KissMeData/103230/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	201200	54170100	2980	2980	2980	2980	70
3	20241217	201100	54170100	2980	2980	2980	2980	0
4	20241217	201000	54170100	2980	2980	2980	2980	0
5	20241217	200900	54170100	2980	2980	2980	2980	0
6	20241217	200800	54170100	2980	2980	2980	2980	0
7	20241217	200700	54170100	2980	2980	2980	2980	0
8	20241217	200600	54170100	2980	2980	2980	2980	0
9	20241217	200500	54170100	2980	2980	2980	2980	0
10	20241217	200400	54170100	2980	2980	2980	2980	0
11	20241217	200300	54170100	2980	2980	2980	2980	0
12	20241217	200200	54170100	2980	2980	2980	2980	0
13	20241217	200100	54170100	2980	2980	2980	2980	0
14	20241217	200000	54170100	2980	2980	2980	2980	0
15	20241217	195900	54170100	2980	2980	2980	2980	0
16	20241217	195800	54170100	2980	2980	2980	2980	0
17	20241217	195700	54170100	2980	2980	2980	2980	0
18	20241217	195600	54170100	2980	2980	2980	2980	0
19	20241217	195500	54170100	2980	2980	2980	2980	0
20	20241217	195400	54170100	2980	2980	2980	2980	0
21	20241217	195300	54170100	2980	2980	2980	2980	0
22	20241217	195200	54170100	2980	2980	2980	2980	0
23	20241217	195100	54170100	2980	2980	2980	2980	0
24	20241217	195000	54170100	2980	2980	2980	2980	0
25	20241217	194900	54170100	2980	2980	2980	2980	0
26	20241217	194800	54170100	2980	2980	2980	2980	0
27	20241217	194700	54170100	2980	2980	2980	2980	0
28	20241217	194600	54170100	2980	2980	2980	2980	0
29	20241217	194500	54170100	2980	2980	2980	2980	0
30	20241217	194400	54170100	2980	2980	2980	2980	0
31	20241217	194300	54170100	2980	2980	2980	2980	0
32	20241217	194200	54170100	2980	2980	2980	2980	70
33	20241217	194100	54170100	2980	2980	2980	2980	0
34	20241217	194000	54170100	2980	2980	2980	2980	0
35	20241217	193900	54170100	2980	2980	2980	2980	0
36	20241217	193800	54170100	2980	2980	2980	2980	0
37	20241217	193700	54170100	2980	2980	2980	2980	0
38	20241217	193600	54170100	2980	2980	2980	2980	0
39	20241217	193500	54170100	2980	2980	2980	2980	0
40	20241217	193400	54170100	2980	2980	2980	2980	0
41	20241217	193300	54170100	2980	2980	2980	2980	0
42	20241217	193200	54170100	2980	2980	2980	2980	0
43	20241217	193100	54170100	2980	2980	2980	2980	0
44	20241217	193000	54170100	2980	2980	2980	2980	0
45	20241217	192900	54170100	2980	2980	2980	2980	0
46	20241217	192800	54170100	2980	2980	2980	2980	0
47	20241217	192700	54170100	2980	2980	2980	2980	0
48	20241217	192600	54170100	2980	2980	2980	2980	0
49	20241217	192500	54170100	2980	2980	2980	2980	0
50	20241217	192400	54170100	2980	2980	2980	2980	0
51	20241217	192300	54170100	2980	2980	2980	2980	0
52	20241217	192200	54170100	2980	2980	2980	2980	0
53	20241217	192100	54170100	2980	2980	2980	2980	0
54	20241217	192000	54170100	2980	2980	2980	2980	0
55	20241217	191900	54170100	2980	2980	2980	2980	0
56	20241217	191800	54170100	2980	2980	2980	2980	0
57	20241217	191700	54170100	2980	2980	2980	2980	0
58	20241217	191600	54170100	2980	2980	2980	2980	0
59	20241217	191500	54170100	2980	2980	2980	2980	0
60	20241217	191400	54170100	2980	2980	2980	2980	0
61	20241217	191300	54170100	2980	2980	2980	2980	0
62	20241217	191200	54170100	2980	2980	2980	2980	70
