KissMeData/017510/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	190400	887598680	4750	4750	4750	4750	1525
3	20241217	190300	887598680	4750	4750	4750	4750	0
4	20241217	190200	887598680	4750	4750	4750	4750	0
5	20241217	190100	887598680	4750	4750	4750	4750	0
6	20241217	190000	887598680	4750	4750	4750	4750	0
7	20241217	185900	887598680	4750	4750	4750	4750	0
8	20241217	185800	887598680	4750	4750	4750	4750	0
9	20241217	185700	887598680	4750	4750	4750	4750	0
10	20241217	185600	887598680	4750	4750	4750	4750	0
11	20241217	185500	887598680	4750	4750	4750	4750	0
12	20241217	185400	887598680	4750	4750	4750	4750	0
13	20241217	185300	887598680	4750	4750	4750	4750	0
14	20241217	185200	887598680	4750	4750	4750	4750	0
15	20241217	185100	887598680	4750	4750	4750	4750	0
16	20241217	185000	887598680	4750	4750	4750	4750	0
17	20241217	184900	887598680	4750	4750	4750	4750	0
18	20241217	184800	887598680	4750	4750	4750	4750	0
19	20241217	184700	887598680	4750	4750	4750	4750	0
20	20241217	184600	887598680	4750	4750	4750	4750	0
21	20241217	184500	887598680	4750	4750	4750	4750	0
22	20241217	184400	887598680	4750	4750	4750	4750	0
23	20241217	184300	887598680	4750	4750	4750	4750	0
24	20241217	184200	887598680	4750	4750	4750	4750	0
25	20241217	184100	887598680	4750	4750	4750	4750	0
26	20241217	184000	887598680	4750	4750	4750	4750	0
27	20241217	183900	887598680	4750	4750	4750	4750	0
28	20241217	183800	887598680	4750	4750	4750	4750	0
29	20241217	183700	887598680	4750	4750	4750	4750	0
30	20241217	183600	887598680	4750	4750	4750	4750	0
31	20241217	183500	887598680	4750	4750	4750	4750	0
32	20241217	183400	887598680	4750	4750	4750	4750	1525
33	20241217	183300	887598680	4750	4750	4750	4750	0
34	20241217	183200	887598680	4750	4750	4750	4750	0
35	20241217	183100	887598680	4750	4750	4750	4750	0
36	20241217	183000	887598680	4750	4750	4750	4750	0
37	20241217	182900	887598680	4750	4750	4750	4750	0
38	20241217	182800	887598680	4750	4750	4750	4750	0
39	20241217	182700	887598680	4750	4750	4750	4750	0
40	20241217	182600	887598680	4750	4750	4750	4750	0
41	20241217	182500	887598680	4750	4750	4750	4750	0
42	20241217	182400	887598680	4750	4750	4750	4750	0
43	20241217	182300	887598680	4750	4750	4750	4750	0
44	20241217	182200	887598680	4750	4750	4750	4750	0
45	20241217	182100	887598680	4750	4750	4750	4750	0
46	20241217	182000	887598680	4750	4750	4750	4750	0
47	20241217	181900	887598680	4750	4750	4750	4750	0
48	20241217	181800	887598680	4750	4750	4750	4750	0
49	20241217	181700	887598680	4750	4750	4750	4750	0
50	20241217	181600	887598680	4750	4750	4750	4750	0
51	20241217	181500	887598680	4750	4750	4750	4750	0
52	20241217	181400	887598680	4750	4750	4750	4750	0
53	20241217	181300	887598680	4750	4750	4750	4750	0
54	20241217	181200	887598680	4750	4750	4750	4750	0
55	20241217	181100	887598680	4750	4750	4750	4750	0
56	20241217	181000	887598680	4750	4750	4750	4750	0
57	20241217	180900	887598680	4750	4750	4750	4750	0
58	20241217	180800	887598680	4750	4750	4750	4750	0
59	20241217	180700	887598680	4750	4750	4750	4750	0
60	20241217	180600	887598680	4750	4750	4750	4750	0
61	20241217	180500	887598680	4750	4750	4750	4750	0
62	20241217	180400	887598680	4750	4750	4750	4750	1525
63	20241217	180300	887598680	4750	4750	4750	4750	0
64	20241217	180200	887598680	4750	4750	4750	4750	0
65	20241217	180100	887598680	4750	4750	4750	4750	0
66	20241217	180000	887598680	4750	4750	4750	4750	0
67	20241217	175900	887598680	4750	4750	4750	4750	0
68	20241217	175800	887598680	4750	4750	4750	4750	0
69	20241217	175700	887598680	4750	4750	4750	4750	0
70	20241217	175600	887598680	4750	4750	4750	4750	0
71	20241217	175500	887598680	4750	4750	4750	4750	0
72	20241217	175400	887598680	4750	4750	4750	4750	0
73	20241217	175300	887598680	4750	4750	4750	4750	0
74	20241217	175200	887598680	4750	4750	4750	4750	0
75	20241217	175100	887598680	4750	4750	4750	4750	0
76	20241217	175000	887598680	4750	4750	4750	4750	0
77	20241217	174900	887598680	4750	4750	4750	4750	0
78	20241217	174800	887598680	4750	4750	4750	4750	0
