KissMeData/307180/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	211200	71536530	2705	2705	2705	2705	229
3	20241217	211100	71536530	2705	2705	2705	2705	0
4	20241217	211000	71536530	2705	2705	2705	2705	0
5	20241217	210900	71536530	2705	2705	2705	2705	0
6	20241217	210800	71536530	2705	2705	2705	2705	0
7	20241217	210700	71536530	2705	2705	2705	2705	0
8	20241217	210600	71536530	2705	2705	2705	2705	0
9	20241217	210500	71536530	2705	2705	2705	2705	0
10	20241217	210400	71536530	2705	2705	2705	2705	0
11	20241217	210300	71536530	2705	2705	2705	2705	0
12	20241217	210200	71536530	2705	2705	2705	2705	0
13	20241217	210100	71536530	2705	2705	2705	2705	0
14	20241217	210000	71536530	2705	2705	2705	2705	0
15	20241217	205900	71536530	2705	2705	2705	2705	0
16	20241217	205800	71536530	2705	2705	2705	2705	0
17	20241217	205700	71536530	2705	2705	2705	2705	0
18	20241217	205600	71536530	2705	2705	2705	2705	0
19	20241217	205500	71536530	2705	2705	2705	2705	0
20	20241217	205400	71536530	2705	2705	2705	2705	0
21	20241217	205300	71536530	2705	2705	2705	2705	0
22	20241217	205200	71536530	2705	2705	2705	2705	0
23	20241217	205100	71536530	2705	2705	2705	2705	0
24	20241217	205000	71536530	2705	2705	2705	2705	0
25	20241217	204900	71536530	2705	2705	2705	2705	0
26	20241217	204800	71536530	2705	2705	2705	2705	0
27	20241217	204700	71536530	2705	2705	2705	2705	0
28	20241217	204600	71536530	2705	2705	2705	2705	0
29	20241217	204500	71536530	2705	2705	2705	2705	0
30	20241217	204400	71536530	2705	2705	2705	2705	0
31	20241217	204300	71536530	2705	2705	2705	2705	0
32	20241217	204200	71536530	2705	2705	2705	2705	229
33	20241217	204100	71536530	2705	2705	2705	2705	0
34	20241217	204000	71536530	2705	2705	2705	2705	0
35	20241217	203900	71536530	2705	2705	2705	2705	0
36	20241217	203800	71536530	2705	2705	2705	2705	0
37	20241217	203700	71536530	2705	2705	2705	2705	0
38	20241217	203600	71536530	2705	2705	2705	2705	0
39	20241217	203500	71536530	2705	2705	2705	2705	0
40	20241217	203400	71536530	2705	2705	2705	2705	0
41	20241217	203300	71536530	2705	2705	2705	2705	0
42	20241217	203200	71536530	2705	2705	2705	2705	0
43	20241217	203100	71536530	2705	2705	2705	2705	0
44	20241217	203000	71536530	2705	2705	2705	2705	0
45	20241217	202900	71536530	2705	2705	2705	2705	0
46	20241217	202800	71536530	2705	2705	2705	2705	0
47	20241217	202700	71536530	2705	2705	2705	2705	0
48	20241217	202600	71536530	2705	2705	2705	2705	0
49	20241217	202500	71536530	2705	2705	2705	2705	0
50	20241217	202400	71536530	2705	2705	2705	2705	0
51	20241217	202300	71536530	2705	2705	2705	2705	0
52	20241217	202200	71536530	2705	2705	2705	2705	0
53	20241217	202100	71536530	2705	2705	2705	2705	0
54	20241217	202000	71536530	2705	2705	2705	2705	0
55	20241217	201900	71536530	2705	2705	2705	2705	0
56	20241217	201800	71536530	2705	2705	2705	2705	0
57	20241217	201700	71536530	2705	2705	2705	2705	0
58	20241217	201600	71536530	2705	2705	2705	2705	0
59	20241217	201500	71536530	2705	2705	2705	2705	0
60	20241217	201400	71536530	2705	2705	2705	2705	0
61	20241217	201300	71536530	2705	2705	2705	2705	0
62	20241217	201200	71536530	2705	2705	2705	2705	229
63	20241217	201100	71536530	2705	2705	2705	2705	0
64	20241217	201000	71536530	2705	2705	2705	2705	0
65	20241217	200900	71536530	2705	2705	2705	2705	0
66	20241217	200800	71536530	2705	2705	2705	2705	0
67	20241217	200700	71536530	2705	2705	2705	2705	0
68	20241217	200600	71536530	2705	2705	2705	2705	0
69	20241217	200500	71536530	2705	2705	2705	2705	0
70	20241217	200400	71536530	2705	2705	2705	2705	0
71	20241217	200300	71536530	2705	2705	2705	2705	0
72	20241217	200200	71536530	2705	2705	2705	2705	0
73	20241217	200100	71536530	2705	2705	2705	2705	0
74	20241217	200000	71536530	2705	2705	2705	2705	0
75	20241217	195900	71536530	2705	2705	2705	2705	0
76	20241217	195800	71536530	2705	2705	2705	2705	0
77	20241217	195700	71536530	2705	2705	2705	2705	0
78	20241217	195600	71536530	2705	2705	2705	2705	0
79	20241217	195500	71536530	2705	2705	2705	2705	0
80	20241217	195400	71536530	2705	2705	2705	2705	0
81	20241217	195300	71536530	2705	2705	2705	2705	0
82	20241217	195200	71536530	2705	2705	2705	2705	0
83	20241217	195100	71536530	2705	2705	2705	2705	0
84	20241217	195000	71536530	2705	2705	2705	2705	0
85	20241217	194900	71536530	2705	2705	2705	2705	0
86	20241217	194800	71536530	2705	2705	2705	2705	0
87	20241217	194700	71536530	2705	2705	2705	2705	0
88	20241217	194600	71536530	2705	2705	2705	2705	0
89	20241217	194500	71536530	2705	2705	2705	2705	0
90	20241217	194400	71536530	2705	2705	2705	2705	0
91	20241217	194300	71536530	2705	2705	2705	2705	0
92	20241217	194200	71536530	2705	2705	2705	2705	229
93	20241217	194100	71536530	2705	2705	2705	2705	0
