KissMeData/096760/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	200800	246801260	2960	2960	2960	2960	16961
3	20241217	200700	246801260	2960	2960	2960	2960	0
4	20241217	200600	246801260	2960	2960	2960	2960	0
5	20241217	200500	246801260	2960	2960	2960	2960	0
6	20241217	200400	246801260	2960	2960	2960	2960	0
7	20241217	200300	246801260	2960	2960	2960	2960	0
8	20241217	200200	246801260	2960	2960	2960	2960	0
9	20241217	200100	246801260	2960	2960	2960	2960	0
10	20241217	200000	246801260	2960	2960	2960	2960	0
11	20241217	195900	246801260	2960	2960	2960	2960	0
12	20241217	195800	246801260	2960	2960	2960	2960	0
13	20241217	195700	246801260	2960	2960	2960	2960	0
14	20241217	195600	246801260	2960	2960	2960	2960	0
15	20241217	195500	246801260	2960	2960	2960	2960	0
16	20241217	195400	246801260	2960	2960	2960	2960	0
17	20241217	195300	246801260	2960	2960	2960	2960	0
18	20241217	195200	246801260	2960	2960	2960	2960	0
19	20241217	195100	246801260	2960	2960	2960	2960	0
20	20241217	195000	246801260	2960	2960	2960	2960	0
21	20241217	194900	246801260	2960	2960	2960	2960	0
22	20241217	194800	246801260	2960	2960	2960	2960	0
23	20241217	194700	246801260	2960	2960	2960	2960	0
24	20241217	194600	246801260	2960	2960	2960	2960	0
25	20241217	194500	246801260	2960	2960	2960	2960	0
26	20241217	194400	246801260	2960	2960	2960	2960	0
27	20241217	194300	246801260	2960	2960	2960	2960	0
28	20241217	194200	246801260	2960	2960	2960	2960	0
29	20241217	194100	246801260	2960	2960	2960	2960	0
30	20241217	194000	246801260	2960	2960	2960	2960	0
31	20241217	193900	246801260	2960	2960	2960	2960	0
32	20241217	193800	246801260	2960	2960	2960	2960	16961
33	20241217	193700	246801260	2960	2960	2960	2960	0
34	20241217	193600	246801260	2960	2960	2960	2960	0
35	20241217	193500	246801260	2960	2960	2960	2960	0
36	20241217	193400	246801260	2960	2960	2960	2960	0
37	20241217	193300	246801260	2960	2960	2960	2960	0
38	20241217	193200	246801260	2960	2960	2960	2960	0
39	20241217	193100	246801260	2960	2960	2960	2960	0
40	20241217	193000	246801260	2960	2960	2960	2960	0
41	20241217	192900	246801260	2960	2960	2960	2960	0
42	20241217	192800	246801260	2960	2960	2960	2960	0
43	20241217	192700	246801260	2960	2960	2960	2960	0
44	20241217	192600	246801260	2960	2960	2960	2960	0
45	20241217	192500	246801260	2960	2960	2960	2960	0
46	20241217	192400	246801260	2960	2960	2960	2960	0
47	20241217	192300	246801260	2960	2960	2960	2960	0
48	20241217	192200	246801260	2960	2960	2960	2960	0
49	20241217	192100	246801260	2960	2960	2960	2960	0
50	20241217	192000	246801260	2960	2960	2960	2960	0
51	20241217	191900	246801260	2960	2960	2960	2960	0
52	20241217	191800	246801260	2960	2960	2960	2960	0
53	20241217	191700	246801260	2960	2960	2960	2960	0
54	20241217	191600	246801260	2960	2960	2960	2960	0
55	20241217	191500	246801260	2960	2960	2960	2960	0
56	20241217	191400	246801260	2960	2960	2960	2960	0
57	20241217	191300	246801260	2960	2960	2960	2960	0
58	20241217	191200	246801260	2960	2960	2960	2960	0
59	20241217	191100	246801260	2960	2960	2960	2960	0
60	20241217	191000	246801260	2960	2960	2960	2960	0
61	20241217	190900	246801260	2960	2960	2960	2960	0
62	20241217	190800	246801260	2960	2960	2960	2960	16961
63	20241217	190700	246801260	2960	2960	2960	2960	0
64	20241217	190600	246801260	2960	2960	2960	2960	0
65	20241217	190500	246801260	2960	2960	2960	2960	0
66	20241217	190400	246801260	2960	2960	2960	2960	0
67	20241217	190300	246801260	2960	2960	2960	2960	0
68	20241217	190200	246801260	2960	2960	2960	2960	0
69	20241217	190100	246801260	2960	2960	2960	2960	0
70	20241217	190000	246801260	2960	2960	2960	2960	0
71	20241217	185900	246801260	2960	2960	2960	2960	0
72	20241217	185800	246801260	2960	2960	2960	2960	0
73	20241217	185700	246801260	2960	2960	2960	2960	0
74	20241217	185600	246801260	2960	2960	2960	2960	0
75	20241217	185500	246801260	2960	2960	2960	2960	0
76	20241217	185400	246801260	2960	2960	2960	2960	0
77	20241217	185300	246801260	2960	2960	2960	2960	0
78	20241217	185200	246801260	2960	2960	2960	2960	0
79	20241217	185100	246801260	2960	2960	2960	2960	0
80	20241217	185000	246801260	2960	2960	2960	2960	0
81	20241217	184900	246801260	2960	2960	2960	2960	0
82	20241217	184800	246801260	2960	2960	2960	2960	0
83	20241217	184700	246801260	2960	2960	2960	2960	0
84	20241217	184600	246801260	2960	2960	2960	2960	0
85	20241217	184500	246801260	2960	2960	2960	2960	0