63	20241217	191100	54170100	2980	2980	2980	2980	0
64	20241217	191000	54170100	2980	2980	2980	2980	0
65	20241217	190900	54170100	2980	2980	2980	2980	0
66	20241217	190800	54170100	2980	2980	2980	2980	0
67	20241217	190700	54170100	2980	2980	2980	2980	0
68	20241217	190600	54170100	2980	2980	2980	2980	0
69	20241217	190500	54170100	2980	2980	2980	2980	0
70	20241217	190400	54170100	2980	2980	2980	2980	0
71	20241217	190300	54170100	2980	2980	2980	2980	0
72	20241217	190200	54170100	2980	2980	2980	2980	0
73	20241217	190100	54170100	2980	2980	2980	2980	0
74	20241217	190000	54170100	2980	2980	2980	2980	0
75	20241217	185900	54170100	2980	2980	2980	2980	0
76	20241217	185800	54170100	2980	2980	2980	2980	0
77	20241217	185700	54170100	2980	2980	2980	2980	0
78	20241217	185600	54170100	2980	2980	2980	2980	0
79	20241217	185500	54170100	2980	2980	2980	2980	0
80	20241217	185400	54170100	2980	2980	2980	2980	0
81	20241217	185300	54170100	2980	2980	2980	2980	0
82	20241217	185200	54170100	2980	2980	2980	2980	0
83	20241217	185100	54170100	2980	2980	2980	2980	0
84	20241217	185000	54170100	2980	2980	2980	2980	0
85	20241217	184900	54170100	2980	2980	2980	2980	0
86	20241217	184800	54170100	2980	2980	2980	2980	0
87	20241217	184700	54170100	2980	2980	2980	2980	0
88	20241217	184600	54170100	2980	2980	2980	2980	0
89	20241217	184500	54170100	2980	2980	2980	2980	0
90	20241217	184400	54170100	2980	2980	2980	2980	0
91	20241217	184300	54170100	2980	2980	2980	2980	0
92	20241217	184200	54170100	2980	2980	2980	2980	70
93	20241217	184100	54170100	2980	2980	2980	2980	0
94	20241217	184000	54170100	2980	2980	2980	2980	0
95	20241217	183900	54170100	2980	2980	2980	2980	0
96	20241217	183800	54170100	2980	2980	2980	2980	0
97	20241217	183700	54170100	2980	2980	2980	2980	0
98	20241217	183600	54170100	2980	2980	2980	2980	0
99	20241217	183500	54170100	2980	2980	2980	2980	0
100	20241217	183400	54170100	2980	2980	2980	2980	0
101	20241217	183300	54170100	2980	2980	2980	2980	0
102	20241217	183200	54170100	2980	2980	2980	2980	0
103	20241217	183100	54170100	2980	2980	2980	2980	0
104	20241217	183000	54170100	2980	2980	2980	2980	0
105	20241217	182900	54170100	2980	2980	2980	2980	0
106	20241217	182800	54170100	2980	2980	2980	2980	0
107	20241217	182700	54170100	2980	2980	2980	2980	0
108	20241217	182600	54170100	2980	2980	2980	2980	0
109	20241217	182500	54170100	2980	2980	2980	2980	0
110	20241217	182400	54170100	2980	2980	2980	2980	0
111	20241217	182300	54170100	2980	2980	2980	2980	0
112	20241217	182200	54170100	2980	2980	2980	2980	0
113	20241217	182100	54170100	2980	2980	2980	2980	0
114	20241217	182000	54170100	2980	2980	2980	2980	0
115	20241217	181900	54170100	2980	2980	2980	2980	0
116	20241217	181800	54170100	2980	2980	2980	2980	0
117	20241217	181700	54170100	2980	2980	2980	2980	0
118	20241217	181600	54170100	2980	2980	2980	2980	0
119	20241217	181500	54170100	2980	2980	2980	2980	0
120	20241217	181400	54170100	2980	2980	2980	2980	0
121	20241217	181300	54170100	2980	2980	2980	2980	0
122	20241217	181200	54170100	2980	2980	2980	2980	70
123	20241217	181100	54170100	2980	2980	2980	2980	0