79	20241217	174700	887598680	4750	4750	4750	4750	0
80	20241217	174600	887598680	4750	4750	4750	4750	0
81	20241217	174500	887598680	4750	4750	4750	4750	0
82	20241217	174400	887598680	4750	4750	4750	4750	0
83	20241217	174300	887598680	4750	4750	4750	4750	0
84	20241217	174200	887598680	4750	4750	4750	4750	0
85	20241217	174100	887598680	4750	4750	4750	4750	0
86	20241217	174000	887598680	4750	4750	4750	4750	0
87	20241217	173900	887598680	4750	4750	4750	4750	0
88	20241217	173800	887598680	4750	4750	4750	4750	0
89	20241217	173700	887598680	4750	4750	4750	4750	0
90	20241217	173600	887598680	4750	4750	4750	4750	0
91	20241217	173500	887598680	4750	4750	4750	4750	0
92	20241217	173400	887598680	4750	4750	4750	4750	1525
93	20241217	173300	887598680	4750	4750	4750	4750	0
94	20241217	173200	887598680	4750	4750	4750	4750	0
95	20241217	173100	887598680	4750	4750	4750	4750	0
96	20241217	173000	887598680	4750	4750	4750	4750	0
97	20241217	172900	887598680	4750	4750	4750	4750	0
98	20241217	172800	887598680	4750	4750	4750	4750	0
99	20241217	172700	887598680	4750	4750	4750	4750	0
100	20241217	172600	887598680	4750	4750	4750	4750	0
101	20241217	172500	887598680	4750	4750	4750	4750	0
102	20241217	172400	887598680	4750	4750	4750	4750	0
103	20241217	172300	887598680	4750	4750	4750	4750	0
104	20241217	172200	887598680	4750	4750	4750	4750	0
105	20241217	172100	887598680	4750	4750	4750	4750	0
106	20241217	172000	887598680	4750	4750	4750	4750	0
107	20241217	171900	887598680	4750	4750	4750	4750	0
108	20241217	171800	887598680	4750	4750	4750	4750	0
109	20241217	171700	887598680	4750	4750	4750	4750	0
110	20241217	171600	887598680	4750	4750	4750	4750	0
111	20241217	171500	887598680	4750	4750	4750	4750	0
112	20241217	171400	887598680	4750	4750	4750	4750	0
113	20241217	171300	887598680	4750	4750	4750	4750	0
114	20241217	171200	887598680	4750	4750	4750	4750	0
115	20241217	171100	887598680	4750	4750	4750	4750	0
116	20241217	171000	887598680	4750	4750	4750	4750	0
117	20241217	170900	887598680	4750	4750	4750	4750	0
118	20241217	170800	887598680	4750	4750	4750	4750	0
119	20241217	170700	887598680	4750	4750	4750	4750	0
120	20241217	170600	887598680	4750	4750	4750	4750	0
121	20241217	170500	887598680	4750	4750	4750	4750	0
122	20241217	170400	887598680	4750	4750	4750	4750	1525
123	20241217	170300	887598680	4750	4750	4750	4750	0
124	20241217	170200	887598680	4750	4750	4750	4750	0
125	20241217	170100	887598680	4750	4750	4750	4750	0
126	20241217	170000	887598680	4750	4750	4750	4750	0
127	20241217	165900	887598680	4750	4750	4750	4750	0
128	20241217	165800	887598680	4750	4750	4750	4750	0
129	20241217	165700	887598680	4750	4750	4750	4750	0
130	20241217	165600	887598680	4750	4750	4750	4750	0
131	20241217	165500	887598680	4750	4750	4750	4750	0
132	20241217	165400	887598680	4750	4750	4750	4750	0
133	20241217	165300	887598680	4750	4750	4750	4750	0
134	20241217	165200	887598680	4750	4750	4750	4750	0
135	20241217	165100	887598680	4750	4750	4750	4750	0
136	20241217	165000	887598680	4750	4750	4750	4750	0
137	20241217	164900	887598680	4750	4750	4750	4750	0
138	20241217	164800	887598680	4750	4750	4750	4750	0
139	20241217	164700	887598680	4750	4750	4750	4750	0
140	20241217	164600	887598680	4750	4750	4750	4750	0
141	20241217	164500	887598680	4750	4750	4750	4750	0
142	20241217	164400	887598680	4750	4750	4750	4750	0
143	20241217	164300	887598680	4750	4750	4750	4750	0
144	20241217	164200	887598680	4750	4750	4750	4750	0
145	20241217	164100	887598680	4750	4750	4750	4750	0
146	20241217	164000	887598680	4750	4750	4750	4750	0
147	20241217	163900	887598680	4750	4750	4750	4750	0
148	20241217	163800	887598680	4750	4750	4750	4750	0
149	20241217	163700	887598680	4750	4750	4750	4750	0
150	20241217	163600	887598680	4750	4750	4750	4750	0
151	20241217	163500	887598680	4750	4750	4750	4750	0
152	20241217	163400	887598680	4750	4750	4750	4750	1525
153	20241217	163300	887598680	4750	4750	4750	4750	0
154	20241217	163200	887598680	4750	4750	4750	4750	0
155	20241217	163100	887598680	4750	4750	4750	4750	0