94	20241217	194000	71536530	2705	2705	2705	2705	0
95	20241217	193900	71536530	2705	2705	2705	2705	0
96	20241217	193800	71536530	2705	2705	2705	2705	0
97	20241217	193700	71536530	2705	2705	2705	2705	0
98	20241217	193600	71536530	2705	2705	2705	2705	0
99	20241217	193500	71536530	2705	2705	2705	2705	0
100	20241217	193400	71536530	2705	2705	2705	2705	0
101	20241217	193300	71536530	2705	2705	2705	2705	0
102	20241217	193200	71536530	2705	2705	2705	2705	0
103	20241217	193100	71536530	2705	2705	2705	2705	0
104	20241217	193000	71536530	2705	2705	2705	2705	0
105	20241217	192900	71536530	2705	2705	2705	2705	0
106	20241217	192800	71536530	2705	2705	2705	2705	0
107	20241217	192700	71536530	2705	2705	2705	2705	0
108	20241217	192600	71536530	2705	2705	2705	2705	0
109	20241217	192500	71536530	2705	2705	2705	2705	0
110	20241217	192400	71536530	2705	2705	2705	2705	0
111	20241217	192300	71536530	2705	2705	2705	2705	0
112	20241217	192200	71536530	2705	2705	2705	2705	0
113	20241217	192100	71536530	2705	2705	2705	2705	0
114	20241217	192000	71536530	2705	2705	2705	2705	0
115	20241217	191900	71536530	2705	2705	2705	2705	0
116	20241217	191800	71536530	2705	2705	2705	2705	0
117	20241217	191700	71536530	2705	2705	2705	2705	0
118	20241217	191600	71536530	2705	2705	2705	2705	0
119	20241217	191500	71536530	2705	2705	2705	2705	0
120	20241217	191400	71536530	2705	2705	2705	2705	0
121	20241217	191300	71536530	2705	2705	2705	2705	0
122	20241217	191200	71536530	2705	2705	2705	2705	229
123	20241217	191100	71536530	2705	2705	2705	2705	0
124	20241217	191000	71536530	2705	2705	2705	2705	0
125	20241217	190900	71536530	2705	2705	2705	2705	0
126	20241217	190800	71536530	2705	2705	2705	2705	0
127	20241217	190700	71536530	2705	2705	2705	2705	0
128	20241217	190600	71536530	2705	2705	2705	2705	0
129	20241217	190500	71536530	2705	2705	2705	2705	0
130	20241217	190400	71536530	2705	2705	2705	2705	0
131	20241217	190300	71536530	2705	2705	2705	2705	0
132	20241217	190200	71536530	2705	2705	2705	2705	0
133	20241217	190100	71536530	2705	2705	2705	2705	0
134	20241217	190000	71536530	2705	2705	2705	2705	0
135	20241217	185900	71536530	2705	2705	2705	2705	0
136	20241217	185800	71536530	2705	2705	2705	2705	0
137	20241217	185700	71536530	2705	2705	2705	2705	0
138	20241217	185600	71536530	2705	2705	2705	2705	0
139	20241217	185500	71536530	2705	2705	2705	2705	0
140	20241217	185400	71536530	2705	2705	2705	2705	0
141	20241217	185300	71536530	2705	2705	2705	2705	0
142	20241217	185200	71536530	2705	2705	2705	2705	0
143	20241217	185100	71536530	2705	2705	2705	2705	0
144	20241217	185000	71536530	2705	2705	2705	2705	0
145	20241217	184900	71536530	2705	2705	2705	2705	0
146	20241217	184800	71536530	2705	2705	2705	2705	0
147	20241217	184700	71536530	2705	2705	2705	2705	0
148	20241217	184600	71536530	2705	2705	2705	2705	0
149	20241217	184500	71536530	2705	2705	2705	2705	0
150	20241217	184400	71536530	2705	2705	2705	2705	0
151	20241217	184300	71536530	2705	2705	2705	2705	0
152	20241217	184200	71536530	2705	2705	2705	2705	229
153	20241217	184100	71536530	2705	2705	2705	2705	0
154	20241217	184000	71536530	2705	2705	2705	2705	0
155	20241217	183900	71536530	2705	2705	2705	2705	0
156	20241217	183800	71536530	2705	2705	2705	2705	0
157	20241217	183700	71536530	2705	2705	2705	2705	0
158	20241217	183600	71536530	2705	2705	2705	2705	0
159	20241217	183500	71536530	2705	2705	2705	2705	0
160	20241217	183400	71536530	2705	2705	2705	2705	0
161	20241217	183300	71536530	2705	2705	2705	2705	0
162	20241217	183200	71536530	2705	2705	2705	2705	0
163	20241217	183100	71536530	2705	2705	2705	2705	0
164	20241217	183000	71536530	2705	2705	2705	2705	0
165	20241217	182900	71536530	2705	2705	2705	2705	0
166	20241217	182800	71536530	2705	2705	2705	2705	0
167	20241217	182700	71536530	2705	2705	2705	2705	0
168	20241217	182600	71536530	2705	2705	2705	2705	0
169	20241217	182500	71536530	2705	2705	2705	2705	0
170	20241217	182400	71536530	2705	2705	2705	2705	0
171	20241217	182300	71536530	2705	2705	2705	2705	0
172	20241217	182200	71536530	2705	2705	2705	2705	0
173	20241217	182100	71536530	2705	2705	2705	2705	0
174	20241217	182000	71536530	2705	2705	2705	2705	0
175	20241217	181900	71536530	2705	2705	2705	2705	0
176	20241217	181800	71536530	2705	2705	2705	2705	0
177	20241217	181700	71536530	2705	2705	2705	2705	0
178	20241217	181600	71536530	2705	2705	2705	2705	0
179	20241217	181500	71536530	2705	2705	2705	2705	0
180	20241217	181400	71536530	2705	2705	2705	2705	0
181	20241217	181300	71536530	2705	2705	2705	2705	0
182	20241217	181200	71536530	2705	2705	2705	2705	229
183	20241217	181100	71536530	2705	2705	2705	2705	0
184	20241217	181000	71536530	2705	2705	2705	2705	0
185	20241217	180900	71536530	2705	2705	2705	2705	0