124	20241217	181000	54170100	2980	2980	2980	2980	0
125	20241217	180900	54170100	2980	2980	2980	2980	0
126	20241217	180800	54170100	2980	2980	2980	2980	0
127	20241217	180700	54170100	2980	2980	2980	2980	0
128	20241217	180600	54170100	2980	2980	2980	2980	0
129	20241217	180500	54170100	2980	2980	2980	2980	0
130	20241217	180400	54170100	2980	2980	2980	2980	0
131	20241217	180300	54170100	2980	2980	2980	2980	0
132	20241217	180200	54170100	2980	2980	2980	2980	0
133	20241217	180100	54170100	2980	2980	2980	2980	0
134	20241217	180000	54170100	2980	2980	2980	2980	0
135	20241217	175900	54170100	2980	2980	2980	2980	0
136	20241217	175800	54170100	2980	2980	2980	2980	0
137	20241217	175700	54170100	2980	2980	2980	2980	0
138	20241217	175600	54170100	2980	2980	2980	2980	0
139	20241217	175500	54170100	2980	2980	2980	2980	0
140	20241217	175400	54170100	2980	2980	2980	2980	0
141	20241217	175300	54170100	2980	2980	2980	2980	0
142	20241217	175200	54170100	2980	2980	2980	2980	0
143	20241217	175100	54170100	2980	2980	2980	2980	0
144	20241217	175000	54170100	2980	2980	2980	2980	0
145	20241217	174900	54170100	2980	2980	2980	2980	0
146	20241217	174800	54170100	2980	2980	2980	2980	0
147	20241217	174700	54170100	2980	2980	2980	2980	0
148	20241217	174600	54170100	2980	2980	2980	2980	0
149	20241217	174500	54170100	2980	2980	2980	2980	0
150	20241217	174400	54170100	2980	2980	2980	2980	0
151	20241217	174300	54170100	2980	2980	2980	2980	0
152	20241217	174200	54170100	2980	2980	2980	2980	70
153	20241217	174100	54170100	2980	2980	2980	2980	0
154	20241217	174000	54170100	2980	2980	2980	2980	0
155	20241217	173900	54170100	2980	2980	2980	2980	0
156	20241217	173800	54170100	2980	2980	2980	2980	0
157	20241217	173700	54170100	2980	2980	2980	2980	0
158	20241217	173600	54170100	2980	2980	2980	2980	0
159	20241217	173500	54170100	2980	2980	2980	2980	0
160	20241217	173400	54170100	2980	2980	2980	2980	0
161	20241217	173300	54170100	2980	2980	2980	2980	0
162	20241217	173200	54170100	2980	2980	2980	2980	0
163	20241217	173100	54170100	2980	2980	2980	2980	0
164	20241217	173000	54170100	2980	2980	2980	2980	0
165	20241217	172900	54170100	2980	2980	2980	2980	0
166	20241217	172800	54170100	2980	2980	2980	2980	0
167	20241217	172700	54170100	2980	2980	2980	2980	0
168	20241217	172600	54170100	2980	2980	2980	2980	0
169	20241217	172500	54170100	2980	2980	2980	2980	0
170	20241217	172400	54170100	2980	2980	2980	2980	0
171	20241217	172300	54170100	2980	2980	2980	2980	0
172	20241217	172200	54170100	2980	2980	2980	2980	0
173	20241217	172100	54170100	2980	2980	2980	2980	0
174	20241217	172000	54170100	2980	2980	2980	2980	0
175	20241217	171900	54170100	2980	2980	2980	2980	0
176	20241217	171800	54170100	2980	2980	2980	2980	0
177	20241217	171700	54170100	2980	2980	2980	2980	0
178	20241217	171600	54170100	2980	2980	2980	2980	0
179	20241217	171500	54170100	2980	2980	2980	2980	0
180	20241217	171400	54170100	2980	2980	2980	2980	0
181	20241217	171300	54170100	2980	2980	2980	2980	0
182	20241217	171200	54170100	2980	2980	2980	2980	70
183	20241217	171100	54170100	2980	2980	2980	2980	0
184	20241217	171000	54170100	2980	2980	2980	2980	0
