KissMeData/038110/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	192300	222141845	2420	2420	2420	2420	2095
3	20241217	192200	222141845	2420	2420	2420	2420	0
4	20241217	192100	222141845	2420	2420	2420	2420	0
5	20241217	192000	222141845	2420	2420	2420	2420	0
6	20241217	191900	222141845	2420	2420	2420	2420	0
7	20241217	191800	222141845	2420	2420	2420	2420	0
8	20241217	191700	222141845	2420	2420	2420	2420	0
9	20241217	191600	222141845	2420	2420	2420	2420	0
10	20241217	191500	222141845	2420	2420	2420	2420	0
11	20241217	191400	222141845	2420	2420	2420	2420	0
12	20241217	191300	222141845	2420	2420	2420	2420	0
13	20241217	191200	222141845	2420	2420	2420	2420	0
14	20241217	191100	222141845	2420	2420	2420	2420	0
15	20241217	191000	222141845	2420	2420	2420	2420	0
16	20241217	190900	222141845	2420	2420	2420	2420	0
17	20241217	190800	222141845	2420	2420	2420	2420	0
18	20241217	190700	222141845	2420	2420	2420	2420	0
19	20241217	190600	222141845	2420	2420	2420	2420	0
20	20241217	190500	222141845	2420	2420	2420	2420	0
21	20241217	190400	222141845	2420	2420	2420	2420	0
22	20241217	190300	222141845	2420	2420	2420	2420	0
23	20241217	190200	222141845	2420	2420	2420	2420	0
24	20241217	190100	222141845	2420	2420	2420	2420	0
25	20241217	190000	222141845	2420	2420	2420	2420	0
26	20241217	185900	222141845	2420	2420	2420	2420	0
27	20241217	185800	222141845	2420	2420	2420	2420	0
28	20241217	185700	222141845	2420	2420	2420	2420	0
29	20241217	185600	222141845	2420	2420	2420	2420	0
30	20241217	185500	222141845	2420	2420	2420	2420	0
31	20241217	185400	222141845	2420	2420	2420	2420	0
32	20241217	185300	222141845	2420	2420	2420	2420	2095
33	20241217	185200	222141845	2420	2420	2420	2420	0
34	20241217	185100	222141845	2420	2420	2420	2420	0
35	20241217	185000	222141845	2420	2420	2420	2420	0
36	20241217	184900	222141845	2420	2420	2420	2420	0
37	20241217	184800	222141845	2420	2420	2420	2420	0
38	20241217	184700	222141845	2420	2420	2420	2420	0
39	20241217	184600	222141845	2420	2420	2420	2420	0
40	20241217	184500	222141845	2420	2420	2420	2420	0
41	20241217	184400	222141845	2420	2420	2420	2420	0
42	20241217	184300	222141845	2420	2420	2420	2420	0
43	20241217	184200	222141845	2420	2420	2420	2420	0
44	20241217	184100	222141845	2420	2420	2420	2420	0
45	20241217	184000	222141845	2420	2420	2420	2420	0
46	20241217	183900	222141845	2420	2420	2420	2420	0
47	20241217	183800	222141845	2420	2420	2420	2420	0
48	20241217	183700	222141845	2420	2420	2420	2420	0
49	20241217	183600	222141845	2420	2420	2420	2420	0
50	20241217	183500	222141845	2420	2420	2420	2420	0
51	20241217	183400	222141845	2420	2420	2420	2420	0
52	20241217	183300	222141845	2420	2420	2420	2420	0
53	20241217	183200	222141845	2420	2420	2420	2420	0
54	20241217	183100	222141845	2420	2420	2420	2420	0
55	20241217	183000	222141845	2420	2420	2420	2420	0
56	20241217	182900	222141845	2420	2420	2420	2420	0
57	20241217	182800	222141845	2420	2420	2420	2420	0
58	20241217	182700	222141845	2420	2420	2420	2420	0
59	20241217	182600	222141845	2420	2420	2420	2420	0
60	20241217	182500	222141845	2420	2420	2420	2420	0
61	20241217	182400	222141845	2420	2420	2420	2420	0
62	20241217	182300	222141845	2420	2420	2420	2420	2095
63	20241217	182200	222141845	2420	2420	2420	2420	0
64	20241217	182100	222141845	2420	2420	2420	2420	0
65	20241217	182000	222141845	2420	2420	2420	2420	0
66	20241217	181900	222141845	2420	2420	2420	2420	0
67	20241217	181800	222141845	2420	2420	2420	2420	0
68	20241217	181700	222141845	2420	2420	2420	2420	0
69	20241217	181600	222141845	2420	2420	2420	2420	0
70	20241217	181500	222141845	2420	2420	2420	2420	0
71	20241217	181400	222141845	2420	2420	2420	2420	0
72	20241217	181300	222141845	2420	2420	2420	2420	0
73	20241217	181200	222141845	2420	2420	2420	2420	0
74	20241217	181100	222141845	2420	2420	2420	2420	0
75	20241217	181000	222141845	2420	2420	2420	2420	0
76	20241217	180900	222141845	2420	2420	2420	2420	0
77	20241217	180800	222141845	2420	2420	2420	2420	0
78	20241217	180700	222141845	2420	2420	2420	2420	0
79	20241217	180600	222141845	2420	2420	2420	2420	0
80	20241217	180500	222141845	2420	2420	2420	2420	0