186	20241217	180800	71536530	2705	2705	2705	2705	0
187	20241217	180700	71536530	2705	2705	2705	2705	0
188	20241217	180600	71536530	2705	2705	2705	2705	0
189	20241217	180500	71536530	2705	2705	2705	2705	0
190	20241217	180400	71536530	2705	2705	2705	2705	0
191	20241217	180300	71536530	2705	2705	2705	2705	0
192	20241217	180200	71536530	2705	2705	2705	2705	0
193	20241217	180100	71536530	2705	2705	2705	2705	0
194	20241217	180000	71536530	2705	2705	2705	2705	0
195	20241217	175900	71536530	2705	2705	2705	2705	0
196	20241217	175800	71536530	2705	2705	2705	2705	0
197	20241217	175700	71536530	2705	2705	2705	2705	0
198	20241217	175600	71536530	2705	2705	2705	2705	0
199	20241217	175500	71536530	2705	2705	2705	2705	0
200	20241217	175400	71536530	2705	2705	2705	2705	0
201	20241217	175300	71536530	2705	2705	2705	2705	0
202	20241217	175200	71536530	2705	2705	2705	2705	0
203	20241217	175100	71536530	2705	2705	2705	2705	0
204	20241217	175000	71536530	2705	2705	2705	2705	0
205	20241217	174900	71536530	2705	2705	2705	2705	0
206	20241217	174800	71536530	2705	2705	2705	2705	0
207	20241217	174700	71536530	2705	2705	2705	2705	0
208	20241217	174600	71536530	2705	2705	2705	2705	0
209	20241217	174500	71536530	2705	2705	2705	2705	0
210	20241217	174400	71536530	2705	2705	2705	2705	0
211	20241217	174300	71536530	2705	2705	2705	2705	0
212	20241217	174200	71536530	2705	2705	2705	2705	229
213	20241217	174100	71536530	2705	2705	2705	2705	0
214	20241217	174000	71536530	2705	2705	2705	2705	0
215	20241217	173900	71536530	2705	2705	2705	2705	0
216	20241217	173800	71536530	2705	2705	2705	2705	0
217	20241217	173700	71536530	2705	2705	2705	2705	0
218	20241217	173600	71536530	2705	2705	2705	2705	0
219	20241217	173500	71536530	2705	2705	2705	2705	0
220	20241217	173400	71536530	2705	2705	2705	2705	0
221	20241217	173300	71536530	2705	2705	2705	2705	0
222	20241217	173200	71536530	2705	2705	2705	2705	0
223	20241217	173100	71536530	2705	2705	2705	2705	0
224	20241217	173000	71536530	2705	2705	2705	2705	0
225	20241217	172900	71536530	2705	2705	2705	2705	0
226	20241217	172800	71536530	2705	2705	2705	2705	0
227	20241217	172700	71536530	2705	2705	2705	2705	0
228	20241217	172600	71536530	2705	2705	2705	2705	0
229	20241217	172500	71536530	2705	2705	2705	2705	0
230	20241217	172400	71536530	2705	2705	2705	2705	0
231	20241217	172300	71536530	2705	2705	2705	2705	0
232	20241217	172200	71536530	2705	2705	2705	2705	0
233	20241217	172100	71536530	2705	2705	2705	2705	0
234	20241217	172000	71536530	2705	2705	2705	2705	0
235	20241217	171900	71536530	2705	2705	2705	2705	0
236	20241217	171800	71536530	2705	2705	2705	2705	0
237	20241217	171700	71536530	2705	2705	2705	2705	0
238	20241217	171600	71536530	2705	2705	2705	2705	0
239	20241217	171500	71536530	2705	2705	2705	2705	0
240	20241217	171400	71536530	2705	2705	2705	2705	0
241	20241217	171300	71536530	2705	2705	2705	2705	0
242	20241217	171200	71536530	2705	2705	2705	2705	229
243	20241217	171100	71536530	2705	2705	2705	2705	0
244	20241217	171000	71536530	2705	2705	2705	2705	0
245	20241217	170900	71536530	2705	2705	2705	2705	0
246	20241217	170800	71536530	2705	2705	2705	2705	0
247	20241217	170700	71536530	2705	2705	2705	2705	0
248	20241217	170600	71536530	2705	2705	2705	2705	0
249	20241217	170500	71536530	2705	2705	2705	2705	0
250	20241217	170400	71536530	2705	2705	2705	2705	0
251	20241217	170300	71536530	2705	2705	2705	2705	0
252	20241217	170200	71536530	2705	2705	2705	2705	0
253	20241217	170100	71536530	2705	2705	2705	2705	0
254	20241217	170000	71536530	2705	2705	2705	2705	0
255	20241217	165900	71536530	2705	2705	2705	2705	0
256	20241217	165800	71536530	2705	2705	2705	2705	0
257	20241217	165700	71536530	2705	2705	2705	2705	0
258	20241217	165600	71536530	2705	2705	2705	2705	0
259	20241217	165500	71536530	2705	2705	2705	2705	0
260	20241217	165400	71536530	2705	2705	2705	2705	0
261	20241217	165300	71536530	2705	2705	2705	2705	0
262	20241217	165200	71536530	2705	2705	2705	2705	0
263	20241217	165100	71536530	2705	2705	2705	2705	0
264	20241217	165000	71536530	2705	2705	2705	2705	0
265	20241217	164900	71536530	2705	2705	2705	2705	0
266	20241217	164800	71536530	2705	2705	2705	2705	0
267	20241217	164700	71536530	2705	2705	2705	2705	0
268	20241217	164600	71536530	2705	2705	2705	2705	0
269	20241217	164500	71536530	2705	2705	2705	2705	0
270	20241217	164400	71536530	2705	2705	2705	2705	0
271	20241217	164300	71536530	2705	2705	2705	2705	0
272	20241217	164200	71536530	2705	2705	2705	2705	229
273	20241217	164100	71536530	2705	2705	2705	2705	0
274	20241217	164000	71536530	2705	2705	2705	2705	0
275	20241217	163900	71536530	2705	2705	2705	2705	0
276	20241217	163800	71536530	2705	2705	2705	2705	0
277	20241217	163700	71536530	2705	2705	2705	2705	0