156	20241217	163000	887598680	4750	4750	4750	4750	0
157	20241217	162900	887598680	4750	4750	4750	4750	0
158	20241217	162800	887598680	4750	4750	4750	4750	0
159	20241217	162700	887598680	4750	4750	4750	4750	0
160	20241217	162600	887598680	4750	4750	4750	4750	0
161	20241217	162500	887598680	4750	4750	4750	4750	0
162	20241217	162400	887598680	4750	4750	4750	4750	0
163	20241217	162300	887598680	4750	4750	4750	4750	0
164	20241217	162200	887598680	4750	4750	4750	4750	0
165	20241217	162100	887598680	4750	4750	4750	4750	0
166	20241217	162000	887598680	4750	4750	4750	4750	0
167	20241217	161900	887598680	4750	4750	4750	4750	0
168	20241217	161800	887598680	4750	4750	4750	4750	0
169	20241217	161700	887598680	4750	4750	4750	4750	0
170	20241217	161600	887598680	4750	4750	4750	4750	0
171	20241217	161500	887598680	4750	4750	4750	4750	0
172	20241217	161400	887598680	4750	4750	4750	4750	0
173	20241217	161300	887598680	4750	4750	4750	4750	0
174	20241217	161200	887598680	4750	4750	4750	4750	0
175	20241217	161100	887598680	4750	4750	4750	4750	0
176	20241217	161000	887598680	4750	4750	4750	4750	0
177	20241217	160900	887598680	4750	4750	4750	4750	0
178	20241217	160800	887598680	4750	4750	4750	4750	0
179	20241217	160700	887598680	4750	4750	4750	4750	0
180	20241217	160600	887598680	4750	4750	4750	4750	0
181	20241217	160500	887598680	4750	4750	4750	4750	0
182	20241217	160400	887598680	4750	4750	4750	4750	1525
183	20241217	160300	887598680	4750	4750	4750	4750	0
184	20241217	160200	887598680	4750	4750	4750	4750	0
185	20241217	160100	887598680	4750	4750	4750	4750	0
186	20241217	160000	887598680	4750	4750	4750	4750	0
187	20241217	155900	887598680	4750	4750	4750	4750	0
188	20241217	155800	887598680	4750	4750	4750	4750	0
189	20241217	155700	887598680	4750	4750	4750	4750	0
190	20241217	155600	887598680	4750	4750	4750	4750	0
191	20241217	155500	887598680	4750	4750	4750	4750	0
192	20241217	155400	887598680	4750	4750	4750	4750	0
193	20241217	155300	887598680	4750	4750	4750	4750	0
194	20241217	155200	887598680	4750	4750	4750	4750	0
195	20241217	155100	887598680	4750	4750	4750	4750	0
196	20241217	155000	887598680	4750	4750	4750	4750	0
197	20241217	154900	887598680	4750	4750	4750	4750	0
198	20241217	154800	887598680	4750	4750	4750	4750	0
199	20241217	154700	887598680	4750	4750	4750	4750	0
200	20241217	154600	887598680	4750	4750	4750	4750	0
201	20241217	154500	887598680	4750	4750	4750	4750	0
202	20241217	154400	887598680	4750	4750	4750	4750	0
203	20241217	154300	887598680	4750	4750	4750	4750	0
204	20241217	154200	887598680	4750	4750	4750	4750	0
205	20241217	154100	887598680	4750	4750	4750	4750	0
206	20241217	154000	887598680	4750	4750	4750	4750	0
207	20241217	153900	887598680	4750	4750	4750	4750	0
208	20241217	153800	887598680	4750	4750	4750	4750	0
209	20241217	153700	887598680	4750	4750	4750	4750	0
210	20241217	153600	887598680	4750	4750	4750	4750	0
211	20241217	153500	887598680	4750	4750	4750	4750	0
212	20241217	153400	887598680	4750	4750	4750	4750	1525
213	20241217	153300	887598680	4750	4750	4750	4750	0
214	20241217	153200	887598680	4750	4750	4750	4750	0
215	20241217	153100	887598680	4750	4750	4750	4750	0
216	20241217	153000	887598680	4750	4750	4750	4750	1525
217	20241217	152900	880354930	4745	4745	4745	4745	0
218	20241217	152800	880354930	4745	4745	4745	4745	0
219	20241217	152700	880354930	4745	4745	4745	4745	0
220	20241217	152600	880354930	4745	4745	4745	4745	0
221	20241217	152500	880354930	4745	4745	4745	4745	0
222	20241217	152400	880354930	4745	4745	4745	4745	0
223	20241217	152300	880354930	4745	4745	4745	4745	0
224	20241217	152200	880354930	4745	4745	4745	4745	0
225	20241217	152100	880354930	4745	4745	4745	4745	0
226	20241217	152000	880354930	4745	4745	4745	4745	0
227	20241217	151900	880354930	4745	4740	4780	4740	1394
228	20241217	151800	873727830	4755	4735	4755	4730	1311
229	20241217	151700	867519040	4735	4730	4735	4730	171
230	20241217	151600	866709510	4730	4755	4760	4730	2253
231	20241217	151500	856044725	4745	4750	4760	4740	1069