185	20241217	170900	54170100	2980	2980	2980	2980	0
186	20241217	170800	54170100	2980	2980	2980	2980	0
187	20241217	170700	54170100	2980	2980	2980	2980	0
188	20241217	170600	54170100	2980	2980	2980	2980	0
189	20241217	170500	54170100	2980	2980	2980	2980	0
190	20241217	170400	54170100	2980	2980	2980	2980	0
191	20241217	170300	54170100	2980	2980	2980	2980	0
192	20241217	170200	54170100	2980	2980	2980	2980	0
193	20241217	170100	54170100	2980	2980	2980	2980	0
194	20241217	170000	54170100	2980	2980	2980	2980	0
195	20241217	165900	54170100	2980	2980	2980	2980	0
196	20241217	165800	54170100	2980	2980	2980	2980	0
197	20241217	165700	54170100	2980	2980	2980	2980	0
198	20241217	165600	54170100	2980	2980	2980	2980	0
199	20241217	165500	54170100	2980	2980	2980	2980	0
200	20241217	165400	54170100	2980	2980	2980	2980	0
201	20241217	165300	54170100	2980	2980	2980	2980	0
202	20241217	165200	54170100	2980	2980	2980	2980	0
203	20241217	165100	54170100	2980	2980	2980	2980	0
204	20241217	165000	54170100	2980	2980	2980	2980	0
205	20241217	164900	54170100	2980	2980	2980	2980	0
206	20241217	164800	54170100	2980	2980	2980	2980	0
207	20241217	164700	54170100	2980	2980	2980	2980	0
208	20241217	164600	54170100	2980	2980	2980	2980	0
209	20241217	164500	54170100	2980	2980	2980	2980	0
210	20241217	164400	54170100	2980	2980	2980	2980	0
211	20241217	164300	54170100	2980	2980	2980	2980	0
212	20241217	164200	54170100	2980	2980	2980	2980	70
213	20241217	164100	54170100	2980	2980	2980	2980	0
214	20241217	164000	54170100	2980	2980	2980	2980	0
215	20241217	163900	54170100	2980	2980	2980	2980	0
216	20241217	163800	54170100	2980	2980	2980	2980	0
217	20241217	163700	54170100	2980	2980	2980	2980	0
218	20241217	163600	54170100	2980	2980	2980	2980	0
219	20241217	163500	54170100	2980	2980	2980	2980	0
220	20241217	163400	54170100	2980	2980	2980	2980	0
221	20241217	163300	54170100	2980	2980	2980	2980	0
222	20241217	163200	54170100	2980	2980	2980	2980	0
223	20241217	163100	54170100	2980	2980	2980	2980	0
224	20241217	163000	54170100	2980	2980	2980	2980	0
225	20241217	162900	54170100	2980	2980	2980	2980	0
226	20241217	162800	54170100	2980	2980	2980	2980	0
227	20241217	162700	54170100	2980	2980	2980	2980	0
228	20241217	162600	54170100	2980	2980	2980	2980	0
229	20241217	162500	54170100	2980	2980	2980	2980	0
230	20241217	162400	54170100	2980	2980	2980	2980	0
231	20241217	162300	54170100	2980	2980	2980	2980	0
232	20241217	162200	54170100	2980	2980	2980	2980	0
233	20241217	162100	54170100	2980	2980	2980	2980	0
234	20241217	162000	54170100	2980	2980	2980	2980	0
235	20241217	161900	54170100	2980	2980	2980	2980	0
236	20241217	161800	54170100	2980	2980	2980	2980	0
237	20241217	161700	54170100	2980	2980	2980	2980	0
238	20241217	161600	54170100	2980	2980	2980	2980	0
239	20241217	161500	54170100	2980	2980	2980	2980	0
240	20241217	161400	54170100	2980	2980	2980	2980	0
241	20241217	161300	54170100	2980	2980	2980	2980	0
242	20241217	161200	54170100	2980	2980	2980	2980	70
243	20241217	161100	54170100	2980	2980	2980	2980	0
244	20241217	161000	54170100	2980	2980	2980	2980	0
245	20241217	160900	54170100	2980	2980	2980	2980	0