86	20241217	184400	246801260	2960	2960	2960	2960	0
87	20241217	184300	246801260	2960	2960	2960	2960	0
88	20241217	184200	246801260	2960	2960	2960	2960	0
89	20241217	184100	246801260	2960	2960	2960	2960	0
90	20241217	184000	246801260	2960	2960	2960	2960	0
91	20241217	183900	246801260	2960	2960	2960	2960	0
92	20241217	183800	246801260	2960	2960	2960	2960	16961
93	20241217	183700	246801260	2960	2960	2960	2960	0
94	20241217	183600	246801260	2960	2960	2960	2960	0
95	20241217	183500	246801260	2960	2960	2960	2960	0
96	20241217	183400	246801260	2960	2960	2960	2960	0
97	20241217	183300	246801260	2960	2960	2960	2960	0
98	20241217	183200	246801260	2960	2960	2960	2960	0
99	20241217	183100	246801260	2960	2960	2960	2960	0
100	20241217	183000	246801260	2960	2960	2960	2960	0
101	20241217	182900	246801260	2960	2960	2960	2960	0
102	20241217	182800	246801260	2960	2960	2960	2960	0
103	20241217	182700	246801260	2960	2960	2960	2960	0
104	20241217	182600	246801260	2960	2960	2960	2960	0
105	20241217	182500	246801260	2960	2960	2960	2960	0
106	20241217	182400	246801260	2960	2960	2960	2960	0
107	20241217	182300	246801260	2960	2960	2960	2960	0
108	20241217	182200	246801260	2960	2960	2960	2960	0
109	20241217	182100	246801260	2960	2960	2960	2960	0
110	20241217	182000	246801260	2960	2960	2960	2960	0
111	20241217	181900	246801260	2960	2960	2960	2960	0
112	20241217	181800	246801260	2960	2960	2960	2960	0
113	20241217	181700	246801260	2960	2960	2960	2960	0
114	20241217	181600	246801260	2960	2960	2960	2960	0
115	20241217	181500	246801260	2960	2960	2960	2960	0
116	20241217	181400	246801260	2960	2960	2960	2960	0
117	20241217	181300	246801260	2960	2960	2960	2960	0
118	20241217	181200	246801260	2960	2960	2960	2960	0
119	20241217	181100	246801260	2960	2960	2960	2960	0
120	20241217	181000	246801260	2960	2960	2960	2960	0
121	20241217	180900	246801260	2960	2960	2960	2960	0
122	20241217	180800	246801260	2960	2960	2960	2960	16961
123	20241217	180700	246801260	2960	2960	2960	2960	0
124	20241217	180600	246801260	2960	2960	2960	2960	0
125	20241217	180500	246801260	2960	2960	2960	2960	0
126	20241217	180400	246801260	2960	2960	2960	2960	0
127	20241217	180300	246801260	2960	2960	2960	2960	0
128	20241217	180200	246801260	2960	2960	2960	2960	0
129	20241217	180100	246801260	2960	2960	2960	2960	0
130	20241217	180000	246801260	2960	2960	2960	2960	0
131	20241217	175900	246801260	2960	2960	2960	2960	0
132	20241217	175800	246801260	2960	2960	2960	2960	0
133	20241217	175700	246801260	2960	2960	2960	2960	0
134	20241217	175600	246801260	2960	2960	2960	2960	0
135	20241217	175500	246801260	2960	2960	2960	2960	0
136	20241217	175400	246801260	2960	2960	2960	2960	0
137	20241217	175300	246801260	2960	2960	2960	2960	0
138	20241217	175200	246801260	2960	2960	2960	2960	0
139	20241217	175100	246801260	2960	2960	2960	2960	0
140	20241217	175000	246801260	2960	2960	2960	2960	0
141	20241217	174900	246801260	2960	2960	2960	2960	0
142	20241217	174800	246801260	2960	2960	2960	2960	0
143	20241217	174700	246801260	2960	2960	2960	2960	0
144	20241217	174600	246801260	2960	2960	2960	2960	0
145	20241217	174500	246801260	2960	2960	2960	2960	0
146	20241217	174400	246801260	2960	2960	2960	2960	0
147	20241217	174300	246801260	2960	2960	2960	2960	0
148	20241217	174200	246801260	2960	2960	2960	2960	0
149	20241217	174100	246801260	2960	2960	2960	2960	0
150	20241217	174000	246801260	2960	2960	2960	2960	0
151	20241217	173900	246801260	2960	2960	2960	2960	0
152	20241217	173800	246801260	2960	2960	2960	2960	16961
153	20241217	173700	246801260	2960	2960	2960	2960	0
154	20241217	173600	246801260	2960	2960	2960	2960	0
155	20241217	173500	246801260	2960	2960	2960	2960	0
156	20241217	173400	246801260	2960	2960	2960	2960	0
157	20241217	173300	246801260	2960	2960	2960	2960	0
158	20241217	173200	246801260	2960	2960	2960	2960	0
159	20241217	173100	246801260	2960	2960	2960	2960	0
160	20241217	173000	246801260	2960	2960	2960	2960	0
161	20241217	172900	246801260	2960	2960	2960	2960	0
162	20241217	172800	246801260	2960	2960	2960	2960	0
163	20241217	172700	246801260	2960	2960	2960	2960	0
164	20241217	172600	246801260	2960	2960	2960	2960	0
165	20241217	172500	246801260	2960	2960	2960	2960	0
166	20241217	172400	246801260	2960	2960	2960	2960	0
167	20241217	172300	246801260	2960	2960	2960	2960	0
168	20241217	172200	246801260	2960	2960	2960	2960	0