81	20241217	180400	222141845	2420	2420	2420	2420	0
82	20241217	180300	222141845	2420	2420	2420	2420	0
83	20241217	180200	222141845	2420	2420	2420	2420	0
84	20241217	180100	222141845	2420	2420	2420	2420	0
85	20241217	180000	222141845	2420	2420	2420	2420	0
86	20241217	175900	222141845	2420	2420	2420	2420	0
87	20241217	175800	222141845	2420	2420	2420	2420	0
88	20241217	175700	222141845	2420	2420	2420	2420	0
89	20241217	175600	222141845	2420	2420	2420	2420	0
90	20241217	175500	222141845	2420	2420	2420	2420	0
91	20241217	175400	222141845	2420	2420	2420	2420	0
92	20241217	175300	222141845	2420	2420	2420	2420	2095
93	20241217	175200	222141845	2420	2420	2420	2420	0
94	20241217	175100	222141845	2420	2420	2420	2420	0
95	20241217	175000	222141845	2420	2420	2420	2420	0
96	20241217	174900	222141845	2420	2420	2420	2420	0
97	20241217	174800	222141845	2420	2420	2420	2420	0
98	20241217	174700	222141845	2420	2420	2420	2420	0
99	20241217	174600	222141845	2420	2420	2420	2420	0
100	20241217	174500	222141845	2420	2420	2420	2420	0
101	20241217	174400	222141845	2420	2420	2420	2420	0
102	20241217	174300	222141845	2420	2420	2420	2420	0
103	20241217	174200	222141845	2420	2420	2420	2420	0
104	20241217	174100	222141845	2420	2420	2420	2420	0
105	20241217	174000	222141845	2420	2420	2420	2420	0
106	20241217	173900	222141845	2420	2420	2420	2420	0
107	20241217	173800	222141845	2420	2420	2420	2420	0
108	20241217	173700	222141845	2420	2420	2420	2420	0
109	20241217	173600	222141845	2420	2420	2420	2420	0
110	20241217	173500	222141845	2420	2420	2420	2420	0
111	20241217	173400	222141845	2420	2420	2420	2420	0
112	20241217	173300	222141845	2420	2420	2420	2420	0
113	20241217	173200	222141845	2420	2420	2420	2420	0
114	20241217	173100	222141845	2420	2420	2420	2420	0
115	20241217	173000	222141845	2420	2420	2420	2420	0
116	20241217	172900	222141845	2420	2420	2420	2420	0
117	20241217	172800	222141845	2420	2420	2420	2420	0
118	20241217	172700	222141845	2420	2420	2420	2420	0
119	20241217	172600	222141845	2420	2420	2420	2420	0
120	20241217	172500	222141845	2420	2420	2420	2420	0
121	20241217	172400	222141845	2420	2420	2420	2420	0
122	20241217	172300	222141845	2420	2420	2420	2420	2095
123	20241217	172200	222141845	2420	2420	2420	2420	0
124	20241217	172100	222141845	2420	2420	2420	2420	0
125	20241217	172000	222141845	2420	2420	2420	2420	0
126	20241217	171900	222141845	2420	2420	2420	2420	0
127	20241217	171800	222141845	2420	2420	2420	2420	0
128	20241217	171700	222141845	2420	2420	2420	2420	0
129	20241217	171600	222141845	2420	2420	2420	2420	0
130	20241217	171500	222141845	2420	2420	2420	2420	0
131	20241217	171400	222141845	2420	2420	2420	2420	0
132	20241217	171300	222141845	2420	2420	2420	2420	0
133	20241217	171200	222141845	2420	2420	2420	2420	0
134	20241217	171100	222141845	2420	2420	2420	2420	0
135	20241217	171000	222141845	2420	2420	2420	2420	0
136	20241217	170900	222141845	2420	2420	2420	2420	0
137	20241217	170800	222141845	2420	2420	2420	2420	0
138	20241217	170700	222141845	2420	2420	2420	2420	0
139	20241217	170600	222141845	2420	2420	2420	2420	0
140	20241217	170500	222141845	2420	2420	2420	2420	0
141	20241217	170400	222141845	2420	2420	2420	2420	0
142	20241217	170300	222141845	2420	2420	2420	2420	0
143	20241217	170200	222141845	2420	2420	2420	2420	0
144	20241217	170100	222141845	2420	2420	2420	2420	0
145	20241217	170000	222141845	2420	2420	2420	2420	0
146	20241217	165900	222141845	2420	2420	2420	2420	0
147	20241217	165800	222141845	2420	2420	2420	2420	0
148	20241217	165700	222141845	2420	2420	2420	2420	0
149	20241217	165600	222141845	2420	2420	2420	2420	0
150	20241217	165500	222141845	2420	2420	2420	2420	0
151	20241217	165400	222141845	2420	2420	2420	2420	0
152	20241217	165300	222141845	2420	2420	2420	2420	2095
153	20241217	165200	222141845	2420	2420	2420	2420	0
154	20241217	165100	222141845	2420	2420	2420	2420	0
155	20241217	165000	222141845	2420	2420	2420	2420	0
156	20241217	164900	222141845	2420	2420	2420	2420	0
157	20241217	164800	222141845	2420	2420	2420	2420	0
158	20241217	164700	222141845	2420	2420	2420	2420	0