246	20241217	160800	54170100	2980	2980	2980	2980	0
247	20241217	160700	54170100	2980	2980	2980	2980	0
248	20241217	160600	54170100	2980	2980	2980	2980	0
249	20241217	160500	54170100	2980	2980	2980	2980	0
250	20241217	160400	54170100	2980	2980	2980	2980	0
251	20241217	160300	54170100	2980	2980	2980	2980	0
252	20241217	160200	54170100	2980	2980	2980	2980	0
253	20241217	160100	54170100	2980	2980	2980	2980	0
254	20241217	160000	54170100	2980	2980	2980	2980	0
255	20241217	155900	54170100	2980	2980	2980	2980	0
256	20241217	155800	54170100	2980	2980	2980	2980	0
257	20241217	155700	54170100	2980	2980	2980	2980	0
258	20241217	155600	54170100	2980	2980	2980	2980	0
259	20241217	155500	54170100	2980	2980	2980	2980	0
260	20241217	155400	54170100	2980	2980	2980	2980	0
261	20241217	155300	54170100	2980	2980	2980	2980	0
262	20241217	155200	54170100	2980	2980	2980	2980	0
263	20241217	155100	54170100	2980	2980	2980	2980	0
264	20241217	155000	54170100	2980	2980	2980	2980	0
265	20241217	154900	54170100	2980	2980	2980	2980	0
266	20241217	154800	54170100	2980	2980	2980	2980	0
267	20241217	154700	54170100	2980	2980	2980	2980	0
268	20241217	154600	54170100	2980	2980	2980	2980	0
269	20241217	154500	54170100	2980	2980	2980	2980	0
270	20241217	154400	54170100	2980	2980	2980	2980	0
271	20241217	154300	54170100	2980	2980	2980	2980	0
272	20241217	154200	54170100	2980	2980	2980	2980	70
273	20241217	154100	54170100	2980	2980	2980	2980	0
274	20241217	154000	54170100	2980	2980	2980	2980	0
275	20241217	153900	54170100	2980	2980	2980	2980	0
276	20241217	153800	54170100	2980	2980	2980	2980	0
277	20241217	153700	54170100	2980	2980	2980	2980	0
278	20241217	153600	54170100	2980	2980	2980	2980	0
279	20241217	153500	54170100	2980	2980	2980	2980	0
280	20241217	153400	54170100	2980	2980	2980	2980	0
281	20241217	153300	54170100	2980	2980	2980	2980	0
282	20241217	153200	54170100	2980	2980	2980	2980	0
283	20241217	153100	54170100	2980	2980	2980	2980	0
284	20241217	153000	54170100	2980	2980	2980	2980	70
285	20241217	152900	53961500	3010	3010	3010	3010	0
286	20241217	152800	53961500	3010	3010	3010	3010	0
287	20241217	152700	53961500	3010	3010	3010	3010	0
288	20241217	152600	53961500	3010	3010	3010	3010	0
289	20241217	152500	53961500	3010	3010	3010	3010	0
290	20241217	152400	53961500	3010	3010	3010	3010	0
291	20241217	152300	53961500	3010	3010	3010	3010	0
292	20241217	152200	53961500	3010	3010	3010	3010	0
293	20241217	152100	53961500	3010	3010	3010	3010	0
294	20241217	152000	53961500	3010	3010	3010	3010	0
295	20241217	151900	53961500	3010	3010	3010	3010	0
296	20241217	151800	53961500	3010	2980	3010	2980	4
297	20241217	151700	53949520	3005	3005	3005	3005	0
298	20241217	151600	53949520	3005	3005	3005	3005	0
299	20241217	151500	53949520	3005	2975	3005	2975	5
300	20241217	151400	53934585	2970	2970	2970	2970	0
301	20241217	151300	53934585	2970	2970	2970	2970	0
302	20241217	151200	53934585	2970	2970	2970	2970	2
303	20241217	151100	53928645	3010	2965	3010	2965	302
304	20241217	151000	53021185	2965	2965	2965	2965	33
305	20241217	150900	52923340	2955	2955	2955	2955	2
306	20241217	150800	52917430	2965	2965	2965	2965	5