169	20241217	172100	246801260	2960	2960	2960	2960	0
170	20241217	172000	246801260	2960	2960	2960	2960	0
171	20241217	171900	246801260	2960	2960	2960	2960	0
172	20241217	171800	246801260	2960	2960	2960	2960	0
173	20241217	171700	246801260	2960	2960	2960	2960	0
174	20241217	171600	246801260	2960	2960	2960	2960	0
175	20241217	171500	246801260	2960	2960	2960	2960	0
176	20241217	171400	246801260	2960	2960	2960	2960	0
177	20241217	171300	246801260	2960	2960	2960	2960	0
178	20241217	171200	246801260	2960	2960	2960	2960	0
179	20241217	171100	246801260	2960	2960	2960	2960	0
180	20241217	171000	246801260	2960	2960	2960	2960	0
181	20241217	170900	246801260	2960	2960	2960	2960	0
182	20241217	170800	246801260	2960	2960	2960	2960	16961
183	20241217	170700	246801260	2960	2960	2960	2960	0
184	20241217	170600	246801260	2960	2960	2960	2960	0
185	20241217	170500	246801260	2960	2960	2960	2960	0
186	20241217	170400	246801260	2960	2960	2960	2960	0
187	20241217	170300	246801260	2960	2960	2960	2960	0
188	20241217	170200	246801260	2960	2960	2960	2960	0
189	20241217	170100	246801260	2960	2960	2960	2960	0
190	20241217	170000	246801260	2960	2960	2960	2960	0
191	20241217	165900	246801260	2960	2960	2960	2960	0
192	20241217	165800	246801260	2960	2960	2960	2960	0
193	20241217	165700	246801260	2960	2960	2960	2960	0
194	20241217	165600	246801260	2960	2960	2960	2960	0
195	20241217	165500	246801260	2960	2960	2960	2960	0
196	20241217	165400	246801260	2960	2960	2960	2960	0
197	20241217	165300	246801260	2960	2960	2960	2960	0
198	20241217	165200	246801260	2960	2960	2960	2960	0
199	20241217	165100	246801260	2960	2960	2960	2960	0
200	20241217	165000	246801260	2960	2960	2960	2960	0
201	20241217	164900	246801260	2960	2960	2960	2960	0
202	20241217	164800	246801260	2960	2960	2960	2960	0
203	20241217	164700	246801260	2960	2960	2960	2960	0
204	20241217	164600	246801260	2960	2960	2960	2960	0
205	20241217	164500	246801260	2960	2960	2960	2960	0
206	20241217	164400	246801260	2960	2960	2960	2960	0
207	20241217	164300	246801260	2960	2960	2960	2960	0
208	20241217	164200	246801260	2960	2960	2960	2960	0
209	20241217	164100	246801260	2960	2960	2960	2960	0
210	20241217	164000	246801260	2960	2960	2960	2960	0
211	20241217	163900	246801260	2960	2960	2960	2960	0
212	20241217	163800	246801260	2960	2960	2960	2960	16961
213	20241217	163700	246801260	2960	2960	2960	2960	0
214	20241217	163600	246801260	2960	2960	2960	2960	0
215	20241217	163500	246801260	2960	2960	2960	2960	0
216	20241217	163400	246801260	2960	2960	2960	2960	0
217	20241217	163300	246801260	2960	2960	2960	2960	0
218	20241217	163200	246801260	2960	2960	2960	2960	0
219	20241217	163100	246801260	2960	2960	2960	2960	0
220	20241217	163000	246801260	2960	2960	2960	2960	0
221	20241217	162900	246801260	2960	2960	2960	2960	0
222	20241217	162800	246801260	2960	2960	2960	2960	0
223	20241217	162700	246801260	2960	2960	2960	2960	0
224	20241217	162600	246801260	2960	2960	2960	2960	0
225	20241217	162500	246801260	2960	2960	2960	2960	0
226	20241217	162400	246801260	2960	2960	2960	2960	0
227	20241217	162300	246801260	2960	2960	2960	2960	0
228	20241217	162200	246801260	2960	2960	2960	2960	0
229	20241217	162100	246801260	2960	2960	2960	2960	0
230	20241217	162000	246801260	2960	2960	2960	2960	0
231	20241217	161900	246801260	2960	2960	2960	2960	0
232	20241217	161800	246801260	2960	2960	2960	2960	0
233	20241217	161700	246801260	2960	2960	2960	2960	0
234	20241217	161600	246801260	2960	2960	2960	2960	0
235	20241217	161500	246801260	2960	2960	2960	2960	0
236	20241217	161400	246801260	2960	2960	2960	2960	0
237	20241217	161300	246801260	2960	2960	2960	2960	0
238	20241217	161200	246801260	2960	2960	2960	2960	0
239	20241217	161100	246801260	2960	2960	2960	2960	0
240	20241217	161000	246801260	2960	2960	2960	2960	0
241	20241217	160900	246801260	2960	2960	2960	2960	0
242	20241217	160800	246801260	2960	2960	2960	2960	16961
243	20241217	160700	246801260	2960	2960	2960	2960	0
244	20241217	160600	246801260	2960	2960	2960	2960	0
245	20241217	160500	246801260	2960	2960	2960	2960	0
246	20241217	160400	246801260	2960	2960	2960	2960	0
247	20241217	160300	246801260	2960	2960	2960	2960	0
248	20241217	160200	246801260	2960	2960	2960	2960	0
249	20241217	160100	246801260	2960	2960	2960	2960	0
250	20241217	160000	246801260	2960	2960	2960	2960	0
251	20241217	155900	246801260	2960	2960	2960	2960	0