159	20241217	164600	222141845	2420	2420	2420	2420	0
160	20241217	164500	222141845	2420	2420	2420	2420	0
161	20241217	164400	222141845	2420	2420	2420	2420	0
162	20241217	164300	222141845	2420	2420	2420	2420	0
163	20241217	164200	222141845	2420	2420	2420	2420	0
164	20241217	164100	222141845	2420	2420	2420	2420	0
165	20241217	164000	222141845	2420	2420	2420	2420	0
166	20241217	163900	222141845	2420	2420	2420	2420	0
167	20241217	163800	222141845	2420	2420	2420	2420	0
168	20241217	163700	222141845	2420	2420	2420	2420	0
169	20241217	163600	222141845	2420	2420	2420	2420	0
170	20241217	163500	222141845	2420	2420	2420	2420	0
171	20241217	163400	222141845	2420	2420	2420	2420	0
172	20241217	163300	222141845	2420	2420	2420	2420	0
173	20241217	163200	222141845	2420	2420	2420	2420	0
174	20241217	163100	222141845	2420	2420	2420	2420	0
175	20241217	163000	222141845	2420	2420	2420	2420	0
176	20241217	162900	222141845	2420	2420	2420	2420	0
177	20241217	162800	222141845	2420	2420	2420	2420	0
178	20241217	162700	222141845	2420	2420	2420	2420	0
179	20241217	162600	222141845	2420	2420	2420	2420	0
180	20241217	162500	222141845	2420	2420	2420	2420	0
181	20241217	162400	222141845	2420	2420	2420	2420	0
182	20241217	162300	222141845	2420	2420	2420	2420	2095
183	20241217	162200	222141845	2420	2420	2420	2420	0
184	20241217	162100	222141845	2420	2420	2420	2420	0
185	20241217	162000	222141845	2420	2420	2420	2420	0
186	20241217	161900	222141845	2420	2420	2420	2420	0
187	20241217	161800	222141845	2420	2420	2420	2420	0
188	20241217	161700	222141845	2420	2420	2420	2420	0
189	20241217	161600	222141845	2420	2420	2420	2420	0
190	20241217	161500	222141845	2420	2420	2420	2420	0
191	20241217	161400	222141845	2420	2420	2420	2420	0
192	20241217	161300	222141845	2420	2420	2420	2420	0
193	20241217	161200	222141845	2420	2420	2420	2420	0
194	20241217	161100	222141845	2420	2420	2420	2420	0
195	20241217	161000	222141845	2420	2420	2420	2420	0
196	20241217	160900	222141845	2420	2420	2420	2420	0
197	20241217	160800	222141845	2420	2420	2420	2420	0
198	20241217	160700	222141845	2420	2420	2420	2420	0
199	20241217	160600	222141845	2420	2420	2420	2420	0
200	20241217	160500	222141845	2420	2420	2420	2420	0
201	20241217	160400	222141845	2420	2420	2420	2420	0
202	20241217	160300	222141845	2420	2420	2420	2420	0
203	20241217	160200	222141845	2420	2420	2420	2420	0
204	20241217	160100	222141845	2420	2420	2420	2420	0
205	20241217	160000	222141845	2420	2420	2420	2420	0
206	20241217	155900	222141845	2420	2420	2420	2420	0
207	20241217	155800	222141845	2420	2420	2420	2420	0
208	20241217	155700	222141845	2420	2420	2420	2420	0
209	20241217	155600	222141845	2420	2420	2420	2420	0
210	20241217	155500	222141845	2420	2420	2420	2420	0
211	20241217	155400	222141845	2420	2420	2420	2420	0
212	20241217	155300	222141845	2420	2420	2420	2420	2095
213	20241217	155200	222141845	2420	2420	2420	2420	0
214	20241217	155100	222141845	2420	2420	2420	2420	0
215	20241217	155000	222141845	2420	2420	2420	2420	0
216	20241217	154900	222141845	2420	2420	2420	2420	0
217	20241217	154800	222141845	2420	2420	2420	2420	0
218	20241217	154700	222141845	2420	2420	2420	2420	0
219	20241217	154600	222141845	2420	2420	2420	2420	0
220	20241217	154500	222141845	2420	2420	2420	2420	0
221	20241217	154400	222141845	2420	2420	2420	2420	0
222	20241217	154300	222141845	2420	2420	2420	2420	0
223	20241217	154200	222141845	2420	2420	2420	2420	0
224	20241217	154100	222141845	2420	2420	2420	2420	0
225	20241217	154000	222141845	2420	2420	2420	2420	0
226	20241217	153900	222141845	2420	2420	2420	2420	0
227	20241217	153800	222141845	2420	2420	2420	2420	0
228	20241217	153700	222141845	2420	2420	2420	2420	0
229	20241217	153600	222141845	2420	2420	2420	2420	0
230	20241217	153500	222141845	2420	2420	2420	2420	0
231	20241217	153400	222141845	2420	2420	2420	2420	0
232	20241217	153300	222141845	2420	2420	2420	2420	0
233	20241217	153200	222141845	2420	2420	2420	2420	0
234	20241217	153100	222141845	2420	2420	2420	2420	0
235	20241217	153000	222141845	2420	2420	2420	2420	2095
236	20241217	152900	217071945	2445	2445	2445	2445	0