307	20241217	150700	52902605	2965	2965	2965	2965	0
308	20241217	150600	52902605	2965	2965	2965	2965	0
309	20241217	150500	52902605	2965	2965	2965	2965	0
310	20241217	150400	52902605	2965	2965	2965	2965	0
311	20241217	150300	52902605	2965	2965	2965	2965	0
312	20241217	150200	52902605	2965	2965	2965	2965	0
313	20241217	150100	52902605	2965	2965	2965	2965	0
314	20241217	150000	52902605	2965	2965	2965	2965	0
315	20241217	145900	52902605	2965	2965	2965	2965	0
316	20241217	145800	52902605	2965	2965	2965	2965	0
317	20241217	145700	52902605	2965	2965	2965	2965	0
318	20241217	145600	52902605	2965	2965	2965	2965	0
319	20241217	145500	52902605	2965	2955	2965	2955	50
320	20241217	145400	52754740	2955	2955	2955	2955	0
321	20241217	145300	52754740	2955	2955	2955	2955	1
322	20241217	145200	52751785	2955	2955	2955	2955	1
323	20241217	145100	52748830	2950	2950	2950	2950	0
324	20241217	145000	52748830	2950	2950	2950	2950	0
325	20241217	144900	52748830	2950	2950	2950	2950	0
326	20241217	144800	52748830	2950	2950	2950	2950	0
327	20241217	144700	52748830	2950	2950	2950	2950	0
328	20241217	144600	52748830	2950	2950	2950	2950	1
329	20241217	144500	52745880	2960	2960	2960	2960	0
330	20241217	144400	52745880	2960	2960	2960	2960	2
331	20241217	144300	52739960	2950	2950	2950	2950	0
332	20241217	144200	52739960	2950	2950	2950	2950	1
333	20241217	144100	52737010	2950	2950	2950	2950	0
334	20241217	144000	52737010	2950	2950	2950	2950	0
335	20241217	143900	52737010	2950	2950	2950	2950	30
336	20241217	143800	52648510	2955	2955	2955	2955	0
337	20241217	143700	52648510	2955	2955	2955	2955	12
338	20241217	143600	52613050	2960	2960	2960	2960	0
339	20241217	143500	52613050	2960	2955	2960	2955	13
340	20241217	143400	52574630	2960	2960	2960	2960	0
341	20241217	143300	52574630	2960	2960	2960	2960	0
342	20241217	143200	52574630	2960	2960	2960	2960	0
343	20241217	143100	52574630	2960	2960	2960	2960	0
344	20241217	143000	52574630	2960	2960	2960	2960	0
345	20241217	142900	52574630	2960	2960	2960	2960	15
346	20241217	142800	52530230	2955	2955	2955	2955	0
347	20241217	142700	52530230	2955	2955	2955	2955	0
348	20241217	142600	52530230	2955	2955	2955	2955	0
349	20241217	142500	52530230	2955	2955	2955	2955	0
350	20241217	142400	52530230	2955	2955	2955	2955	0
351	20241217	142300	52530230	2955	2955	2955	2955	0
352	20241217	142200	52530230	2955	2955	2955	2955	13
353	20241217	142100	52491815	2960	2960	2960	2960	0
354	20241217	142000	52491815	2960	2960	2960	2960	0
355	20241217	141900	52491815	2960	2960	2960	2960	0
356	20241217	141800	52491815	2960	2960	2960	2960	1
357	20241217	141700	52488855	2960	2960	2960	2960	10
358	20241217	141600	52459255	2965	2965	2965	2965	0
359	20241217	141500	52459255	2965	2965	2965	2965	0
360	20241217	141400	52459255	2965	2965	2965	2965	0
361	20241217	141300	52459255	2965	2965	2965	2965	0
362	20241217	141200	52459255	2965	2965	2965	2965	0
363	20241217	141100	52459255	2965	2960	2965	2960	100
364	20241217	141000	52163165	2950	2960	2960	2950	96
365	20241217	140900	51879095	2950	2955	2955	2950	14
366	20241217	140800	51837730	2965	2965	2965	2965	0