278	20241217	163600	71536530	2705	2705	2705	2705	0
279	20241217	163500	71536530	2705	2705	2705	2705	0
280	20241217	163400	71536530	2705	2705	2705	2705	0
281	20241217	163300	71536530	2705	2705	2705	2705	0
282	20241217	163200	71536530	2705	2705	2705	2705	0
283	20241217	163100	71536530	2705	2705	2705	2705	0
284	20241217	163000	71536530	2705	2705	2705	2705	0
285	20241217	162900	71536530	2705	2705	2705	2705	0
286	20241217	162800	71536530	2705	2705	2705	2705	0
287	20241217	162700	71536530	2705	2705	2705	2705	0
288	20241217	162600	71536530	2705	2705	2705	2705	0
289	20241217	162500	71536530	2705	2705	2705	2705	0
290	20241217	162400	71536530	2705	2705	2705	2705	0
291	20241217	162300	71536530	2705	2705	2705	2705	0
292	20241217	162200	71536530	2705	2705	2705	2705	0
293	20241217	162100	71536530	2705	2705	2705	2705	0
294	20241217	162000	71536530	2705	2705	2705	2705	0
295	20241217	161900	71536530	2705	2705	2705	2705	0
296	20241217	161800	71536530	2705	2705	2705	2705	0
297	20241217	161700	71536530	2705	2705	2705	2705	0
298	20241217	161600	71536530	2705	2705	2705	2705	0
299	20241217	161500	71536530	2705	2705	2705	2705	0
300	20241217	161400	71536530	2705	2705	2705	2705	0
301	20241217	161300	71536530	2705	2705	2705	2705	0
302	20241217	161200	71536530	2705	2705	2705	2705	229
303	20241217	161100	71536530	2705	2705	2705	2705	0
304	20241217	161000	71536530	2705	2705	2705	2705	0
305	20241217	160900	71536530	2705	2705	2705	2705	0
306	20241217	160800	71536530	2705	2705	2705	2705	0
307	20241217	160700	71536530	2705	2705	2705	2705	0
308	20241217	160600	71536530	2705	2705	2705	2705	0
309	20241217	160500	71536530	2705	2705	2705	2705	0
310	20241217	160400	71536530	2705	2705	2705	2705	0
311	20241217	160300	71536530	2705	2705	2705	2705	0
312	20241217	160200	71536530	2705	2705	2705	2705	0
313	20241217	160100	71536530	2705	2705	2705	2705	0
314	20241217	160000	71536530	2705	2705	2705	2705	0
315	20241217	155900	71536530	2705	2705	2705	2705	0
316	20241217	155800	71536530	2705	2705	2705	2705	0
317	20241217	155700	71536530	2705	2705	2705	2705	0
318	20241217	155600	71536530	2705	2705	2705	2705	0
319	20241217	155500	71536530	2705	2705	2705	2705	0
320	20241217	155400	71536530	2705	2705	2705	2705	0
321	20241217	155300	71536530	2705	2705	2705	2705	0
322	20241217	155200	71536530	2705	2705	2705	2705	0
323	20241217	155100	71536530	2705	2705	2705	2705	0
324	20241217	155000	71536530	2705	2705	2705	2705	0
325	20241217	154900	71536530	2705	2705	2705	2705	0
326	20241217	154800	71536530	2705	2705	2705	2705	0
327	20241217	154700	71536530	2705	2705	2705	2705	0
328	20241217	154600	71536530	2705	2705	2705	2705	0
329	20241217	154500	71536530	2705	2705	2705	2705	0
330	20241217	154400	71536530	2705	2705	2705	2705	0
331	20241217	154300	71536530	2705	2705	2705	2705	0
332	20241217	154200	71536530	2705	2705	2705	2705	229
333	20241217	154100	71536530	2705	2705	2705	2705	0
334	20241217	154000	71536530	2705	2705	2705	2705	0
335	20241217	153900	71536530	2705	2705	2705	2705	0
336	20241217	153800	71536530	2705	2705	2705	2705	0
337	20241217	153700	71536530	2705	2705	2705	2705	0
338	20241217	153600	71536530	2705	2705	2705	2705	0
339	20241217	153500	71536530	2705	2705	2705	2705	0
340	20241217	153400	71536530	2705	2705	2705	2705	0
341	20241217	153300	71536530	2705	2705	2705	2705	0
342	20241217	153200	71536530	2705	2705	2705	2705	0
343	20241217	153100	71536530	2705	2705	2705	2705	0
344	20241217	153000	71536530	2705	2705	2705	2705	229
345	20241217	152900	70917085	2700	2700	2700	2700	0
346	20241217	152800	70917085	2700	2700	2700	2700	0
347	20241217	152700	70917085	2700	2700	2700	2700	0
348	20241217	152600	70917085	2700	2700	2700	2700	0
349	20241217	152500	70917085	2700	2700	2700	2700	0
350	20241217	152400	70917085	2700	2700	2700	2700	0
351	20241217	152300	70917085	2700	2700	2700	2700	0
352	20241217	152200	70917085	2700	2700	2700	2700	0
353	20241217	152100	70917085	2700	2700	2700	2700	0
354	20241217	152000	70917085	2700	2700	2700	2700	0
355	20241217	151900	70917085	2700	2700	2700	2700	144
356	20241217	151800	70528285	2700	2700	2700	2700	65
357	20241217	151700	70352785	2705	2705	2705	2705	0
358	20241217	151600	70352785	2705	2705	2705	2705	0
359	20241217	151500	70352785	2705	2705	2705	2705	80
360	20241217	151400	70136385	2705	2705	2705	2705	0
361	20241217	151300	70136385	2705	2705	2705	2705	0
362	20241217	151200	70136385	2705	2705	2705	2705	0
363	20241217	151100	70136385	2705	2705	2705	2705	0
364	20241217	151000	70136385	2705	2705	2705	2705	0
365	20241217	150900	70136385	2705	2705	2705	2705	44
366	20241217	150800	70017365	2710	2710	2710	2710	0
367	20241217	150700	70017365	2710	2710	2710	2710	0
368	20241217	150600	70017365	2710	2705	2710	2705	11
