66182490	2955	2955	2955	2955	10
497	20241216	121700	66152940	2955	2955	2955	2955	0
498	20241216	121600	66152940	2955	2955	2955	2955	0
499	20241216	121500	66152940	2955	2955	2955	2955	20
500	20241216	121400	66093840	2955	2955	2955	2955	0
501	20241216	121300	66093840	2955	2955	2955	2955	0
502	20241216	121200	66093840	2955	2955	2955	2955	0
503	20241216	121100	66093840	2955	2955	2955	2955	0
504	20241216	121000	66093840	2955	2955	2955	2955	0
505	20241216	120900	66093840	2955	2955	2955	2955	0
506	20241216	120800	66093840	2955	2955	2955	2955	0
507	20241216	120700	66093840	2955	2950	2955	2945	201
508	20241216	120600	65501725	2950	2950	2950	2950	0
509	20241216	120500	65501725	2950	2950	2950	2950	14
510	20241216	120400	65460425	2950	2950	2950	2950	1
511	20241216	120300	65457475	2955	2955	2955	2955	0
512	20241216	120200	65457475	2955	2955	2955	2955	0
513	20241216	120100	65457475	2955	2955	2955	2955	0
514	20241216	120000	65457475	2955	2955	2955	2955	0
515	20241216	115900	65457475	2955	2955	2955	2955	0
516	20241216	115800	65457475	2955	2955	2955	2955	17
517	20241216	115700	65407240	2955	2955	2955	2955	0
518	20241216	115600	65407240	2955	2955	2955	2955	0
519	20241216	115500	65407240	2955	2955	2955	2955	1
520	20241216	115400	65404285	2945	2945	2945	2945	0
521	20241216	115300	65404285	2945	2945	2945	2945	0
522	20241216	115200	65404285	2945	2945	2945	2945	1
523	20241216	115100	65401340	2955	2955	2955	2955	0
524	20241216	115000	65401340	2955	2955	2955	2955	0
525	20241216	114900	65401340	2955	2955	2955	2955	0
526	20241216	114800	65401340	2955	2955	2955	2955	0
527	20241216	114700	65401340	2955	2955	2955	2955	0
528	20241216	114600	65401340	2955	2955	2955	2955	0
529	20241216	114500	65401340	2955	2955	2955	2955	0
530	20241216	114400	65401340	2955	2955	2955	2955	0
531	20241216	114300	65401340	2955	2955	2955	2955	0
532	20241216	114200	65401340	2955	2955	2955	2955	2
533	20241216	114100	65395430	2955	2955	2955	2955	0
534	20241216	114000	65395430	2955	2955	2955	2955	0
535	20241216	113900	65395430	2955	2955	2955	2955	1
536	20241216	113800	65392475	2955	2955	2955	2955	0
537	20241216	113700	65392475	2955	2955	2955	2955	0
538	20241216	113600	65392475	2955	2955	2955	2955	0
539	20241216	113500	65392475	2955	2955	2955	2955	0
540	20241216	113400	65392475	2955	2955	2955	2955	0
541	20241216	113300	65392475	2955	2955	2955	2955	2779
542	20241216	113200	57180530	2955	2955	2955	2955	7156
543	20241216	113100	36034550	2960	2960	2960	2960	20
544	20241216	113000	35975350	2960	2960	2960	2960	0
545	20241216	112900	35975350	2960	2960	2960	2960	0
546	20241216	112800	35975350	2960	2960	2960	2960	0
547	20241216	112700	35975350	2960	2960	2960	2960	0
548	20241216	112600	35975350	2960	2960	2960	2960	20
549	20241216	112500	35916150	2960	2960	2960	2960	0
550	20241216	112400	35916150	2960	2960	2960	2960	0
551	20241216	112300	35916150	2960	2960	2960	2960	0
552	20241216	112200	35916150	2960	2960	2960	2960	1
553	20241216	112100	35913190	2960	2960	2960	2960	8
554	20241216	112000	35889510	2960	2960	2960	2960	0
555	20241216	111900	35889510	2960	2960	2960	2960	100
556	20241216	111800	35593510	2960	2960	2960	2960	500
557	20241216	111700	34113510	2965	2965	2965	2965	0
558	20241216	111600	34113510	2965	2965	2965	2965	1
559	20241216	111500	34110545	2965	2965	2965	2965	2
560	20241216	111400	34104615	2955	2955	2955	2955	100
561	20241216	111300	33809115	2955	2955	2955	2955	0
562	20241216	111200	33809115	2955	2955	2955	2955	705