252	20241217	155800	246801260	2960	2960	2960	2960	0
253	20241217	155700	246801260	2960	2960	2960	2960	0
254	20241217	155600	246801260	2960	2960	2960	2960	0
255	20241217	155500	246801260	2960	2960	2960	2960	0
256	20241217	155400	246801260	2960	2960	2960	2960	0
257	20241217	155300	246801260	2960	2960	2960	2960	0
258	20241217	155200	246801260	2960	2960	2960	2960	0
259	20241217	155100	246801260	2960	2960	2960	2960	0
260	20241217	155000	246801260	2960	2960	2960	2960	0
261	20241217	154900	246801260	2960	2960	2960	2960	0
262	20241217	154800	246801260	2960	2960	2960	2960	0
263	20241217	154700	246801260	2960	2960	2960	2960	0
264	20241217	154600	246801260	2960	2960	2960	2960	0
265	20241217	154500	246801260	2960	2960	2960	2960	0
266	20241217	154400	246801260	2960	2960	2960	2960	0
267	20241217	154300	246801260	2960	2960	2960	2960	0
268	20241217	154200	246801260	2960	2960	2960	2960	0
269	20241217	154100	246801260	2960	2960	2960	2960	0
270	20241217	154000	246801260	2960	2960	2960	2960	0
271	20241217	153900	246801260	2960	2960	2960	2960	0
272	20241217	153800	246801260	2960	2960	2960	2960	16961
273	20241217	153700	246801260	2960	2960	2960	2960	0
274	20241217	153600	246801260	2960	2960	2960	2960	0
275	20241217	153500	246801260	2960	2960	2960	2960	0
276	20241217	153400	246801260	2960	2960	2960	2960	0
277	20241217	153300	246801260	2960	2960	2960	2960	0
278	20241217	153200	246801260	2960	2960	2960	2960	0
279	20241217	153100	246801260	2960	2960	2960	2960	0
280	20241217	153000	246801260	2960	2960	2960	2960	16961
281	20241217	152900	196596700	2925	2925	2925	2925	0
282	20241217	152800	196596700	2925	2925	2925	2925	0
283	20241217	152700	196596700	2925	2925	2925	2925	0
284	20241217	152600	196596700	2925	2925	2925	2925	0
285	20241217	152500	196596700	2925	2925	2925	2925	0
286	20241217	152400	196596700	2925	2925	2925	2925	0
287	20241217	152300	196596700	2925	2925	2925	2925	0
288	20241217	152200	196596700	2925	2925	2925	2925	0
289	20241217	152100	196596700	2925	2925	2925	2925	0
290	20241217	152000	196596700	2925	2925	2925	2925	0
291	20241217	151900	196596700	2925	2925	2925	2920	57
292	20241217	151800	196430235	2920	2925	2925	2920	55
293	20241217	151700	196269620	2920	2920	2920	2920	0
294	20241217	151600	196269620	2920	2925	2925	2920	908
295	20241217	151500	193613985	2920	2925	2925	2920	315
296	20241217	151400	192694150	2920	2920	2920	2920	51
297	20241217	151300	192545230	2925	2925	2925	2925	0
298	20241217	151200	192545230	2925	2925	2925	2925	1500
299	20241217	151100	188157730	2920	2920	2920	2920	0
300	20241217	151000	188157730	2920	2920	2920	2920	4
301	20241217	150900	188146050	2925	2925	2925	2925	0
302	20241217	150800	188146050	2925	2925	2925	2925	10
303	20241217	150700	188116800	2920	2920	2920	2920	0
304	20241217	150600	188116800	2920	2920	2920	2920	0
305	20241217	150500	188116800	2920	2920	2920	2920	0
306	20241217	150400	188116800	2920	2920	2920	2920	0
307	20241217	150300	188116800	2920	2920	2920	2920	0
308	20241217	150200	188116800	2920	2920	2920	2920	0
309	20241217	150100	188116800	2920	2920	2920	2920	0
310	20241217	150000	188116800	2920	2920	2920	2920	0
311	20241217	145900	188116800	2920	2920	2920	2920	1
312	20241217	145800	188113880	2925	2925	2925	2925	0
313	20241217	145700	188113880	2925	2925	2925	2925	0
314	20241217	145600	188113880	2925	2925	2925	2925	0
315	20241217	145500	188113880	2925	2925	2925	2925	0
316	20241217	145400	188113880	2925	2925	2925	2925	0
317	20241217	145300	188113880	2925	2925	2925	2925	0
318	20241217	145200	188113880	2925	2925	2925	2925	0
319	20241217	145100	188113880	2925	2925	2925	2925	900
320	20241217	145000	185481380	2925	2925	2925	2925	0
321	20241217	144900	185481380	2925	2925	2925	2925	0
322	20241217	144800	185481380	2925	2925	2925	2925	1
323	20241217	144700	185478455	2925	2925	2925	2925	0
324	20241217	144600	185478455	2925	2925	2925	2925	0
325	20241217	144500	185478455	2925	2925	2925	2925	0
326	20241217	144400	185478455	2925	2925	2925	2925	0
327	20241217	144300	185478455	2925	2925	2925	2925	100
328	20241217	144200	185185955	2925	2925	2925	2925	3600
329	20241217	144100	174655955	2920	2920	2920	2920	0
330	20241217	144000	174655955	2920	2920	2920	2920	0
331	20241217	143900	174655955	2920	2920	2920	2920	1435
332	20241217	143800	170465755	2910	2910	2910	2910	0
333	20241217	143700	170465755	2910	2910	2910	2910	1
334	20241217	143600	170462845	2910	2910	2910	2910	0