367	20241217	140700	51837730	2965	2965	2965	2965	0
368	20241217	140600	51837730	2965	2965	2965	2965	0
369	20241217	140500	51837730	2965	2965	2965	2965	0
370	20241217	140400	51837730	2965	2965	2965	2965	0
371	20241217	140300	51837730	2965	2965	2965	2965	0
372	20241217	140200	51837730	2965	2965	2965	2965	2
373	20241217	140100	51831800	2965	2965	2965	2965	2
374	20241217	140000	51825870	2970	2970	2970	2970	0
375	20241217	135900	51825870	2970	2970	2970	2970	0
376	20241217	135800	51825870	2970	2970	2970	2970	0
377	20241217	135700	51825870	2970	2970	2970	2970	0
378	20241217	135600	51825870	2970	2970	2970	2970	0
379	20241217	135500	51825870	2970	2970	2970	2970	0
380	20241217	135400	51825870	2970	2970	2970	2970	0
381	20241217	135300	51825870	2970	2970	2970	2970	0
382	20241217	135200	51825870	2970	2970	2970	2970	0
383	20241217	135100	51825870	2970	2970	2970	2970	0
384	20241217	135000	51825870	2970	2970	2970	2970	0
385	20241217	134900	51825870	2970	2970	2970	2970	0
386	20241217	134800	51825870	2970	2970	2970	2970	0
387	20241217	134700	51825870	2970	2970	2970	2970	0
388	20241217	134600	51825870	2970	2970	2970	2970	0
389	20241217	134500	51825870	2970	2970	2970	2970	0
390	20241217	134400	51825870	2970	2970	2970	2970	2
391	20241217	134300	51819930	2970	2970	2970	2970	0
392	20241217	134200	51819930	2970	2970	2970	2970	0
393	20241217	134100	51819930	2970	2970	2970	2970	0
394	20241217	134000	51819930	2970	2970	2970	2970	0
395	20241217	133900	51819930	2970	2970	2970	2970	0
396	20241217	133800	51819930	2970	2970	2970	2970	0
397	20241217	133700	51819930	2970	2970	2970	2970	0
398	20241217	133600	51819930	2970	2970	2970	2970	0
399	20241217	133500	51819930	2970	2970	2970	2970	0
400	20241217	133400	51819930	2970	2970	2970	2970	0
401	20241217	133300	51819930	2970	2970	2970	2970	0
402	20241217	133200	51819930	2970	2970	2970	2970	0
403	20241217	133100	51819930	2970	2970	2970	2970	0
404	20241217	133000	51819930	2970	2970	2970	2970	0
405	20241217	132900	51819930	2970	2970	2970	2970	0
406	20241217	132800	51819930	2970	2970	2970	2970	0
407	20241217	132700	51819930	2970	2970	2970	2970	2
408	20241217	132600	51813990	2955	2955	2955	2955	0
409	20241217	132500	51813990	2955	2955	2955	2955	0
410	20241217	132400	51813990	2955	2955	2955	2955	0
411	20241217	132300	51813990	2955	2955	2955	2955	0
412	20241217	132200	51813990	2955	2955	2955	2955	0
413	20241217	132100	51813990	2955	2955	2955	2955	0
414	20241217	132000	51813990	2955	2955	2955	2955	87
415	20241217	131900	51556905	2955	2955	2955	2955	0
416	20241217	131800	51556905	2955	2955	2955	2955	0
417	20241217	131700	51556905	2955	2955	2955	2955	0
418	20241217	131600	51556905	2955	2955	2955	2955	0
419	20241217	131500	51556905	2955	2955	2955	2955	0
420	20241217	131400	51556905	2955	2955	2955	2955	0
421	20241217	131300	51556905	2955	2955	2955	2955	0
422	20241217	131200	51556905	2955	2955	2955	2955	0
423	20241217	131100	51556905	2955	2955	2955	2955	0
424	20241217	131000	51556905	2955	2955	2955	2955	2
425	20241217	130900	51550995	2955	2955	2955	2955	0
426	20241217	130800	51550995	2955	2935	2955	2930	2020
427	20241217	130700	45613975	2935	2935	2935	2935	0