563	20241216	111100	31725840	2955	2955	2955	2955	0
564	20241216	111000	31725840	2955	2955	2955	2955	0
565	20241216	110900	31725840	2955	2955	2955	2955	0
566	20241216	110800	31725840	2955	2955	2955	2955	0
567	20241216	110700	31725840	2955	2955	2955	2955	0
568	20241216	110600	31725840	2955	2955	2955	2955	0
569	20241216	110500	31725840	2955	2955	2955	2955	0
570	20241216	110400	31725840	2955	2955	2955	2955	0
571	20241216	110300	31725840	2955	2955	2955	2955	0
572	20241216	110200	31725840	2955	2955	2955	2955	0
573	20241216	110100	31725840	2955	2955	2955	2955	0
574	20241216	110000	31725840	2955	2955	2955	2955	0
575	20241216	105900	31725840	2955	2955	2955	2955	0
576	20241216	105800	31725840	2955	2955	2955	2955	0
577	20241216	105700	31725840	2955	2955	2955	2955	0
578	20241216	105600	31725840	2955	2955	2955	2955	1
579	20241216	105500	31722885	2935	2935	2935	2935	0
580	20241216	105400	31722885	2935	2935	2935	2935	0
581	20241216	105300	31722885	2935	2935	2935	2935	0
582	20241216	105200	31722885	2935	2935	2935	2935	0
583	20241216	105100	31722885	2935	2935	2935	2935	6
584	20241216	105000	31705275	2955	2955	2955	2955	0
585	20241216	104900	31705275	2955	2940	2955	2940	51
586	20241216	104800	31555320	2935	2935	2935	2935	0
587	20241216	104700	31555320	2935	2935	2935	2935	0
588	20241216	104600	31555320	2935	2935	2935	2935	0
589	20241216	104500	31555320	2935	2935	2935	2935	100
590	20241216	104400	31261820	2955	2955	2955	2955	0
591	20241216	104300	31261820	2955	2955	2955	2955	0
592	20241216	104200	31261820	2955	2955	2955	2955	0
593	20241216	104100	31261820	2955	2955	2955	2955	0
594	20241216	104000	31261820	2955	2955	2955	2955	0
595	20241216	103900	31261820	2955	2955	2955	2955	0
596	20241216	103800	31261820	2955	2955	2955	2955	0
597	20241216	103700	31261820	2955	2955	2955	2955	0
598	20241216	103600	31261820	2955	2955	2955	2955	0
599	20241216	103500	31261820	2955	2955	2955	2955	0
600	20241216	103400	31261820	2955	2955	2955	2955	0
601	20241216	103300	31261820	2955	2955	2955	2955	0
602	20241216	103200	31261820	2955	2955	2955	2955	0
603	20241216	103100	31261820	2955	2955	2955	2955	0
604	20241216	103000	31261820	2955	2955	2955	2955	0
605	20241216	102900	31261820	2955	2955	2955	2955	0
606	20241216	102800	31261820	2955	2955	2955	2955	0
607	20241216	102700	31261820	2955	2955	2955	2955	0
608	20241216	102600	31261820	2955	2955	2955	2955	0
609	20241216	102500	31261820	2955	2955	2955	2955	0
610	20241216	102400	31261820	2955	2955	2955	2955	1
611	20241216	102300	31258865	2940	2940	2940	2940	0
612	20241216	102200	31258865	2940	2940	2940	2940	0
613	20241216	102100	31258865	2940	2940	2940	2940	0
614	20241216	102000	31258865	2940	2940	2940	2940	2
615	20241216	101900	31252985	2940	2940	2940	2940	0
616	20241216	101800	31252985	2940	2940	2940	2940	0
617	20241216	101700	31252985	2940	2940	2940	2940	0
618	20241216	101600	31252985	2940	2940	2940	2940	25
619	20241216	101500	31179485	2945	2945	2945	2945	1
620	20241216	101400	31176540	2955	2955	2955	2955	0
621	20241216	101300	31176540	2955	2955	2955	2955	0
622	20241216	101200	31176540	2955	2955	2955	2955	0
623	20241216	101100	31176540	2955	2955	2955	2955	0
624	20241216	101000	31176540	2955	2955	2955	2955	0
625	20241216	100900	31176540	2955	2955	2955	2955	0
626	20241216	100800	31176540	2955	2955	2955	2955	0
627	20241216	100700	31176540	2955	2955	2955	2955	30
628	20241216	100600	31087890	2955	2955	2955	2955	1