232	20241217	151400	850976870	4760	4740	4760	4740	2407
233	20241217	151300	839554505	4740	4780	4780	4740	5468
234	20241217	151200	813544120	4775	4765	4775	4765	316
235	20241217	151100	812036820	4760	4755	4760	4755	2555
236	20241217	151000	799877140	4760	4760	4760	4760	3
237	20241217	150900	799862860	4760	4775	4780	4760	953
238	20241217	150800	795318800	4775	4755	4775	4745	643
239	20241217	150700	792257010	4760	4745	4760	4745	579
240	20241217	150600	789503280	4755	4755	4755	4750	293
241	20241217	150500	788110115	4755	4740	4755	4740	102
242	20241217	150400	787626620	4760	4750	4760	4750	175
243	20241217	150300	786793660	4755	4755	4755	4755	505
244	20241217	150200	784392385	4740	4740	4740	4740	500
245	20241217	150100	782022385	4740	4740	4740	4740	144
246	20241217	150000	781339825	4745	4745	4745	4745	260
247	20241217	145900	780106125	4740	4740	4740	4740	0
248	20241217	145800	780106125	4740	4755	4755	4735	634
249	20241217	145700	777091670	4760	4730	4765	4730	9938
250	20241217	145600	729888905	4730	4720	4730	4720	798
251	20241217	145500	726121085	4735	4720	4735	4720	3003
252	20241217	145400	711940880	4725	4725	4725	4725	0
253	20241217	145300	711940880	4725	4725	4725	4725	100
254	20241217	145200	711468380	4725	4725	4725	4725	303
255	20241217	145100	710036705	4730	4730	4730	4730	154
256	20241217	145000	709308285	4725	4725	4725	4725	0
257	20241217	144900	709308285	4725	4725	4725	4725	200
258	20241217	144800	708363285	4725	4725	4725	4725	0
259	20241217	144700	708363285	4725	4725	4725	4725	0
260	20241217	144600	708363285	4725	4725	4725	4725	131
261	20241217	144500	707744310	4710	4710	4710	4710	150
262	20241217	144400	707037810	4730	4730	4730	4730	0
263	20241217	144300	707037810	4730	4730	4730	4730	126
264	20241217	144200	706441830	4710	4710	4710	4710	800
265	20241217	144100	702673830	4730	4730	4730	4730	194
266	20241217	144000	701756210	4730	4730	4730	4730	130
267	20241217	143900	701141310	4730	4730	4730	4730	129
268	20241217	143800	700531140	4720	4730	4730	4720	296
269	20241217	143700	699132060	4720	4720	4720	4720	0
270	20241217	143600	699132060	4720	4720	4720	4720	319
271	20241217	143500	697626380	4720	4720	4720	4720	0
272	20241217	143400	697626380	4720	4730	4730	4720	176
273	20241217	143300	696793910	4720	4720	4720	4720	21
274	20241217	143200	696694790	4720	4720	4720	4720	0
275	20241217	143100	696694790	4720	4725	4730	4720	299
276	20241217	143000	695281530	4725	4725	4725	4725	0
277	20241217	142900	695281530	4725	4720	4725	4720	5658
278	20241217	142800	668575730	4720	4720	4720	4720	0
279	20241217	142700	668575730	4720	4720	4720	4720	167
280	20241217	142600	667787490	4710	4715	4715	4710	222
281	20241217	142500	666740810	4715	4725	4725	4715	166
282	20241217	142400	665956660	4730	4730	4730	4730	11
283	20241217	142300	665904630	4730	4730	4730	4730	134
284	20241217	142200	665270810	4720	4720	4720	4720	24
285	20241217	142100	665157530	4720	4730	4730	4720	187
286	20241217	142000	664273330	4720	4720	4720	4720	5
287	20241217	141900	664249730	4730	4730	4730	4730	200
288	20241217	141800	663303730	4730	4730	4730	4730	188
289	20241217	141700	662414490	4730	4720	4730	4720	471
290	20241217	141600	660191180	4740	4740	4740	4740	184
291	20241217	141500	659319020	4710	4720	4720	4710	531
292	20241217	141400	656813010	4740	4740	4740	4710	402
293	20241217	141300	654914130	4710	4710	4710	4710	114
294	20241217	141200	654377190	4740	4740	4740	4740	3
295	20241217	141100	654362970	4740	4740	4740	4740	176
296	20241217	141000	653528730	4740	4740	4740	4740	188
297	20241217	140900	652637610	4745	4745	4745	4745	0
298	20241217	140800	652637610	4745	4715	4745	4715	369
299	20241217	140700	650892705	4715	4715	4715	4715	15
300	20241217	140600	650821980	4715	4720	4720	4715	871
301	20241217	140500	646711230	4720	4720	4720	4720	447
302	20241217	140400	644601390	4750	4750	4755	4750	489
303	20241217	140300	642278075	4750	4720	4750	4720	34
304	20241217	140200	642117475	4750	4750	4750	4750	363
305	20241217	140100	640393225	4745	4745	4750	4715	385
306	20241217	140000	638566420	4745	4740	4745	4740	259