237	20241217	152800	217071945	2445	2445	2445	2445	0
238	20241217	152700	217071945	2445	2445	2445	2445	0
239	20241217	152600	217071945	2445	2445	2445	2445	0
240	20241217	152500	217071945	2445	2445	2445	2445	0
241	20241217	152400	217071945	2445	2445	2445	2445	0
242	20241217	152300	217071945	2445	2445	2445	2445	0
243	20241217	152200	217071945	2445	2445	2445	2445	0
244	20241217	152100	217071945	2445	2445	2445	2445	0
245	20241217	152000	217071945	2445	2445	2445	2445	0
246	20241217	151900	217071945	2445	2445	2445	2445	0
247	20241217	151800	217071945	2445	2445	2445	2445	408
248	20241217	151700	216074385	2445	2440	2445	2440	949
249	20241217	151600	213758715	2440	2440	2440	2440	0
250	20241217	151500	213758715	2440	2440	2440	2440	0
251	20241217	151400	213758715	2440	2440	2440	2440	50
252	20241217	151300	213636715	2440	2440	2440	2440	1000
253	20241217	151200	211196715	2440	2440	2440	2440	1000
254	20241217	151100	208756715	2440	2440	2440	2440	1
255	20241217	151000	208754275	2440	2435	2440	2435	1130
256	20241217	150900	206002675	2425	2435	2435	2425	3200
257	20241217	150800	198232160	2435	2435	2435	2435	80
258	20241217	150700	198037360	2435	2435	2435	2430	668
259	20241217	150600	196414110	2435	2435	2435	2435	0
260	20241217	150500	196414110	2435	2435	2435	2435	500
261	20241217	150400	195196610	2435	2430	2435	2430	52
262	20241217	150300	195070245	2430	2430	2430	2430	200
263	20241217	150200	194584245	2435	2430	2435	2425	202
264	20241217	150100	194093385	2435	2430	2435	2425	1377
265	20241217	150000	190753490	2430	2430	2430	2430	0
266	20241217	145900	190753490	2430	2430	2430	2430	100
267	20241217	145800	190510490	2430	2425	2430	2425	502
268	20241217	145700	189293135	2430	2430	2430	2430	0
269	20241217	145600	189293135	2430	2430	2430	2430	0
270	20241217	145500	189293135	2430	2430	2430	2430	0
271	20241217	145400	189293135	2430	2430	2430	2430	0
272	20241217	145300	189293135	2430	2430	2430	2430	0
273	20241217	145200	189293135	2430	2430	2430	2430	480
274	20241217	145100	188126735	2435	2435	2440	2435	99
275	20241217	145000	187885665	2435	2435	2435	2435	500
276	20241217	144900	186668165	2440	2440	2440	2440	2
277	20241217	144800	186663285	2440	2440	2440	2440	0
278	20241217	144700	186663285	2440	2435	2440	2435	2
279	20241217	144600	186658410	2435	2435	2435	2435	40
280	20241217	144500	186561010	2440	2435	2440	2435	2
281	20241217	144400	186556135	2435	2435	2435	2435	58
282	20241217	144300	186414905	2440	2440	2440	2440	1
283	20241217	144200	186412465	2435	2435	2435	2435	71
284	20241217	144100	186239580	2435	2435	2435	2435	129
285	20241217	144000	185925465	2435	2435	2435	2435	200
286	20241217	143900	185438465	2435	2435	2435	2435	200
287	20241217	143800	184951465	2440	2440	2440	2440	500
288	20241217	143700	183731465	2440	2435	2440	2435	3
289	20241217	143600	183724150	2435	2435	2435	2435	714
290	20241217	143500	181985560	2435	2435	2435	2435	0
291	20241217	143400	181985560	2435	2435	2435	2435	1
292	20241217	143300	181983125	2430	2435	2435	2430	912
293	20241217	143200	179766960	2430	2430	2435	2430	48
294	20241217	143100	179650315	2430	2430	2430	2430	44
295	20241217	143000	179543395	2435	2430	2435	2430	101
296	20241217	142900	179297910	2435	2430	2435	2430	2
297	20241217	142800	179293045	2430	2430	2430	2430	0
298	20241217	142700	179293045	2430	2430	2430	2430	534
299	20241217	142600	177995425	2435	2435	2435	2435	0
300	20241217	142500	177995425	2435	2430	2435	2425	12
301	20241217	142400	177966265	2425	2425	2425	2425	0
302	20241217	142300	177966265	2425	2430	2430	2425	305
303	20241217	142200	177225335	2435	2430	2435	2430	2
304	20241217	142100	177220470	2430	2430	2430	2430	254
305	20241217	142000	176603250	2435	2435	2435	2435	0
306	20241217	141900	176603250	2435	2435	2435	2435	0
307	20241217	141800	176603250	2435	2435	2435	2435	0
308	20241217	141700	176603250	2435	2435	2435	2435	0
309	20241217	141600	176603250	2435	2435	2435	2435	5
310	20241217	141500	176591075	2435	2435	2435	2435	0
311	20241217	141400	176591075	2435	2435	2435	2435	0
312	20241217	141300	176591075	2435	2435	2435	2435	0
313	20241217	141200	176591075	2435	2435	2435	2435	3