369	20241217	150500	69987605	2705	2705	2705	2705	0
370	20241217	150400	69987605	2705	2700	2705	2700	398
371	20241217	150300	68913000	2700	2700	2700	2700	1
372	20241217	150200	68910300	2695	2695	2695	2695	26
373	20241217	150100	68840230	2695	2695	2695	2695	100
374	20241217	150000	68570730	2700	2700	2700	2700	0
375	20241217	145900	68570730	2700	2700	2700	2700	0
376	20241217	145800	68570730	2700	2700	2700	2700	0
377	20241217	145700	68570730	2700	2680	2700	2680	12
378	20241217	145600	68538350	2700	2700	2700	2700	0
379	20241217	145500	68538350	2700	2700	2700	2700	1
380	20241217	145400	68535650	2695	2695	2695	2695	35
381	20241217	145300	68441325	2695	2695	2695	2695	0
382	20241217	145200	68441325	2695	2695	2695	2695	0
383	20241217	145100	68441325	2695	2695	2695	2695	0
384	20241217	145000	68441325	2695	2690	2695	2690	2
385	20241217	144900	68435940	2680	2690	2695	2680	43
386	20241217	144800	68320665	2690	2690	2690	2690	3353
387	20241217	144700	59301095	2690	2690	2690	2690	0
388	20241217	144600	59301095	2690	2690	2690	2690	0
389	20241217	144500	59301095	2690	2690	2690	2690	0
390	20241217	144400	59301095	2690	2690	2690	2690	10
391	20241217	144300	59274195	2695	2695	2695	2695	0
392	20241217	144200	59274195	2695	2695	2695	2695	0
393	20241217	144100	59274195	2695	2695	2695	2695	0
394	20241217	144000	59274195	2695	2695	2695	2695	0
395	20241217	143900	59274195	2695	2690	2695	2690	2
396	20241217	143800	59268810	2690	2690	2690	2690	1
397	20241217	143700	59266120	2695	2695	2695	2695	0
398	20241217	143600	59266120	2695	2695	2695	2695	0
399	20241217	143500	59266120	2695	2695	2695	2695	0
400	20241217	143400	59266120	2695	2695	2695	2695	0
401	20241217	143300	59266120	2695	2695	2695	2695	0
402	20241217	143200	59266120	2695	2695	2695	2695	0
403	20241217	143100	59266120	2695	2695	2695	2695	0
404	20241217	143000	59266120	2695	2695	2695	2695	0
405	20241217	142900	59266120	2695	2695	2695	2695	0
406	20241217	142800	59266120	2695	2695	2695	2695	0
407	20241217	142700	59266120	2695	2695	2695	2695	0
408	20241217	142600	59266120	2695	2695	2695	2695	0
409	20241217	142500	59266120	2695	2695	2695	2695	0
410	20241217	142400	59266120	2695	2695	2695	2695	0
411	20241217	142300	59266120	2695	2695	2695	2695	22
412	20241217	142200	59206830	2695	2695	2695	2695	0
413	20241217	142100	59206830	2695	2695	2695	2695	1
414	20241217	142000	59204135	2685	2685	2685	2685	0
415	20241217	141900	59204135	2685	2685	2685	2685	88
416	20241217	141800	58967855	2685	2685	2685	2685	11
417	20241217	141700	58938320	2695	2695	2695	2695	0
418	20241217	141600	58938320	2695	2695	2695	2695	0
419	20241217	141500	58938320	2695	2695	2695	2695	0
420	20241217	141400	58938320	2695	2695	2695	2695	0
421	20241217	141300	58938320	2695	2695	2695	2695	30
422	20241217	141200	58857470	2695	2695	2695	2695	0
423	20241217	141100	58857470	2695	2695	2695	2695	0
424	20241217	141000	58857470	2695	2695	2695	2695	52
425	20241217	140900	58717330	2695	2695	2695	2695	43
426	20241217	140800	58601445	2695	2695	2695	2695	0
427	20241217	140700	58601445	2695	2695	2695	2695	0
428	20241217	140600	58601445	2695	2695	2695	2695	0
429	20241217	140500	58601445	2695	2695	2695	2695	0
430	20241217	140400	58601445	2695	2695	2695	2695	0
431	20241217	140300	58601445	2695	2695	2695	2695	0
432	20241217	140200	58601445	2695	2695	2695	2695	0
433	20241217	140100	58601445	2695	2695	2695	2695	1
434	20241217	140000	58598750	2685	2685	2685	2685	0
435	20241217	135900	58598750	2685	2685	2685	2685	0
436	20241217	135800	58598750	2685	2685	2685	2685	0
437	20241217	135700	58598750	2685	2685	2685	2685	0
438	20241217	135600	58598750	2685	2685	2685	2685	0
439	20241217	135500	58598750	2685	2685	2685	2685	0
440	20241217	135400	58598750	2685	2685	2685	2685	0
441	20241217	135300	58598750	2685	2685	2685	2685	0
442	20241217	135200	58598750	2685	2685	2685	2685	0
443	20241217	135100	58598750	2685	2685	2685	2685	0
444	20241217	135000	58598750	2685	2685	2685	2685	0
445	20241217	134900	58598750	2685	2685	2685	2685	0
446	20241217	134800	58598750	2685	2685	2685	2685	10
447	20241217	134700	58571900	2685	2685	2685	2685	2
448	20241217	134600	58566530	2685	2685	2685	2685	2
449	20241217	134500	58561160	2685	2685	2685	2685	3
450	20241217	134400	58553105	2685	2685	2685	2685	2
451	20241217	134300	58547735	2685	2685	2685	2685	2
452	20241217	134200	58542365	2685	2685	2685	2685	2
453	20241217	134100	58536995	2685	2685	2685	2685	3
454	20241217	134000	58528940	2685	2685	2685	2685	2
455	20241217	133900	58523570	2690	2690	2690	2690	0
456	20241217	133800	58523570	2690	2690	2690	2690	0
457	20241217	133700	58523570	2690	2690	2690	2690	0
458	20241217	133600	58523570	2690	2690	2690	2690	0
459	20241217	133500	58523570	2690	2690	2690	2690	0
460	20241217	133400	58523570	2690	2690	2690	2690	0