335	20241217	143500	170462845	2910	2905	2910	2905	2889
336	20241217	143400	162056115	2905	2905	2905	2905	0
337	20241217	143300	162056115	2905	2905	2905	2905	61
338	20241217	143200	161878910	2910	2910	2910	2910	0
339	20241217	143100	161878910	2910	2910	2910	2910	0
340	20241217	143000	161878910	2910	2910	2910	2910	0
341	20241217	142900	161878910	2910	2910	2910	2910	0
342	20241217	142800	161878910	2910	2910	2910	2910	0
343	20241217	142700	161878910	2910	2910	2910	2910	0
344	20241217	142600	161878910	2910	2910	2910	2910	0
345	20241217	142500	161878910	2910	2910	2910	2910	0
346	20241217	142400	161878910	2910	2910	2910	2910	0
347	20241217	142300	161878910	2910	2910	2910	2910	0
348	20241217	142200	161878910	2910	2910	2910	2910	0
349	20241217	142100	161878910	2910	2910	2910	2910	1
350	20241217	142000	161876000	2910	2910	2910	2910	0
351	20241217	141900	161876000	2910	2910	2910	2910	0
352	20241217	141800	161876000	2910	2910	2910	2910	0
353	20241217	141700	161876000	2910	2910	2910	2910	0
354	20241217	141600	161876000	2910	2910	2910	2910	0
355	20241217	141500	161876000	2910	2905	2910	2905	2310
356	20241217	141400	155158910	2910	2910	2910	2910	0
357	20241217	141300	155158910	2910	2910	2910	2910	0
358	20241217	141200	155158910	2910	2910	2910	2910	0
359	20241217	141100	155158910	2910	2910	2910	2910	0
360	20241217	141000	155158910	2910	2910	2910	2910	0
361	20241217	140900	155158910	2910	2910	2910	2910	0
362	20241217	140800	155158910	2910	2910	2910	2910	449
363	20241217	140700	153852320	2900	2915	2915	2900	5000
364	20241217	140600	139333020	2920	2920	2920	2920	4
365	20241217	140500	139321340	2920	2920	2920	2920	108
366	20241217	140400	139005980	2925	2925	2925	2925	0
367	20241217	140300	139005980	2925	2925	2925	2925	12
368	20241217	140200	138970880	2925	2925	2925	2925	1
369	20241217	140100	138967955	2925	2925	2925	2925	6
370	20241217	140000	138950405	2930	2930	2930	2930	0
371	20241217	135900	138950405	2930	2930	2930	2930	18
372	20241217	135800	138897665	2925	2925	2925	2925	0
373	20241217	135700	138897665	2925	2925	2925	2925	0
374	20241217	135600	138897665	2925	2925	2925	2925	0
375	20241217	135500	138897665	2925	2925	2925	2925	1
376	20241217	135400	138894740	2925	2925	2925	2925	0
377	20241217	135300	138894740	2925	2925	2925	2925	0
378	20241217	135200	138894740	2925	2925	2925	2925	0
379	20241217	135100	138894740	2925	2925	2925	2925	0
380	20241217	135000	138894740	2925	2925	2925	2925	0
381	20241217	134900	138894740	2925	2925	2925	2925	0
382	20241217	134800	138894740	2925	2925	2925	2925	0
383	20241217	134700	138894740	2925	2925	2925	2925	0
384	20241217	134600	138894740	2925	2925	2925	2925	0
385	20241217	134500	138894740	2925	2925	2925	2925	0
386	20241217	134400	138894740	2925	2925	2925	2925	0
387	20241217	134300	138894740	2925	2925	2925	2925	0
388	20241217	134200	138894740	2925	2925	2925	2925	0
389	20241217	134100	138894740	2925	2925	2925	2925	0
390	20241217	134000	138894740	2925	2925	2925	2925	0
391	20241217	133900	138894740	2925	2925	2925	2925	0
392	20241217	133800	138894740	2925	2925	2925	2925	0
393	20241217	133700	138894740	2925	2925	2925	2925	0
394	20241217	133600	138894740	2925	2925	2925	2925	0
395	20241217	133500	138894740	2925	2925	2925	2925	0
396	20241217	133400	138894740	2925	2925	2925	2925	0
397	20241217	133300	138894740	2925	2925	2925	2925	0
398	20241217	133200	138894740	2925	2925	2925	2925	1
399	20241217	133100	138891815	2930	2930	2930	2930	10
400	20241217	133000	138862515	2925	2925	2925	2925	2
401	20241217	132900	138856665	2930	2930	2930	2930	0
402	20241217	132800	138856665	2930	2930	2930	2930	0
403	20241217	132700	138856665	2930	2930	2930	2930	4000
404	20241217	132600	127136665	2930	2930	2930	2930	0
405	20241217	132500	127136665	2930	2930	2930	2930	0
406	20241217	132400	127136665	2930	2930	2930	2930	4005
407	20241217	132300	115402015	2925	2925	2925	2925	0
408	20241217	132200	115402015	2925	2925	2925	2925	1
409	20241217	132100	115399090	2925	2925	2925	2925	1
410	20241217	132000	115396165	2930	2930	2930	2930	0
411	20241217	131900	115396165	2930	2925	2930	2925	5000
412	20241217	131800	100746170	2920	2920	2920	2920	0
413	20241217	131700	100746170	2920	2920	2920	2920	0
414	20241217	131600	100746170	2920	2925	2925	2920	101
415	20241217	131500	100450750	2925	2925	2925	2925	1
416	20241217	131400	100447825	2925	2925	2925	2925	3