314	20241217	141100	176583770	2435	2440	2440	2435	552
315	20241217	141000	175238650	2435	2435	2435	2435	0
316	20241217	140900	175238650	2435	2435	2435	2435	27
317	20241217	140800	175172905	2430	2430	2430	2430	61
318	20241217	140700	175024675	2435	2435	2435	2435	0
319	20241217	140600	175024675	2435	2435	2435	2435	1
320	20241217	140500	175022240	2435	2435	2435	2435	11
321	20241217	140400	174995455	2440	2440	2440	2440	0
322	20241217	140300	174995455	2440	2440	2440	2440	0
323	20241217	140200	174995455	2440	2440	2440	2440	0
324	20241217	140100	174995455	2440	2440	2440	2440	0
325	20241217	140000	174995455	2440	2430	2440	2430	3
326	20241217	135900	174988155	2435	2430	2435	2430	102
327	20241217	135800	174740290	2440	2440	2440	2440	0
328	20241217	135700	174740290	2440	2440	2440	2440	0
329	20241217	135600	174740290	2440	2430	2440	2430	504
330	20241217	135500	173515560	2430	2440	2440	2430	1001
331	20241217	135400	171083120	2440	2440	2440	2440	1
332	20241217	135300	171080680	2440	2430	2440	2430	2
333	20241217	135200	171075810	2435	2435	2435	2435	0
334	20241217	135100	171075810	2435	2435	2435	2435	200
335	20241217	135000	170588810	2435	2435	2435	2435	0
336	20241217	134900	170588810	2435	2435	2435	2435	0
337	20241217	134800	170588810	2435	2435	2435	2435	0
338	20241217	134700	170588810	2435	2435	2435	2435	0
339	20241217	134600	170588810	2435	2435	2435	2435	0
340	20241217	134500	170588810	2435	2435	2435	2435	0
341	20241217	134400	170588810	2435	2435	2435	2435	629
342	20241217	134300	169057195	2430	2425	2430	2420	1140
343	20241217	134200	166288490	2435	2435	2435	2435	0
344	20241217	134100	166288490	2435	2435	2435	2435	0
345	20241217	134000	166288490	2435	2435	2435	2435	0
346	20241217	133900	166288490	2435	2435	2435	2435	0
347	20241217	133800	166288490	2435	2425	2435	2425	42
348	20241217	133700	166186630	2435	2435	2435	2435	0
349	20241217	133600	166186630	2435	2435	2435	2435	1
350	20241217	133500	166184195	2435	2425	2435	2425	552
351	20241217	133400	164845575	2425	2425	2425	2425	1
352	20241217	133300	164843150	2435	2435	2435	2435	10
353	20241217	133200	164818800	2430	2430	2430	2430	2087
354	20241217	133100	159747390	2430	2430	2430	2430	0
355	20241217	133000	159747390	2430	2430	2430	2430	0
356	20241217	132900	159747390	2430	2430	2430	2430	123
357	20241217	132800	159448500	2430	2430	2430	2430	208
358	20241217	132700	158943060	2430	2430	2430	2430	0
359	20241217	132600	158943060	2430	2430	2430	2430	0
360	20241217	132500	158943060	2430	2430	2430	2430	0
361	20241217	132400	158943060	2430	2430	2430	2430	0
362	20241217	132300	158943060	2430	2430	2430	2430	0
363	20241217	132200	158943060	2430	2430	2430	2430	106
364	20241217	132100	158685480	2430	2430	2430	2430	305
365	20241217	132000	157944330	2430	2430	2430	2430	100
366	20241217	131900	157701330	2435	2430	2435	2430	2
367	20241217	131800	157696465	2430	2430	2430	2430	0
368	20241217	131700	157696465	2430	2430	2435	2430	22
369	20241217	131600	157643000	2430	2430	2430	2430	0
370	20241217	131500	157643000	2430	2430	2430	2430	42
371	20241217	131400	157540940	2435	2435	2435	2435	0
372	20241217	131300	157540940	2435	2435	2435	2435	0
373	20241217	131200	157540940	2435	2435	2435	2435	0
374	20241217	131100	157540940	2435	2435	2435	2435	0
375	20241217	131000	157540940	2435	2430	2435	2430	2
376	20241217	130900	157536075	2415	2430	2430	2415	789
377	20241217	130800	155626120	2415	2415	2415	2415	0
378	20241217	130700	155626120	2415	2430	2430	2410	10412
379	20241217	130600	130400580	2435	2435	2435	2435	0
380	20241217	130500	130400580	2435	2435	2435	2435	0
381	20241217	130400	130400580	2435	2435	2435	2435	0
382	20241217	130300	130400580	2435	2435	2435	2435	32
383	20241217	130200	130322660	2435	2435	2435	2435	20
384	20241217	130100	130273960	2435	2435	2435	2435	220
385	20241217	130000	129738260	2435	2435	2435	2435	110
386	20241217	125900	129470410	2435	2435	2435	2435	22
387	20241217	125800	129416840	2435	2435	2435	2435	200
388	20241217	125700	128929840	2440	2440	2440	2440	0
389	20241217	125600	128929840	2440	2435	2440	2435	2
390	20241217	125500	128924965	2435	2435	2435	2435	630
391	20241217	125400	127390915	2440	2440	2440	2440	0