461	20241217	133300	58523570	2690	2690	2690	2690	0
462	20241217	133200	58523570	2690	2690	2690	2690	0
463	20241217	133100	58523570	2690	2690	2690	2690	0
464	20241217	133000	58523570	2690	2690	2690	2690	0
465	20241217	132900	58523570	2690	2685	2690	2685	2
466	20241217	132800	58518195	2690	2685	2690	2685	20
467	20241217	132700	58464400	2690	2690	2690	2690	0
468	20241217	132600	58464400	2690	2690	2690	2690	0
469	20241217	132500	58464400	2690	2690	2690	2690	0
470	20241217	132400	58464400	2690	2690	2690	2690	0
471	20241217	132300	58464400	2690	2690	2690	2690	0
472	20241217	132200	58464400	2690	2690	2690	2690	0
473	20241217	132100	58464400	2690	2685	2690	2685	5
474	20241217	132000	58450955	2695	2695	2695	2695	0
475	20241217	131900	58450955	2695	2695	2695	2695	0
476	20241217	131800	58450955	2695	2695	2695	2695	0
477	20241217	131700	58450955	2695	2695	2695	2695	0
478	20241217	131600	58450955	2695	2695	2695	2695	0
479	20241217	131500	58450955	2695	2685	2695	2685	39
480	20241217	131400	58345860	2700	2700	2700	2700	0
481	20241217	131300	58345860	2700	2700	2700	2700	0
482	20241217	131200	58345860	2700	2700	2700	2700	0
483	20241217	131100	58345860	2700	2700	2700	2700	0
484	20241217	131000	58345860	2700	2700	2700	2700	0
485	20241217	130900	58345860	2700	2700	2700	2700	0
486	20241217	130800	58345860	2700	2685	2700	2685	2
487	20241217	130700	58340475	2700	2700	2700	2700	0
488	20241217	130600	58340475	2700	2700	2700	2700	0
489	20241217	130500	58340475	2700	2700	2700	2700	0
490	20241217	130400	58340475	2700	2685	2700	2685	1691
491	20241217	130300	53774790	2700	2680	2700	2680	4
492	20241217	130200	53764025	2680	2680	2680	2680	6
493	20241217	130100	53747945	2675	2690	2690	2675	2119
494	20241217	130000	48060975	2700	2700	2700	2700	23
495	20241217	125900	47998875	2700	2715	2715	2700	1102
496	20241217	125800	45018495	2715	2715	2715	2715	0
497	20241217	125700	45018495	2715	2715	2715	2715	0
498	20241217	125600	45018495	2715	2715	2715	2715	0
499	20241217	125500	45018495	2715	2715	2715	2715	0
500	20241217	125400	45018495	2715	2715	2715	2715	0
501	20241217	125300	45018495	2715	2715	2715	2715	0
502	20241217	125200	45018495	2715	2715	2715	2715	0
503	20241217	125100	45018495	2715	2715	2715	2715	0
504	20241217	125000	45018495	2715	2715	2715	2715	0
505	20241217	124900	45018495	2715	2715	2715	2715	0
506	20241217	124800	45018495	2715	2715	2715	2715	1
507	20241217	124700	45015780	2740	2740	2740	2740	0
508	20241217	124600	45015780	2740	2740	2740	2740	0
509	20241217	124500	45015780	2740	2740	2740	2740	0
510	20241217	124400	45015780	2740	2740	2740	2740	0
511	20241217	124300	45015780	2740	2715	2740	2715	200
512	20241217	124200	44471350	2715	2715	2715	2715	0
513	20241217	124100	44471350	2715	2715	2715	2715	52
514	20241217	124000	44330170	2715	2715	2715	2715	0
515	20241217	123900	44330170	2715	2705	2735	2705	504
516	20241217	123800	42952350	2705	2705	2705	2705	0
517	20241217	123700	42952350	2705	2705	2705	2705	0
518	20241217	123600	42952350	2705	2705	2705	2705	0
519	20241217	123500	42952350	2705	2705	2705	2705	0
520	20241217	123400	42952350	2705	2705	2705	2705	0
521	20241217	123300	42952350	2705	2705	2705	2705	0
522	20241217	123200	42952350	2705	2705	2705	2705	0
523	20241217	123100	42952350	2705	2705	2705	2705	0
524	20241217	123000	42952350	2705	2705	2705	2705	0
525	20241217	122900	42952350	2705	2705	2705	2705	0
526	20241217	122800	42952350	2705	2705	2705	2705	0
527	20241217	122700	42952350	2705	2705	2705	2705	510
528	20241217	122600	41572800	2700	2700	2700	2700	0
529	20241217	122500	41572800	2700	2700	2700	2700	0
530	20241217	122400	41572800	2700	2700	2700	2700	0
531	20241217	122300	41572800	2700	2700	2700	2700	0
532	20241217	122200	41572800	2700	2700	2700	2700	0
533	20241217	122100	41572800	2700	2700	2700	2700	0
534	20241217	122000	41572800	2700	2700	2700	2700	0
535	20241217	121900	41572800	2700	2700	2700	2700	0
536	20241217	121800	41572800	2700	2700	2700	2700	0
537	20241217	121700	41572800	2700	2700	2700	2700	0
538	20241217	121600	41572800	2700	2700	2700	2700	0
539	20241217	121500	41572800	2700	2700	2700	2700	0
540	20241217	121400	41572800	2700	2700	2740	2700	310
541	20241217	121300	40732015	2700	2700	2700	2700	1
542	20241217	121200	40729315	2700	2700	2700	2700	185
543	20241217	121100	40229815	2700	2700	2700	2700	33
544	20241217	121000	40140715	2700	2700	2700	2700	0
545	20241217	120900	40140715	2700	2700	2700	2700	0
546	20241217	120800	40140715	2700	2700	2700	2700	0
547	20241217	120700	40140715	2700	2700	2700	2700	0
548	20241217	120600	40140715	2700	2700	2700	2700	0
549	20241217	120500	40140715	2700	2700	2700	2700	0
550	20241217	120400	40140715	2700	2700	2700	2700	0
551	20241217	120300	40140715	2700	2700	2700	2700	0