307	20241217	135900	637337965	4740	4740	4740	4740	111
308	20241217	135800	636811825	4740	4735	4740	4735	335
309	20241217	135700	635224000	4740	4705	4740	4705	153
310	20241217	135600	634499130	4735	4730	4735	4730	191
311	20241217	135500	633594775	4735	4710	4735	4710	337
312	20241217	135400	632001125	4710	4705	4710	4705	39
313	20241217	135300	631817560	4715	4715	4715	4695	805
314	20241217	135200	628033910	4715	4705	4715	4695	199
315	20241217	135100	627098010	4715	4715	4715	4715	0
316	20241217	135000	627098010	4715	4720	4720	4700	219
317	20241217	134900	626068480	4680	4720	4720	4680	3390
318	20241217	134800	610106070	4725	4735	4735	4725	324
319	20241217	134700	608575150	4740	4740	4740	4740	0
320	20241217	134600	608575150	4740	4725	4740	4690	3010
321	20241217	134500	594382000	4740	4740	4740	4740	604
322	20241217	134400	591519040	4740	4740	4740	4740	401
323	20241217	134300	589618300	4740	4740	4740	4740	395
324	20241217	134200	587746000	4740	4735	4740	4735	400
325	20241217	134100	585850220	4730	4720	4730	4715	97
326	20241217	134000	585391995	4680	4680	4680	4680	0
327	20241217	133900	585391995	4680	4725	4725	4680	2418
328	20241217	133800	574051805	4700	4705	4705	4700	174
329	20241217	133700	573233235	4725	4705	4725	4705	187
330	20241217	133600	572349760	4705	4705	4705	4705	452
331	20241217	133500	570223100	4690	4720	4720	4690	1000
332	20241217	133400	565512165	4725	4735	4735	4725	1306
333	20241217	133300	559337885	4740	4720	4740	4720	361
334	20241217	133200	557628305	4735	4715	4735	4715	509
335	20241217	133100	555221245	4715	4705	4715	4705	290
336	20241217	133000	553854890	4715	4715	4715	4715	0
337	20241217	132900	553854890	4715	4715	4715	4715	0
338	20241217	132800	553854890	4715	4735	4740	4680	2460
339	20241217	132700	542311735	4740	4735	4740	4735	480
340	20241217	132600	540037065	4735	4700	4735	4700	561
341	20241217	132500	537394015	4700	4700	4705	4700	608
342	20241217	132400	534535805	4705	4700	4705	4700	773
343	20241217	132300	530902060	4685	4705	4705	4685	1000
344	20241217	132200	526205855	4705	4705	4705	4705	0
345	20241217	132100	526205855	4705	4705	4705	4705	94
346	20241217	132000	525763585	4705	4710	4710	4705	364
347	20241217	131900	524050810	4710	4720	4720	4700	2960
348	20241217	131800	510121915	4725	4735	4750	4725	3772
349	20241217	131700	492268435	4735	4705	4735	4705	3488
350	20241217	131600	475826120	4705	4700	4705	4700	822
351	20241217	131500	471962110	4700	4700	4700	4700	111
352	20241217	131400	471440410	4700	4700	4700	4700	178
353	20241217	131300	470603810	4700	4700	4700	4700	0
354	20241217	131200	470603810	4700	4700	4700	4700	76
355	20241217	131100	470246610	4700	4700	4700	4700	800
356	20241217	131000	466486610	4680	4680	4680	4680	103
357	20241217	130900	466004570	4700	4680	4700	4680	1066
358	20241217	130800	460995720	4695	4695	4695	4695	104
359	20241217	130700	460507440	4670	4670	4670	4670	0
360	20241217	130600	460507440	4670	4670	4670	4670	0
361	20241217	130500	460507440	4670	4700	4700	4670	11
362	20241217	130400	460456040	4665	4665	4665	4665	0
363	20241217	130300	460456040	4665	4665	4665	4665	0
364	20241217	130200	460456040	4665	4665	4665	4665	0
365	20241217	130100	460456040	4665	4665	4665	4665	236
366	20241217	130000	459355100	4700	4700	4700	4700	170
367	20241217	125900	458556100	4700	4675	4700	4675	1500
368	20241217	125800	451519405	4660	4660	4660	4660	782
369	20241217	125700	447875285	4670	4670	4670	4670	300
370	20241217	125600	446474285	4670	4665	4670	4665	2100
371	20241217	125500	436677285	4685	4675	4685	4675	101
372	20241217	125400	436204160	4665	4665	4665	4665	85
373	20241217	125300	435807635	4670	4675	4675	4670	267
374	20241217	125200	434559930	4680	4680	4680	4680	10
375	20241217	125100	434513130	4680	4680	4680	4680	30
376	20241217	125000	434372730	4675	4675	4675	4675	0
377	20241217	124900	434372730	4675	4675	4675	4675	0
378	20241217	124800	434372730	4675	4675	4675	4675	10
379	20241217	124700	434325980	4675	4675	4675	4675	0
380	20241217	124600	434325980	4675	4680	4680	4675	16