417	20241217	131300	100439050	2920	2920	2920	2920	2
418	20241217	131200	100433210	2915	2930	2930	2915	1794
419	20241217	131100	95202990	2930	2930	2930	2930	41
420	20241217	131000	95082860	2925	2925	2925	2925	0
421	20241217	130900	95082860	2925	2925	2925	2925	0
422	20241217	130800	95082860	2925	2925	2925	2925	477
423	20241217	130700	93687635	2925	2925	2925	2925	0
424	20241217	130600	93687635	2925	2925	2925	2925	0
425	20241217	130500	93687635	2925	2925	2925	2925	29
426	20241217	130400	93602810	2925	2925	2925	2925	300
427	20241217	130300	92725310	2925	2925	2925	2925	0
428	20241217	130200	92725310	2925	2925	2925	2925	49
429	20241217	130100	92581985	2925	2925	2925	2925	4
430	20241217	130000	92570285	2925	2925	2925	2925	0
431	20241217	125900	92570285	2925	2925	2925	2925	0
432	20241217	125800	92570285	2925	2925	2925	2925	10
433	20241217	125700	92541035	2925	2925	2925	2925	1
434	20241217	125600	92538110	2925	2920	2925	2920	401
435	20241217	125500	91367185	2925	2925	2925	2925	2
436	20241217	125400	91361335	2925	2925	2925	2925	1
437	20241217	125300	91358410	2925	2925	2925	2925	1
438	20241217	125200	91355485	2925	2925	2925	2925	2
439	20241217	125100	91349635	2925	2925	2925	2925	1
440	20241217	125000	91346710	2925	2925	2925	2925	2
441	20241217	124900	91340860	2925	2925	2925	2925	1
442	20241217	124800	91337935	2925	2925	2925	2925	1
443	20241217	124700	91335010	2925	2925	2925	2925	2
444	20241217	124600	91329160	2925	2925	2925	2925	1
445	20241217	124500	91326235	2925	2925	2925	2925	1
446	20241217	124400	91323310	2925	2925	2925	2925	551
447	20241217	124300	89711635	2925	2925	2925	2925	1
448	20241217	124200	89708710	2925	2925	2925	2925	102
449	20241217	124100	89410360	2925	2925	2925	2925	1
450	20241217	124000	89407435	2925	2925	2925	2925	2
451	20241217	123900	89401585	2925	2925	2925	2925	111
452	20241217	123800	89076910	2925	2925	2925	2925	75
453	20241217	123700	88857535	2925	2925	2925	2925	2
454	20241217	123600	88851685	2925	2925	2925	2925	5
455	20241217	123500	88837060	2925	2925	2925	2925	15
456	20241217	123400	88793185	2925	2925	2925	2925	2
457	20241217	123300	88787335	2925	2925	2925	2925	1
458	20241217	123200	88784410	2925	2925	2925	2925	1
459	20241217	123100	88781485	2925	2925	2925	2925	1
460	20241217	123000	88778560	2925	2925	2925	2925	1
461	20241217	122900	88775635	2925	2925	2925	2925	2
462	20241217	122800	88769785	2925	2925	2925	2925	1
463	20241217	122700	88766860	2925	2925	2925	2925	18
464	20241217	122600	88714210	2925	2925	2925	2925	1
465	20241217	122500	88711285	2925	2925	2925	2925	6
466	20241217	122400	88693735	2925	2925	2925	2925	2
467	20241217	122300	88687885	2925	2925	2925	2925	1
468	20241217	122200	88684960	2925	2925	2925	2925	1
469	20241217	122100	88682035	2925	2925	2925	2925	2
470	20241217	122000	88676185	2925	2925	2925	2925	0
471	20241217	121900	88676185	2925	2925	2925	2925	2
472	20241217	121800	88670335	2925	2925	2925	2925	1
473	20241217	121700	88667410	2925	2925	2925	2925	1
474	20241217	121600	88664485	2925	2925	2925	2925	2
475	20241217	121500	88658635	2925	2925	2925	2925	1
476	20241217	121400	88655710	2925	2925	2925	2925	3
477	20241217	121300	88646935	2925	2925	2925	2925	1
478	20241217	121200	88644010	2925	2925	2925	2925	1
479	20241217	121100	88641085	2925	2925	2925	2925	2
480	20241217	121000	88635235	2925	2925	2925	2925	1
481	20241217	120900	88632310	2925	2925	2925	2925	1
482	20241217	120800	88629385	2925	2925	2925	2925	2
483	20241217	120700	88623535	2925	2925	2925	2925	0
484	20241217	120600	88623535	2925	2925	2925	2925	2
485	20241217	120500	88617685	2925	2925	2925	2925	1
486	20241217	120400	88614760	2925	2925	2925	2925	1
487	20241217	120300	88611835	2925	2925	2925	2925	2
488	20241217	120200	88605985	2925	2925	2925	2925	1
489	20241217	120100	88603060	2925	2925	2925	2925	2
490	20241217	120000	88597210	2925	2925	2925	2925	11
491	20241217	115900	88565035	2925	2925	2925	2925	1
492	20241217	115800	88562110	2925	2925	2925	2925	2
493	20241217	115700	88556260	2925	2925	2925	2925	311
494	20241217	115600	87646585	2930	2930	2930	2930	1
495	20241217	115500	87643655	2930	2930	2930	2930	1
496	20241217	115400	87640725	2930	2930	2930	2930	1
497	20241217	115300	87637795	2930	2930	2930	2930	2
498	20241217	115200	87631935	2930	2930	2930	2930	1
499	20241217	115100	87629005	2930	2930	2930	2930	1
500	20241217	115000	87626075	2930	2930	2930	2930	2
501	20241217	114900	87620215	2930	2930	2930	2930	6