629	20241216	100500	31084935	2935	2935	2935	2935	0
630	20241216	100400	31084935	2935	2935	2935	2935	0
631	20241216	100300	31084935	2935	2935	2935	2935	0
632	20241216	100200	31084935	2935	2935	2935	2935	0
633	20241216	100100	31084935	2935	2935	2935	2935	0
634	20241216	100000	31084935	2935	2935	2935	2935	0
635	20241216	095900	31084935	2935	2935	2935	2935	0
636	20241216	095800	31084935	2935	2935	2935	2935	0
637	20241216	095700	31084935	2935	2935	2935	2935	0
638	20241216	095600	31084935	2935	2935	2935	2935	0
639	20241216	095500	31084935	2935	2935	2935	2935	0
640	20241216	095400	31084935	2935	2935	2935	2935	0
641	20241216	095300	31084935	2935	2935	2935	2935	0
642	20241216	095200	31084935	2935	2940	2940	2935	89
643	20241216	095100	30823620	2960	2960	2960	2960	36
644	20241216	095000	30717060	2960	2960	2960	2960	10
645	20241216	094900	30687460	2960	2960	2960	2960	0
646	20241216	094800	30687460	2960	2960	2960	2960	2
647	20241216	094700	30681540	2940	2940	2940	2940	0
648	20241216	094600	30681540	2940	2940	2940	2940	0
649	20241216	094500	30681540	2940	2940	2940	2940	0
650	20241216	094400	30681540	2940	2940	2940	2940	0
651	20241216	094300	30681540	2940	2940	2940	2940	0
652	20241216	094200	30681540	2940	2940	2940	2940	0
653	20241216	094100	30681540	2940	2940	2940	2940	0
654	20241216	094000	30681540	2940	2940	2940	2940	0
655	20241216	093900	30681540	2940	2940	2940	2940	0
656	20241216	093800	30681540	2940	2940	2940	2940	0
657	20241216	093700	30681540	2940	2940	2940	2940	0
658	20241216	093600	30681540	2940	2960	2960	2940	925
659	20241216	093500	27959595	2960	2960	2960	2960	30
660	20241216	093400	27870795	2960	2960	2960	2960	0
661	20241216	093300	27870795	2960	2960	2960	2960	1
662	20241216	093200	27867835	2960	2955	2960	2955	400
663	20241216	093100	26684585	2955	2955	2955	2955	0
664	20241216	093000	26684585	2955	2955	2955	2955	1
665	20241216	092900	26681630	2925	2960	2960	2925	502
666	20241216	092800	25209445	2960	2960	2960	2960	0
667	20241216	092700	25209445	2960	2960	2960	2960	0
668	20241216	092600	25209445	2960	2960	2960	2950	189
669	20241216	092500	24651005	2960	2960	2960	2960	0
670	20241216	092400	24651005	2960	2960	2960	2960	100
671	20241216	092300	24355005	2950	2950	2950	2950	25
672	20241216	092200	24281255	2960	2960	2960	2960	40
673	20241216	092100	24162855	2960	2960	2960	2960	20
674	20241216	092000	24103655	2960	2950	2960	2950	761
675	20241216	091900	21854695	2960	2960	2960	2960	0
676	20241216	091800	21854695	2960	2960	2960	2960	12
677	20241216	091700	21819175	2960	2960	2960	2960	1
678	20241216	091600	21816215	2955	2955	2955	2955	7
679	20241216	091500	21795530	2960	2950	2960	2950	181
680	20241216	091400	21261570	2955	2955	2955	2955	100
681	20241216	091300	20966070	2955	2955	2955	2955	338
682	20241216	091200	19967280	2960	2960	2960	2960	401
683	20241216	091100	18780320	2965	2965	2965	2965	0
684	20241216	091000	18780320	2965	2965	2965	2965	88
685	20241216	090900	18519400	2950	2960	2965	2950	4536
686	20241216	090800	5115590	2960	2960	2960	2960	0
687	20241216	090700	5115590	2960	2960	2960	2960	0
688	20241216	090600	5115590	2960	2960	2960	2960	0
689	20241216	090500	5115590	2960	2960	2960	2960	345
690	20241216	090400	4094390	2960	2960	2960	2960	45
691	20241216	090300	3961190	2960	2960	2960	2960	10
692	20241216	090200	3931590	2965	2965	2965	2965	0
693	20241216	090100	3931590	2965	2965	2965	2965	0
694	20241216	090000	3931590	2965	2965	2965	2965	1326