381	20241217	124500	434251175	4680	4680	4680	4680	0
382	20241217	124400	434251175	4680	4680	4680	4680	366
383	20241217	124300	432538295	4680	4680	4680	4680	500
384	20241217	124200	430198295	4680	4680	4680	4680	1
385	20241217	124100	430193615	4680	4685	4685	4680	403
386	20241217	124000	428307335	4685	4685	4685	4685	0
387	20241217	123900	428307335	4685	4685	4685	4685	224
388	20241217	123800	427257895	4685	4685	4685	4685	27
389	20241217	123700	427131400	4690	4690	4690	4690	0
390	20241217	123600	427131400	4690	4690	4690	4690	0
391	20241217	123500	427131400	4690	4690	4690	4690	0
392	20241217	123400	427131400	4690	4685	4690	4685	21
393	20241217	123300	427032915	4690	4690	4690	4690	0
394	20241217	123200	427032915	4690	4690	4690	4690	1
395	20241217	123100	427028225	4685	4685	4685	4685	109
396	20241217	123000	426517560	4685	4680	4685	4680	362
397	20241217	122900	424822090	4680	4680	4680	4680	0
398	20241217	122800	424822090	4680	4680	4680	4680	0
399	20241217	122700	424822090	4680	4680	4680	4680	170
400	20241217	122600	424026490	4680	4675	4680	4675	118
401	20241217	122500	423474405	4680	4680	4680	4680	0
402	20241217	122400	423474405	4680	4680	4680	4680	0
403	20241217	122300	423474405	4680	4670	4680	4670	151
404	20241217	122200	422767735	4680	4680	4680	4680	0
405	20241217	122100	422767735	4680	4680	4680	4680	53
406	20241217	122000	422519695	4680	4680	4680	4680	10
407	20241217	121900	422472895	4675	4675	4675	4675	0
408	20241217	121800	422472895	4675	4675	4675	4675	331
409	20241217	121700	420925470	4675	4675	4675	4675	0
410	20241217	121600	420925470	4675	4675	4675	4675	1
411	20241217	121500	420920795	4670	4670	4670	4670	0
412	20241217	121400	420920795	4670	4670	4670	4670	228
413	20241217	121300	419856035	4665	4665	4665	4665	0
414	20241217	121200	419856035	4665	4665	4665	4665	0
415	20241217	121100	419856035	4665	4670	4670	4665	41
416	20241217	121000	419664670	4675	4675	4675	4675	0
417	20241217	120900	419664670	4675	4675	4675	4675	0
418	20241217	120800	419664670	4675	4675	4675	4675	0
419	20241217	120700	419664670	4675	4675	4675	4675	0
420	20241217	120600	419664670	4675	4675	4675	4675	0
421	20241217	120500	419664670	4675	4675	4675	4675	21
422	20241217	120400	419566495	4675	4675	4675	4675	42
423	20241217	120300	419370145	4675	4675	4675	4675	0
424	20241217	120200	419370145	4675	4675	4675	4675	0
425	20241217	120100	419370145	4675	4675	4675	4675	0
426	20241217	120000	419370145	4675	4675	4675	4675	0
427	20241217	115900	419370145	4675	4675	4675	4675	0
428	20241217	115800	419370145	4675	4675	4675	4675	0
429	20241217	115700	419370145	4675	4675	4675	4675	0
430	20241217	115600	419370145	4675	4675	4675	4675	79
431	20241217	115500	419000820	4670	4670	4670	4670	0
432	20241217	115400	419000820	4670	4670	4670	4670	155
433	20241217	115300	418276970	4670	4670	4670	4670	0
434	20241217	115200	418276970	4670	4670	4670	4670	0
435	20241217	115100	418276970	4670	4670	4670	4670	99
436	20241217	115000	417814640	4670	4670	4670	4670	0
437	20241217	114900	417814640	4670	4670	4670	4670	1
438	20241217	114800	417809970	4660	4660	4660	4660	0
439	20241217	114700	417809970	4660	4660	4660	4660	0
440	20241217	114600	417809970	4660	4660	4660	4660	250
441	20241217	114500	416644970	4660	4660	4660	4660	33
442	20241217	114400	416491190	4660	4660	4660	4660	0
443	20241217	114300	416491190	4660	4660	4660	4660	0
444	20241217	114200	416491190	4660	4660	4660	4660	0
445	20241217	114100	416491190	4660	4660	4660	4660	0
446	20241217	114000	416491190	4660	4660	4660	4660	247
447	20241217	113900	415340170	4665	4665	4665	4665	0
448	20241217	113800	415340170	4665	4665	4665	4665	1
449	20241217	113700	415335505	4665	4665	4665	4665	0
450	20241217	113600	415335505	4665	4665	4665	4665	0
451	20241217	113500	415335505	4665	4665	4665	4665	497
452	20241217	113400	413017000	4670	4670	4670	4670	0
453	20241217	113300	413017000	4670	4670	4670	4670	31
454	20241217	113200	412872230	4665	4665	4665	4665	1
455	20241217	113100	412867565	4665	4670	4670	4665	130
456	20241217	113000	412261095	4675	4670	4675	4665	663