552	20241217	120200	40140715	2700	2700	2700	2700	0
553	20241217	120100	40140715	2700	2700	2700	2700	0
554	20241217	120000	40140715	2700	2700	2700	2700	4
555	20241217	115900	40129915	2700	2700	2700	2700	1
556	20241217	115800	40127215	2690	2700	2700	2690	561
557	20241217	115700	38618045	2700	2700	2700	2700	0
558	20241217	115600	38618045	2700	2700	2700	2700	0
559	20241217	115500	38618045	2700	2700	2700	2700	0
560	20241217	115400	38618045	2700	2700	2700	2700	0
561	20241217	115300	38618045	2700	2700	2700	2700	0
562	20241217	115200	38618045	2700	2700	2700	2700	0
563	20241217	115100	38618045	2700	2710	2710	2700	21
564	20241217	115000	38561335	2700	2700	2700	2700	0
565	20241217	114900	38561335	2700	2700	2700	2700	0
566	20241217	114800	38561335	2700	2700	2700	2700	0
567	20241217	114700	38561335	2700	2700	2700	2700	0
568	20241217	114600	38561335	2700	2695	2700	2695	20
569	20241217	114500	38507340	2695	2695	2710	2695	3
570	20241217	114400	38499240	2700	2695	2700	2695	19
571	20241217	114300	38447945	2710	2710	2710	2710	0
572	20241217	114200	38447945	2710	2710	2710	2710	0
573	20241217	114100	38447945	2710	2710	2710	2710	0
574	20241217	114000	38447945	2710	2710	2710	2710	0
575	20241217	113900	38447945	2710	2710	2710	2710	0
576	20241217	113800	38447945	2710	2695	2710	2695	179
577	20241217	113700	37963460	2690	2690	2690	2690	196
578	20241217	113600	37436220	2710	2710	2710	2710	0
579	20241217	113500	37436220	2710	2710	2710	2710	0
580	20241217	113400	37436220	2710	2710	2710	2710	0
581	20241217	113300	37436220	2710	2710	2710	2710	0
582	20241217	113200	37436220	2710	2710	2710	2710	0
583	20241217	113100	37436220	2710	2710	2710	2710	0
584	20241217	113000	37436220	2710	2710	2710	2710	0
585	20241217	112900	37436220	2710	2710	2710	2710	0
586	20241217	112800	37436220	2710	2710	2710	2710	0
587	20241217	112700	37436220	2710	2710	2710	2710	0
588	20241217	112600	37436220	2710	2710	2710	2710	0
589	20241217	112500	37436220	2710	2710	2710	2710	0
590	20241217	112400	37436220	2710	2700	2710	2700	11
591	20241217	112300	37406500	2700	2700	2700	2700	0
592	20241217	112200	37406500	2700	2700	2700	2700	1
593	20241217	112100	37403800	2710	2710	2710	2710	0
594	20241217	112000	37403800	2710	2710	2710	2710	0
595	20241217	111900	37403800	2710	2710	2710	2710	0
596	20241217	111800	37403800	2710	2710	2710	2710	0
597	20241217	111700	37403800	2710	2710	2730	2710	3
598	20241217	111600	37395650	2705	2705	2730	2705	5020
599	20241217	111500	23718845	2720	2720	2720	2720	0
600	20241217	111400	23718845	2720	2720	2720	2720	0
601	20241217	111300	23718845	2720	2720	2720	2720	0
602	20241217	111200	23718845	2720	2720	2720	2720	0
603	20241217	111100	23718845	2720	2720	2720	2720	0
604	20241217	111000	23718845	2720	2720	2720	2720	0
605	20241217	110900	23718845	2720	2720	2720	2720	0
606	20241217	110800	23718845	2720	2720	2720	2720	0
607	20241217	110700	23718845	2720	2720	2720	2720	0
608	20241217	110600	23718845	2720	2720	2720	2720	0
609	20241217	110500	23718845	2720	2720	2720	2720	0
610	20241217	110400	23718845	2720	2720	2720	2720	0
611	20241217	110300	23718845	2720	2720	2720	2720	0
612	20241217	110200	23718845	2720	2705	2720	2705	2
613	20241217	110100	23713420	2715	2700	2715	2700	30
614	20241217	110000	23631985	2715	2715	2715	2715	0
615	20241217	105900	23631985	2715	2715	2715	2715	0
616	20241217	105800	23631985	2715	2715	2715	2715	0
617	20241217	105700	23631985	2715	2715	2715	2715	0
618	20241217	105600	23631985	2715	2700	2715	2700	2
619	20241217	105500	23626570	2695	2695	2695	2695	50
620	20241217	105400	23491820	2695	2695	2695	2695	0
621	20241217	105300	23491820	2695	2690	2695	2690	120
622	20241217	105200	23168915	2690	2690	2690	2690	30
623	20241217	105100	23088215	2690	2680	2715	2680	113
624	20241217	105000	22783130	2715	2715	2715	2715	0
625	20241217	104900	22783130	2715	2715	2715	2715	0
626	20241217	104800	22783130	2715	2715	2715	2715	0
627	20241217	104700	22783130	2715	2680	2715	2680	2
628	20241217	104600	22777735	2675	2685	2685	2675	1523
629	20241217	104500	18701275	2715	2715	2715	2715	0
630	20241217	104400	18701275	2715	2715	2715	2715	0
631	20241217	104300	18701275	2715	2715	2715	2715	0
632	20241217	104200	18701275	2715	2715	2715	2715	0
633	20241217	104100	18701275	2715	2715	2715	2715	0
634	20241217	104000	18701275	2715	2715	2715	2715	0
635	20241217	103900	18701275	2715	2715	2715	2715	0
636	20241217	103800	18701275	2715	2715	2715	2715	0
637	20241217	103700	18701275	2715	2715	2715	2715	0
638	20241217	103600	18701275	2715	2715	2715	2715	0
639	20241217	103500	18701275	2715	2695	2715	2695	2
640	20241217	103400	18695865	2700	2700	2700	2700	0
641	20241217	103300	18695865	2700	2700	2700	2700	0
642	20241217	103200	18695865	2700	2700	2700	2700	0
643	20241217	103100	18695865	2700	2695	2700	2690	69