392	20241217	125300	127390915	2440	2440	2440	2440	0
393	20241217	125200	127390915	2440	2435	2440	2435	1060
394	20241217	125100	124809810	2440	2435	2440	2435	2
395	20241217	125000	124804935	2435	2435	2435	2435	75
396	20241217	124900	124622310	2440	2440	2440	2440	22
397	20241217	124800	124568630	2440	2440	2440	2440	40
398	20241217	124700	124471030	2440	2435	2440	2435	2
399	20241217	124600	124466155	2435	2435	2435	2435	0
400	20241217	124500	124466155	2435	2440	2440	2435	87
401	20241217	124400	124253880	2440	2440	2440	2440	0
402	20241217	124300	124253880	2440	2440	2440	2440	0
403	20241217	124200	124253880	2440	2440	2440	2440	0
404	20241217	124100	124253880	2440	2440	2440	2440	0
405	20241217	124000	124253880	2440	2440	2440	2440	0
406	20241217	123900	124253880	2440	2440	2440	2440	0
407	20241217	123800	124253880	2440	2435	2440	2435	2
408	20241217	123700	124249005	2435	2435	2435	2435	883
409	20241217	123600	122098900	2440	2440	2440	2440	0
410	20241217	123500	122098900	2440	2440	2440	2440	0
411	20241217	123400	122098900	2440	2440	2440	2440	0
412	20241217	123300	122098900	2440	2440	2440	2440	0
413	20241217	123200	122098900	2440	2440	2440	2440	0
414	20241217	123100	122098900	2440	2440	2440	2440	1229
415	20241217	123000	119100140	2440	2440	2440	2440	10
416	20241217	122900	119075740	2440	2440	2440	2440	0
417	20241217	122800	119075740	2440	2440	2440	2440	0
418	20241217	122700	119075740	2440	2440	2440	2440	0
419	20241217	122600	119075740	2440	2440	2440	2440	1
420	20241217	122500	119073300	2440	2440	2440	2440	11
421	20241217	122400	119046460	2440	2440	2440	2440	10
422	20241217	122300	119022060	2440	2440	2440	2440	100
423	20241217	122200	118778060	2440	2440	2440	2440	0
424	20241217	122100	118778060	2440	2440	2440	2440	25
425	20241217	122000	118717060	2440	2440	2440	2440	0
426	20241217	121900	118717060	2440	2440	2440	2440	0
427	20241217	121800	118717060	2440	2440	2440	2440	0
428	20241217	121700	118717060	2440	2440	2440	2440	0
429	20241217	121600	118717060	2440	2440	2440	2440	0
430	20241217	121500	118717060	2440	2440	2440	2440	0
431	20241217	121400	118717060	2440	2440	2440	2440	60
432	20241217	121300	118570660	2440	2440	2440	2440	3
433	20241217	121200	118563340	2440	2440	2440	2440	60
434	20241217	121100	118416940	2435	2435	2435	2435	200
435	20241217	121000	117929940	2435	2435	2435	2435	229
436	20241217	120900	117372325	2435	2435	2435	2435	0
437	20241217	120800	117372325	2435	2435	2435	2435	0
438	20241217	120700	117372325	2435	2435	2435	2435	500
439	20241217	120600	116154825	2430	2430	2430	2430	0
440	20241217	120500	116154825	2430	2430	2430	2430	0
441	20241217	120400	116154825	2430	2435	2435	2430	427
442	20241217	120300	115115085	2435	2435	2435	2435	0
443	20241217	120200	115115085	2435	2440	2440	2435	329
444	20241217	120100	114313895	2435	2435	2435	2435	2000
445	20241217	120000	109443895	2435	2435	2435	2435	0
446	20241217	115900	109443895	2435	2435	2435	2435	0
447	20241217	115800	109443895	2435	2435	2435	2435	7
448	20241217	115700	109426850	2435	2435	2435	2435	0
449	20241217	115600	109426850	2435	2435	2435	2435	0
450	20241217	115500	109426850	2435	2435	2435	2435	0
451	20241217	115400	109426850	2435	2435	2435	2435	0
452	20241217	115300	109426850	2435	2435	2435	2435	0
453	20241217	115200	109426850	2435	2435	2435	2435	0
454	20241217	115100	109426850	2435	2435	2435	2435	66
455	20241217	115000	109266140	2435	2435	2435	2435	0
456	20241217	114900	109266140	2435	2435	2435	2435	0
457	20241217	114800	109266140	2435	2435	2435	2435	0
458	20241217	114700	109266140	2435	2435	2435	2435	1
459	20241217	114600	109263705	2435	2435	2435	2435	0
460	20241217	114500	109263705	2435	2435	2435	2435	228
461	20241217	114400	108708525	2435	2435	2435	2435	0
462	20241217	114300	108708525	2435	2435	2435	2435	95
463	20241217	114200	108477200	2435	2435	2435	2435	65
464	20241217	114100	108318925	2430	2430	2430	2430	0
465	20241217	114000	108318925	2430	2430	2430	2430	0
466	20241217	113900	108318925	2430	2430	2430	2430	58
467	20241217	113800	108177985	2430	2430	2430	2430	0
468	20241217	113700	108177985	2430	2430	2430	2430	9