502	20241217	114800	87602635	2930	2920	2930	2920	13
503	20241217	114700	87564560	2925	2925	2925	2925	1
504	20241217	114600	87561635	2925	2925	2925	2925	4
505	20241217	114500	87549935	2925	2925	2925	2925	3
506	20241217	114400	87541160	2925	2925	2925	2925	2535
507	20241217	114300	80126285	2920	2950	2950	2920	21116
508	20241217	114200	18252490	2950	2950	2950	2950	0
509	20241217	114100	18252490	2950	2950	2950	2950	1
510	20241217	114000	18249540	2950	2950	2950	2950	2
511	20241217	113900	18243640	2950	2950	2950	2950	1
512	20241217	113800	18240690	2950	2950	2950	2950	1
513	20241217	113700	18237740	2950	2950	2950	2950	2
514	20241217	113600	18231840	2950	2950	2950	2950	1
515	20241217	113500	18228890	2950	2950	2950	2950	2
516	20241217	113400	18222990	2950	2950	2950	2950	1
517	20241217	113300	18220040	2950	2950	2950	2950	1
518	20241217	113200	18217090	2950	2950	2950	2950	2
519	20241217	113100	18211190	2950	2950	2950	2950	1
520	20241217	113000	18208240	2950	2945	2950	2945	101
521	20241217	112900	17910690	2945	2945	2945	2945	0
522	20241217	112800	17910690	2945	2945	2945	2945	1
523	20241217	112700	17907745	2945	2945	2945	2945	2
524	20241217	112600	17901855	2945	2945	2945	2945	1
525	20241217	112500	17898910	2945	2945	2945	2945	1
526	20241217	112400	17895965	2945	2945	2945	2945	2
527	20241217	112300	17890075	2945	2945	2945	2945	1
528	20241217	112200	17887130	2945	2945	2945	2945	2
529	20241217	112100	17881240	2945	2945	2945	2945	1
530	20241217	112000	17878295	2945	2945	2945	2945	1
531	20241217	111900	17875350	2935	2945	2945	2935	56
532	20241217	111800	17710970	2945	2945	2945	2945	1
533	20241217	111700	17708025	2945	2945	2945	2945	1
534	20241217	111600	17705080	2945	2945	2945	2945	1
535	20241217	111500	17702135	2945	2945	2945	2945	1
536	20241217	111400	17699190	2945	2945	2945	2945	2
537	20241217	111300	17693300	2945	2945	2945	2945	1
538	20241217	111200	17690355	2940	2940	2940	2940	0
539	20241217	111100	17690355	2940	2940	2940	2940	2
540	20241217	111000	17684475	2940	2940	2940	2940	1
541	20241217	110900	17681535	2940	2940	2940	2940	2
542	20241217	110800	17675655	2940	2940	2940	2940	1
543	20241217	110700	17672715	2940	2940	2940	2940	1
544	20241217	110600	17669775	2940	2940	2940	2940	2
545	20241217	110500	17663895	2940	2940	2940	2940	1
546	20241217	110400	17660955	2940	2940	2940	2940	2
547	20241217	110300	17655075	2940	2940	2940	2940	6
548	20241217	110200	17637435	2940	2940	2940	2940	1
549	20241217	110100	17634495	2940	2940	2940	2940	2
550	20241217	110000	17628615	2940	2940	2940	2940	1
551	20241217	105900	17625675	2940	2940	2940	2940	1
552	20241217	105800	17622735	2940	2940	2940	2940	2
553	20241217	105700	17616855	2940	2940	2940	2940	1
554	20241217	105600	17613915	2940	2940	2940	2940	2
555	20241217	105500	17608035	2940	2940	2940	2940	1
556	20241217	105400	17605095	2940	2940	2940	2940	1
557	20241217	105300	17602155	2940	2940	2940	2940	2
558	20241217	105200	17596275	2940	2940	2940	2940	22
559	20241217	105100	17531595	2940	2940	2940	2940	1
560	20241217	105000	17528655	2940	2940	2940	2940	1
561	20241217	104900	17525715	2940	2940	2940	2940	12
562	20241217	104800	17490435	2940	2940	2940	2940	2
563	20241217	104700	17484555	2940	2940	2940	2940	1
564	20241217	104600	17481615	2940	2940	2940	2940	2
565	20241217	104500	17475735	2940	2940	2940	2940	1
566	20241217	104400	17472795	2940	2940	2940	2940	1
567	20241217	104300	17469855	2940	2940	2940	2940	2
568	20241217	104200	17463975	2940	2940	2940	2940	1
569	20241217	104100	17461035	2940	2940	2940	2940	2
570	20241217	104000	17455155	2940	2940	2940	2940	2
571	20241217	103900	17449275	2940	2940	2940	2940	1
572	20241217	103800	17446335	2940	2940	2940	2940	1
573	20241217	103700	17443395	2940	2940	2940	2940	3
574	20241217	103600	17434575	2940	2940	2940	2940	2
575	20241217	103500	17428695	2940	2940	2940	2940	2
576	20241217	103400	17422815	2940	2940	2940	2940	1
577	20241217	103300	17419875	2940	2940	2940	2940	2
578	20241217	103200	17413995	2940	2940	2940	2940	1
579	20241217	103100	17411055	2940	2940	2940	2940	1
580	20241217	103000	17408115	2940	2940	2940	2940	4
581	20241217	102900	17396355	2945	2945	2945	2945	1
582	20241217	102800	17393410	2945	2945	2945	2945	1
583	20241217	102700	17390465	2945	2945	2945	2945	2
584	20241217	102600	17384575	2945	2945	2945	2945	1
585	20241217	102500	17381630	2945	2945	2945	2945	1