644	20241217	103000	18510110	2720	2720	2720	2720	0
645	20241217	102900	18510110	2720	2720	2720	2720	0
646	20241217	102800	18510110	2720	2720	2720	2720	0
647	20241217	102700	18510110	2720	2700	2720	2700	30
648	20241217	102600	18428670	2715	2715	2715	2715	0
649	20241217	102500	18428670	2715	2715	2715	2715	0
650	20241217	102400	18428670	2715	2715	2715	2715	0
651	20241217	102300	18428670	2715	2715	2715	2715	0
652	20241217	102200	18428670	2715	2700	2715	2700	142
653	20241217	102100	18045255	2715	2715	2715	2715	0
654	20241217	102000	18045255	2715	2700	2715	2700	2
655	20241217	101900	18039840	2690	2700	2720	2690	110
656	20241217	101800	17743660	2725	2725	2725	2725	0
657	20241217	101700	17743660	2725	2725	2725	2725	0
658	20241217	101600	17743660	2725	2725	2725	2725	0
659	20241217	101500	17743660	2725	2700	2725	2700	2
660	20241217	101400	17738235	2710	2710	2710	2710	0
661	20241217	101300	17738235	2710	2695	2710	2695	100
662	20241217	101200	17467250	2710	2710	2710	2710	0
663	20241217	101100	17467250	2710	2710	2710	2710	0
664	20241217	101000	17467250	2710	2710	2710	2710	0
665	20241217	100900	17467250	2710	2710	2710	2710	0
666	20241217	100800	17467250	2710	2710	2710	2710	0
667	20241217	100700	17467250	2710	2710	2710	2710	0
668	20241217	100600	17467250	2710	2695	2710	2695	11
669	20241217	100500	17437470	2695	2695	2695	2695	1
670	20241217	100400	17434775	2695	2695	2705	2695	3
671	20241217	100300	17426680	2690	2690	2690	2690	500
672	20241217	100200	16081680	2695	2695	2705	2695	4
673	20241217	100100	16070890	2695	2695	2695	2695	0
674	20241217	100000	16070890	2695	2695	2695	2695	0
675	20241217	095900	16070890	2695	2695	2695	2695	0
676	20241217	095800	16070890	2695	2695	2695	2695	0
677	20241217	095700	16070890	2695	2695	2695	2695	0
678	20241217	095600	16070890	2695	2695	2695	2695	148
679	20241217	095500	15672030	2690	2690	2690	2690	0
680	20241217	095400	15672030	2690	2690	2690	2690	0
681	20241217	095300	15672030	2690	2690	2690	2690	90
682	20241217	095200	15429930	2690	2690	2690	2690	0
683	20241217	095100	15429930	2690	2690	2690	2690	0
684	20241217	095000	15429930	2690	2690	2690	2690	20
685	20241217	094900	15376130	2690	2690	2690	2690	10
686	20241217	094800	15349230	2690	2690	2690	2690	0
687	20241217	094700	15349230	2690	2690	2690	2690	2
688	20241217	094600	15343850	2695	2695	2695	2695	0
689	20241217	094500	15343850	2695	2690	2695	2690	2
690	20241217	094400	15338465	2680	2680	2680	2680	21
691	20241217	094300	15282185	2690	2690	2695	2690	5
692	20241217	094200	15268725	2690	2690	2690	2690	2
693	20241217	094100	15263345	2690	2690	2690	2690	1
694	20241217	094000	15260655	2695	2690	2695	2680	27
695	20241217	093900	15188120	2695	2695	2695	2695	0
696	20241217	093800	15188120	2695	2695	2695	2695	0
697	20241217	093700	15188120	2695	2695	2695	2695	0
698	20241217	093600	15188120	2695	2690	2695	2690	2
699	20241217	093500	15182735	2690	2690	2695	2690	13
700	20241217	093400	15147760	2690	2690	2690	2690	59
701	20241217	093300	14989050	2690	2685	2690	2685	34
702	20241217	093200	14897610	2675	2675	2675	2675	322
703	20241217	093100	14036260	2675	2675	2675	2675	1000
704	20241217	093000	11361260	2675	2675	2675	2675	1
705	20241217	092900	11358585	2660	2660	2660	2660	271
706	20241217	092800	10637725	2665	2665	2665	2665	205
707	20241217	092700	10091400	2675	2675	2695	2675	77
708	20241217	092600	9885405	2675	2675	2675	2675	0
709	20241217	092500	9885405	2675	2675	2675	2675	1
710	20241217	092400	9882730	2695	2675	2695	2675	2
711	20241217	092300	9877360	2675	2675	2675	2675	16
712	20241217	092200	9834560	2675	2675	2675	2675	2
713	20241217	092100	9829210	2710	2675	2710	2670	383
714	20241217	092000	8806060	2675	2690	2690	2675	800
715	20241217	091900	6664365	2690	2690	2690	2690	0
716	20241217	091800	6664365	2690	2700	2725	2690	288
717	20241217	091700	5889515	2700	2700	2700	2700	0
718	20241217	091600	5889515	2700	2690	2725	2690	80
719	20241217	091500	5674190	2725	2700	2725	2700	2
720	20241217	091400	5668765	2700	2700	2700	2700	0
721	20241217	091300	5668765	2700	2700	2700	2700	331
722	20241217	091200	4775065	2685	2685	2685	2685	0
723	20241217	091100	4775065	2685	2685	2685	2685	30
724	20241217	091000	4694515	2685	2700	2700	2680	946
725	20241217	090900	2152645	2730	2730	2730	2730	0
726	20241217	090800	2152645	2730	2730	2730	2730	0
727	20241217	090700	2152645	2730	2730	2730	2730	0
728	20241217	090600	2152645	2730	2730	2730	2730	1
729	20241217	090500	2149915	2725	2725	2725	2725	0
730	20241217	090400	2149915	2725	2675	2725	2675	222
731	20241217	090300	1548665	2675	2670	2675	2670	132
732	20241217	090200	1196095	2675	2725	2725	2675	95
733	20241217	090100	941500	2690	2690	2690	2690	0
734	20241217	090000	941500	2690	2690	2690	2690	350