469	20241217	113600	108156115	2435	2435	2435	2435	910
470	20241217	113500	105940265	2435	2435	2435	2435	0
471	20241217	113400	105940265	2435	2435	2435	2435	10
472	20241217	113300	105915915	2435	2435	2435	2435	15
473	20241217	113200	105879390	2435	2435	2435	2435	4
474	20241217	113100	105869650	2435	2435	2435	2435	0
475	20241217	113000	105869650	2435	2435	2435	2435	830
476	20241217	112900	103848600	2435	2435	2435	2435	0
477	20241217	112800	103848600	2435	2435	2435	2435	0
478	20241217	112700	103848600	2435	2435	2435	2435	3
479	20241217	112600	103841295	2435	2440	2440	2435	22
480	20241217	112500	103787715	2440	2440	2440	2440	42
481	20241217	112400	103685235	2440	2440	2440	2440	0
482	20241217	112300	103685235	2440	2440	2440	2440	250
483	20241217	112200	103075235	2440	2440	2440	2440	0
484	20241217	112100	103075235	2440	2440	2440	2440	1
485	20241217	112000	103072795	2440	2440	2440	2440	0
486	20241217	111900	103072795	2440	2440	2440	2440	0
487	20241217	111800	103072795	2440	2440	2440	2440	0
488	20241217	111700	103072795	2440	2440	2440	2440	0
489	20241217	111600	103072795	2440	2440	2440	2440	0
490	20241217	111500	103072795	2440	2440	2440	2440	0
491	20241217	111400	103072795	2440	2430	2440	2430	2
492	20241217	111300	103067925	2430	2430	2430	2430	3
493	20241217	111200	103060635	2440	2440	2440	2440	0
494	20241217	111100	103060635	2440	2430	2440	2430	2
495	20241217	111000	103055765	2430	2440	2440	2430	243
496	20241217	110900	102465065	2440	2430	2440	2430	173
497	20241217	110800	102044665	2430	2435	2435	2430	200
498	20241217	110700	101558660	2440	2440	2440	2440	1
499	20241217	110600	101556220	2440	2440	2440	2440	0
500	20241217	110500	101556220	2440	2440	2440	2440	0
501	20241217	110400	101556220	2440	2440	2440	2440	0
502	20241217	110300	101556220	2440	2440	2440	2440	99
503	20241217	110200	101314660	2440	2440	2440	2440	0
504	20241217	110100	101314660	2440	2440	2440	2440	0
505	20241217	110000	101314660	2440	2440	2440	2440	0
506	20241217	105900	101314660	2440	2440	2440	2440	0
507	20241217	105800	101314660	2440	2440	2440	2440	480
508	20241217	105700	100143460	2440	2440	2440	2440	0
509	20241217	105600	100143460	2440	2440	2440	2440	0
510	20241217	105500	100143460	2440	2440	2440	2440	30
511	20241217	105400	100070260	2430	2430	2430	2430	657
512	20241217	105300	98473750	2430	2430	2430	2430	0
513	20241217	105200	98473750	2430	2430	2430	2430	50
514	20241217	105100	98352250	2430	2430	2430	2430	1464
515	20241217	105000	94794730	2440	2440	2440	2440	0
516	20241217	104900	94794730	2440	2440	2440	2440	7
517	20241217	104800	94777650	2440	2430	2440	2430	2
518	20241217	104700	94772780	2430	2430	2440	2430	1362
519	20241217	104600	91463110	2430	2435	2435	2430	50
520	20241217	104500	91341555	2445	2445	2445	2445	0
521	20241217	104400	91341555	2445	2445	2445	2445	0
522	20241217	104300	91341555	2445	2445	2445	2445	0
523	20241217	104200	91341555	2445	2445	2445	2445	0
524	20241217	104100	91341555	2445	2445	2445	2445	0
525	20241217	104000	91341555	2445	2440	2445	2435	1310
526	20241217	103900	88151025	2445	2445	2445	2445	0
527	20241217	103800	88151025	2445	2445	2445	2445	0
528	20241217	103700	88151025	2445	2445	2445	2445	0
529	20241217	103600	88151025	2445	2440	2445	2440	2
530	20241217	103500	88146140	2440	2440	2445	2440	151
531	20241217	103400	87777265	2440	2440	2440	2440	46
532	20241217	103300	87665025	2445	2445	2445	2445	0
533	20241217	103200	87665025	2445	2445	2445	2445	0
534	20241217	103100	87665025	2445	2440	2445	2440	43
535	20241217	103000	87560100	2440	2440	2440	2440	0
536	20241217	102900	87560100	2440	2440	2440	2440	0
537	20241217	102800	87560100	2440	2440	2440	2440	0
538	20241217	102700	87560100	2440	2440	2440	2440	0
539	20241217	102600	87560100	2440	2440	2440	2440	374
540	20241217	102500	86647540	2445	2445	2445	2445	0
541	20241217	102400	86647540	2445	2445	2445	2445	0
542	20241217	102300	86647540	2445	2445	2445	2445	0
543	20241217	102200	86647540	2445	2445	2445	2445	0
544	20241217	102100	86647540	2445	2445	2445	2445	4
545	20241217	102000	86637760	2445	2445	2445	2445	10
546	20241217	101900	86613310	2445	2445	2445	2445	0