457	20241217	112900	409167880	4670	4670	4670	4670	7
458	20241217	112800	409135190	4665	4665	4665	4665	0
459	20241217	112700	409135190	4665	4665	4665	4665	0
460	20241217	112600	409135190	4665	4665	4665	4665	0
461	20241217	112500	409135190	4665	4675	4675	4665	376
462	20241217	112400	407381050	4675	4675	4675	4675	0
463	20241217	112300	407381050	4675	4675	4675	4675	200
464	20241217	112200	406446050	4675	4675	4675	4675	521
465	20241217	112100	404010375	4675	4675	4675	4675	0
466	20241217	112000	404010375	4675	4680	4680	4675	474
467	20241217	111900	401794315	4680	4680	4680	4680	1200
468	20241217	111800	396178315	4670	4670	4670	4670	9
469	20241217	111700	396136285	4670	4670	4670	4670	2
470	20241217	111600	396126945	4670	4670	4670	4670	0
471	20241217	111500	396126945	4670	4670	4670	4670	0
472	20241217	111400	396126945	4670	4670	4670	4670	0
473	20241217	111300	396126945	4670	4670	4670	4670	0
474	20241217	111200	396126945	4670	4670	4670	4670	300
475	20241217	111100	394725945	4680	4695	4695	4680	881
476	20241217	111000	390601365	4695	4680	4695	4680	1793
477	20241217	110900	382186920	4670	4670	4670	4670	0
478	20241217	110800	382186920	4670	4670	4670	4670	0
479	20241217	110700	382186920	4670	4670	4670	4670	0
480	20241217	110600	382186920	4670	4670	4670	4670	0
481	20241217	110500	382186920	4670	4670	4670	4670	585
482	20241217	110400	379454970	4670	4670	4670	4670	192
483	20241217	110300	378558330	4665	4670	4670	4665	795
484	20241217	110200	374847040	4680	4680	4680	4680	0
485	20241217	110100	374847040	4680	4680	4680	4680	277
486	20241217	110000	373550680	4685	4685	4685	4685	0
487	20241217	105900	373550680	4685	4685	4685	4685	581
488	20241217	105800	370828695	4685	4670	4685	4670	252
489	20241217	105700	369651295	4675	4670	4675	4670	424
490	20241217	105600	367669380	4670	4670	4670	4670	130
491	20241217	105500	367062280	4670	4670	4670	4670	32
492	20241217	105400	366912840	4670	4670	4670	4670	0
493	20241217	105300	366912840	4670	4670	4670	4670	11
494	20241217	105200	366861470	4670	4670	4670	4670	0
495	20241217	105100	366861470	4670	4670	4670	4670	150
496	20241217	105000	366160970	4670	4665	4670	4665	890
497	20241217	104900	362006270	4670	4670	4670	4670	2
498	20241217	104800	361996930	4670	4660	4670	4660	2845
499	20241217	104700	348737980	4660	4660	4660	4660	5
500	20241217	104600	348714680	4670	4670	4670	4670	0
501	20241217	104500	348714680	4670	4670	4670	4670	0
502	20241217	104400	348714680	4670	4670	4670	4670	0
503	20241217	104300	348714680	4670	4670	4670	4670	10
504	20241217	104200	348667980	4670	4670	4670	4670	0
505	20241217	104100	348667980	4670	4670	4670	4670	400
506	20241217	104000	346799980	4665	4650	4665	4650	371
507	20241217	103900	345073465	4650	4650	4650	4650	20
508	20241217	103800	344980465	4650	4650	4650	4650	200
509	20241217	103700	344050465	4640	4640	4640	4640	0
510	20241217	103600	344050465	4640	4640	4640	4640	200
511	20241217	103500	343122465	4650	4650	4650	4650	423
512	20241217	103400	341155515	4650	4650	4650	4650	0
513	20241217	103300	341155515	4650	4650	4650	4650	100
514	20241217	103200	340690515	4650	4650	4650	4650	0
515	20241217	103100	340690515	4650	4650	4650	4650	1704
516	20241217	103000	332766915	4650	4650	4650	4650	300
517	20241217	102900	331371915	4655	4655	4655	4655	105
518	20241217	102800	330883140	4655	4665	4665	4655	364
519	20241217	102700	329188080	4645	4645	4645	4645	0
520	20241217	102600	329188080	4645	4655	4655	4645	774
521	20241217	102500	325592040	4645	4645	4645	4645	2
522	20241217	102400	325582750	4645	4645	4645	4645	128
523	20241217	102300	324988190	4640	4640	4640	4640	0
524	20241217	102200	324988190	4640	4650	4650	4640	666
525	20241217	102100	321896065	4660	4655	4660	4650	575
526	20241217	102000	319221335	4655	4675	4675	4655	481
527	20241217	101900	316981880	4670	4650	4670	4650	730
528	20241217	101800	313586930	4645	4655	4655	4640	535
529	20241217	101700	311102955	4655	4635	4655	4635	2518
530	20241217	101600	299406470	4645	4645	4645	4645	30
531	20241217	101500	299267120	4640	4640	4640	4640	100