586	20241217	102400	17378685	2945	2945	2945	2945	1
587	20241217	102300	17375740	2945	2945	2945	2945	2
588	20241217	102200	17369850	2945	2945	2945	2945	2
589	20241217	102100	17363960	2945	2945	2945	2945	1
590	20241217	102000	17361015	2945	2945	2945	2945	102
591	20241217	101900	17060625	2940	2940	2940	2940	0
592	20241217	101800	17060625	2940	2940	2940	2940	1
593	20241217	101700	17057685	2940	2940	2940	2940	2
594	20241217	101600	17051805	2940	2940	2940	2940	1
595	20241217	101500	17048865	2940	2940	2940	2940	5
596	20241217	101400	17034165	2940	2940	2940	2940	1
597	20241217	101300	17031225	2940	2940	2940	2940	0
598	20241217	101200	17031225	2940	2940	2940	2940	2
599	20241217	101100	17025345	2940	2940	2940	2940	3
600	20241217	101000	17016525	2940	2940	2940	2940	1
601	20241217	100900	17013585	2940	2940	2940	2940	2
602	20241217	100800	17007705	2940	2940	2940	2940	2
603	20241217	100700	17001825	2940	2940	2940	2935	4
604	20241217	100600	16990075	2940	2940	2940	2940	1
605	20241217	100500	16987135	2940	2940	2940	2940	1
606	20241217	100400	16984195	2940	2940	2940	2940	2
607	20241217	100300	16978315	2935	2935	2935	2935	0
608	20241217	100200	16978315	2935	2945	2945	2935	494
609	20241217	100100	15525995	2945	2945	2945	2945	1
610	20241217	100000	15523050	2945	2945	2945	2945	0
611	20241217	095900	15523050	2945	2945	2945	2945	2
612	20241217	095800	15517160	2945	2945	2945	2945	1
613	20241217	095700	15514215	2945	2945	2945	2945	1
614	20241217	095600	15511270	2945	2945	2945	2945	2
615	20241217	095500	15505380	2945	2945	2945	2945	5
616	20241217	095400	15490655	2950	2950	2950	2945	20
617	20241217	095300	15431745	2945	2945	2945	2945	0
618	20241217	095200	15431745	2945	2945	2945	2945	102
619	20241217	095100	15131355	2945	2945	2945	2945	2
620	20241217	095000	15125465	2945	2945	2945	2945	1
621	20241217	094900	15122520	2945	2950	2950	2945	4
622	20241217	094800	15110730	2950	2950	2950	2950	0
623	20241217	094700	15110730	2950	2950	2950	2950	1
624	20241217	094600	15107780	2950	2950	2950	2950	2
625	20241217	094500	15101880	2950	2950	2950	2950	2
626	20241217	094400	15095980	2950	2950	2950	2950	1
627	20241217	094300	15093030	2950	2950	2950	2950	2
628	20241217	094200	15087130	2950	2950	2950	2950	1
629	20241217	094100	15084180	2945	2945	2945	2945	1
630	20241217	094000	15081235	2945	2945	2945	2945	11
631	20241217	093900	15048840	2945	2945	2945	2945	1
632	20241217	093800	15045895	2945	2950	2950	2945	4
633	20241217	093700	15034110	2950	2950	2950	2950	1
634	20241217	093600	15031160	2950	2950	2950	2950	2
635	20241217	093500	15025260	2950	2950	2950	2950	1
636	20241217	093400	15022310	2950	2950	2950	2950	3
637	20241217	093300	15013460	2950	2945	2950	2945	730
638	20241217	093200	12863440	2945	2945	2945	2945	1
639	20241217	093100	12860495	2945	2945	2945	2945	2
640	20241217	093000	12854605	2945	2945	2945	2940	102
641	20241217	092900	12554715	2945	2945	2945	2945	2
642	20241217	092800	12548825	2945	2945	2945	2945	4
643	20241217	092700	12537045	2945	2945	2945	2945	1
644	20241217	092600	12534100	2945	2945	2945	2945	1
645	20241217	092500	12531155	2945	2945	2945	2945	2
646	20241217	092400	12525265	2945	2945	2945	2945	1
647	20241217	092300	12522320	2945	2945	2945	2945	8
648	20241217	092200	12498760	2940	2945	2945	2940	901
649	20241217	092100	9849815	2945	2945	2945	2945	0
650	20241217	092000	9849815	2945	2945	2945	2945	0
651	20241217	091900	9849815	2945	2945	2945	2945	0
652	20241217	091800	9849815	2945	2945	2945	2945	0
653	20241217	091700	9849815	2945	2945	2945	2945	0
654	20241217	091600	9849815	2945	2945	2945	2945	0
655	20241217	091500	9849815	2945	2945	2945	2945	0
656	20241217	091400	9849815	2945	2945	2945	2945	1
657	20241217	091300	9846870	2940	2940	2940	2940	0
658	20241217	091200	9846870	2940	2940	2940	2940	2
659	20241217	091100	9840990	2940	2940	2940	2940	62
660	20241217	091000	9658710	2935	2935	2935	2935	445
661	20241217	090900	8352635	2935	2935	2935	2935	117
662	20241217	090800	8009240	2935	2935	2935	2935	2
663	20241217	090700	8003370	2935	2940	2940	2935	2
664	20241217	090600	7997495	2940	2940	2940	2940	2
665	20241217	090500	7991615	2935	2935	2935	2935	319
666	20241217	090400	7055350	2935	2935	2935	2935	290
667	20241217	090300	6204200	2935	2935	2935	2935	1
668	20241217	090200	6201265	2930	2930	2935	2930	1842
669	20241217	090100	804200	2935	2935	2935	2935	272
670	20241217	090000	5880	2940	2940	2940	2940	2