547	20241217	101800	86613310	2445	2445	2445	2445	2
548	20241217	101700	86608420	2445	2445	2445	2445	20
549	20241217	101600	86559520	2445	2445	2445	2445	3
550	20241217	101500	86552185	2445	2445	2445	2445	10
551	20241217	101400	86527735	2445	2445	2445	2445	6
552	20241217	101300	86513065	2445	2445	2445	2445	2
553	20241217	101200	86508175	2450	2450	2450	2450	0
554	20241217	101100	86508175	2450	2450	2450	2450	1
555	20241217	101000	86505725	2450	2450	2450	2450	0
556	20241217	100900	86505725	2450	2450	2450	2450	0
557	20241217	100800	86505725	2450	2450	2450	2450	0
558	20241217	100700	86505725	2450	2450	2450	2450	0
559	20241217	100600	86505725	2450	2450	2450	2450	140
560	20241217	100500	86162725	2450	2450	2450	2450	3
561	20241217	100400	86155375	2450	2450	2450	2450	0
562	20241217	100300	86155375	2450	2450	2450	2450	1
563	20241217	100200	86152925	2450	2450	2450	2450	24
564	20241217	100100	86094125	2430	2430	2430	2430	0
565	20241217	100000	86094125	2430	2430	2430	2430	0
566	20241217	095900	86094125	2430	2440	2440	2430	1000
567	20241217	095800	83660425	2440	2450	2450	2440	70
568	20241217	095700	83489505	2450	2440	2450	2440	3
569	20241217	095600	83482175	2445	2445	2445	2445	19
570	20241217	095500	83435720	2445	2445	2445	2445	0
571	20241217	095400	83435720	2445	2445	2445	2445	0
572	20241217	095300	83435720	2445	2450	2450	2445	93
573	20241217	095200	83208085	2450	2450	2450	2450	0
574	20241217	095100	83208085	2450	2450	2450	2450	0
575	20241217	095000	83208085	2450	2450	2450	2450	1005
576	20241217	094900	80745835	2450	2435	2450	2435	2
577	20241217	094800	80740950	2440	2440	2440	2440	0
578	20241217	094700	80740950	2440	2440	2440	2440	1500
579	20241217	094600	77080950	2440	2445	2445	2440	15
580	20241217	094500	77044325	2445	2445	2445	2445	40
581	20241217	094400	76946525	2445	2445	2445	2445	0
582	20241217	094300	76946525	2445	2445	2445	2440	2638
583	20241217	094200	70509125	2450	2445	2450	2440	372
584	20241217	094100	69601215	2450	2450	2450	2450	12
585	20241217	094000	69571815	2455	2455	2455	2455	0
586	20241217	093900	69571815	2455	2455	2455	2455	0
587	20241217	093800	69571815	2455	2455	2455	2455	0
588	20241217	093700	69571815	2455	2455	2455	2455	0
589	20241217	093600	69571815	2455	2440	2455	2440	683
590	20241217	093500	67905280	2455	2455	2455	2455	1
591	20241217	093400	67902825	2455	2455	2455	2455	1
592	20241217	093300	67900370	2440	2440	2460	2440	604
593	20241217	093200	66424975	2445	2440	2445	2440	999
594	20241217	093100	63982430	2440	2440	2440	2440	5
595	20241217	093000	63970230	2440	2440	2440	2440	0
596	20241217	092900	63970230	2440	2440	2440	2440	0
597	20241217	092800	63970230	2440	2440	2440	2440	0
598	20241217	092700	63970230	2440	2440	2440	2440	0
599	20241217	092600	63970230	2440	2440	2440	2440	677
600	20241217	092500	62318350	2440	2430	2440	2430	2
601	20241217	092400	62313480	2430	2435	2435	2430	3672
602	20241217	092300	53390025	2435	2435	2435	2435	1
603	20241217	092200	53387590	2430	2435	2435	2430	3680
604	20241217	092100	44444645	2430	2430	2430	2430	5478
605	20241217	092000	31133105	2430	2435	2435	2430	3144
606	20241217	091900	23487815	2435	2440	2440	2435	1111
607	20241217	091800	20782030	2440	2440	2440	2440	2
608	20241217	091700	20777150	2440	2450	2450	2440	1107
609	20241217	091600	18075580	2460	2460	2460	2460	0
610	20241217	091500	18075580	2460	2460	2460	2460	0
611	20241217	091400	18075580	2460	2450	2460	2450	2
612	20241217	091300	18070670	2450	2460	2460	2440	1710
613	20241217	091200	13886745	2465	2450	2465	2450	2
614	20241217	091100	13881830	2450	2450	2450	2450	35
615	20241217	091000	13796080	2475	2475	2475	2475	37
616	20241217	090900	13704505	2475	2455	2475	2450	2212
617	20241217	090800	8261950	2455	2455	2455	2455	476
618	20241217	090700	7093370	2470	2470	2470	2470	0
619	20241217	090600	7093370	2470	2470	2470	2470	110
620	20241217	090500	6821670	2475	2475	2475	2475	0
621	20241217	090400	6821670	2475	2475	2475	2475	500
622	20241217	090300	5584170	2475	2465	2475	2455	1465
623	20241217	090200	1974420	2465	2460	2465	2455	503
624	20241217	090100	737040	2465	2465	2465	2465	0
625	20241217	090000	737040	2465	2465	2470	2465	299