532	20241217	101400	298803120	4645	4645	4645	4645	0
533	20241217	101300	298803120	4645	4645	4645	4645	0
534	20241217	101200	298803120	4645	4630	4645	4630	153
535	20241217	101100	298094235	4625	4625	4625	4625	0
536	20241217	101000	298094235	4625	4630	4630	4625	803
537	20241217	100900	294377140	4630	4635	4635	4630	451
538	20241217	100800	292286910	4645	4635	4645	4635	16
539	20241217	100700	292212730	4635	4635	4635	4635	0
540	20241217	100600	292212730	4635	4640	4640	4635	250
541	20241217	100500	291053930	4650	4640	4650	4640	58
542	20241217	100400	290784610	4635	4635	4635	4635	30
543	20241217	100300	290645560	4625	4625	4625	4615	736
544	20241217	100200	287243170	4625	4625	4625	4625	681
545	20241217	100100	284093545	4625	4650	4650	4625	3185
546	20241217	100000	269310230	4655	4650	4655	4645	570
547	20241217	095900	266657880	4650	4655	4655	4650	451
548	20241217	095800	264560680	4660	4660	4660	4660	1
549	20241217	095700	264556020	4650	4680	4680	4650	234
550	20241217	095600	263467860	4645	4645	4645	4645	0
551	20241217	095500	263467860	4645	4650	4650	4645	868
552	20241217	095400	259432650	4650	4650	4650	4650	0
553	20241217	095300	259432650	4650	4665	4665	4650	1150
554	20241217	095200	254078410	4675	4670	4675	4670	920
555	20241217	095100	249779510	4670	4675	4675	4670	120
556	20241217	095000	249218535	4675	4675	4675	4675	87
557	20241217	094900	248811810	4670	4670	4670	4670	46
558	20241217	094800	248596990	4670	4670	4670	4670	393
559	20241217	094700	246761680	4670	4670	4670	4670	33
560	20241217	094600	246607570	4650	4650	4650	4650	452
561	20241217	094500	244505770	4640	4640	4640	4640	436
562	20241217	094400	242482730	4640	4640	4640	4640	0
563	20241217	094300	242482730	4640	4660	4660	4640	4258
564	20241217	094200	222681510	4660	4675	4675	4660	2
565	20241217	094100	222672175	4675	4655	4680	4655	699
566	20241217	094000	219418285	4665	4665	4665	4660	106
567	20241217	093900	218923960	4695	4670	4695	4660	3071
568	20241217	093800	204588400	4670	4670	4680	4670	1291
569	20241217	093700	198552600	4670	4690	4690	4670	695
570	20241217	093600	195300915	4690	4675	4690	4675	12
571	20241217	093500	195244785	4675	4680	4680	4675	2087
572	20241217	093400	185484830	4695	4695	4695	4695	108
573	20241217	093300	184977770	4695	4690	4700	4690	1017
574	20241217	093200	180202995	4685	4685	4685	4685	618
575	20241217	093100	177307665	4670	4665	4685	4665	722
576	20241217	093000	173934730	4675	4675	4675	4675	101
577	20241217	092900	173462555	4675	4670	4675	4670	67
578	20241217	092800	173149455	4665	4670	4670	4665	99
579	20241217	092700	172687300	4670	4660	4670	4660	61
580	20241217	092600	172402825	4655	4615	4655	4615	948
581	20241217	092500	167999460	4615	4625	4625	4610	303
582	20241217	092400	166601585	4605	4610	4630	4585	11021
583	20241217	092300	116021560	4605	4630	4630	4605	570
584	20241217	092200	113392040	4635	4645	4645	4635	768
585	20241217	092100	109830030	4645	4650	4650	4645	1543
586	20241217	092000	102661405	4655	4665	4665	4655	118
587	20241217	091900	102111600	4665	4680	4680	4665	807
588	20241217	091800	98343455	4680	4690	4690	4670	2514
589	20241217	091700	86590280	4690	4690	4690	4690	900
590	20241217	091600	82369280	4690	4695	4700	4690	148
591	20241217	091500	81674190	4700	4695	4700	4675	1748
592	20241217	091400	73478320	4700	4690	4700	4690	834
593	20241217	091300	69564855	4690	4690	4695	4690	355
594	20241217	091200	67898905	4690	4685	4690	4685	812
595	20241217	091100	64090690	4670	4680	4680	4670	1094
596	20241217	091000	58975290	4680	4675	4680	4650	1748
597	20241217	090900	50805860	4685	4680	4685	4675	510
598	20241217	090800	48419140	4645	4650	4650	4645	500
599	20241217	090700	46096335	4655	4680	4690	4655	1684
600	20241217	090600	38240340	4675	4675	4675	4675	125
601	20241217	090500	37655965	4675	4665	4675	4665	639
602	20241217	090400	34673305	4655	4665	4670	4645	60
603	20241217	090300	34394395	4645	4620	4665	4620	447
604	20241217	090200	32317270	4620	4645	4655	4580	1307
605	20241217	090100	26278025	4645	4650	4655	4645	3617
606	20241217	090000	9471735	4655	4670	4670	4655	2031