428	20241217	130600	45613975	2935	2935	2935	2935	43
429	20241217	130500	45487770	2940	2940	2940	2940	0
430	20241217	130400	45487770	2940	2940	2940	2940	1
431	20241217	130300	45484830	2940	2940	2940	2940	1
432	20241217	130200	45481890	2935	2935	2935	2935	64
433	20241217	130100	45294050	2935	2935	2935	2935	0
434	20241217	130000	45294050	2935	2935	2935	2935	12
435	20241217	125900	45258830	2940	2940	2940	2940	0
436	20241217	125800	45258830	2940	2940	2940	2940	0
437	20241217	125700	45258830	2940	2940	2940	2940	0
438	20241217	125600	45258830	2940	2940	2940	2940	0
439	20241217	125500	45258830	2940	2940	2940	2940	0
440	20241217	125400	45258830	2940	2940	2940	2940	2
441	20241217	125300	45252950	2940	2940	2940	2935	918
442	20241217	125200	42558530	2940	2940	2940	2935	656
443	20241217	125100	40632390	2940	2945	2945	2940	416
444	20241217	125000	39409270	2940	2970	2970	2940	8450
445	20241217	124900	14456820	2975	2975	2975	2975	0
446	20241217	124800	14456820	2975	2975	2975	2975	0
447	20241217	124700	14456820	2975	2975	2975	2975	0
448	20241217	124600	14456820	2975	2975	2975	2975	0
449	20241217	124500	14456820	2975	2975	2975	2975	0
450	20241217	124400	14456820	2975	2975	2975	2975	0
451	20241217	124300	14456820	2975	2975	2975	2975	0
452	20241217	124200	14456820	2975	2975	2975	2975	0
453	20241217	124100	14456820	2975	2975	2975	2975	0
454	20241217	124000	14456820	2975	2975	2975	2975	0
455	20241217	123900	14456820	2975	2975	2975	2975	0
456	20241217	123800	14456820	2975	2975	2975	2975	0
457	20241217	123700	14456820	2975	2970	2975	2970	126
458	20241217	123600	14082030	2975	2975	2975	2975	24
459	20241217	123500	14010630	2970	2970	2970	2970	0
460	20241217	123400	14010630	2970	2970	2970	2970	0
461	20241217	123300	14010630	2970	2970	2970	2970	12
462	20241217	123200	13974990	2975	2975	2975	2975	0
463	20241217	123100	13974990	2975	2975	2975	2975	0
464	20241217	123000	13974990	2975	2975	2975	2975	0
465	20241217	122900	13974990	2975	2975	2975	2975	0
466	20241217	122800	13974990	2975	2975	2975	2975	1
467	20241217	122700	13972015	2970	2970	2970	2970	0
468	20241217	122600	13972015	2970	2970	2970	2970	12
469	20241217	122500	13936375	2970	2970	2970	2970	0
470	20241217	122400	13936375	2970	2970	2970	2970	0
471	20241217	122300	13936375	2970	2970	2970	2970	0
472	20241217	122200	13936375	2970	2970	2970	2970	0
473	20241217	122100	13936375	2970	2970	2970	2970	52
474	20241217	122000	13781935	2975	2975	2975	2975	0
475	20241217	121900	13781935	2975	2975	2975	2975	2
476	20241217	121800	13775985	2975	2975	2975	2975	0
477	20241217	121700	13775985	2975	2975	2975	2975	0
478	20241217	121600	13775985	2975	2975	2975	2975	0
479	20241217	121500	13775985	2975	2975	2975	2975	0
480	20241217	121400	13775985	2975	2975	2975	2975	0
481	20241217	121300	13775985	2975	2975	2975	2975	0
482	20241217	121200	13775985	2975	2975	2975	2975	0
483	20241217	121100	13775985	2975	2975	2975	2975	0
484	20241217	121000	13775985	2975	2975	2975	2975	0
485	20241217	120900	13775985	2975	2975	2975	2975	0
486	20241217	120800	13775985	2975	2975	2975	2975	0
487	20241217	120700	13775985	2975	2975	2975	2975	0
488	20241217	120600	13775985	2975	2975	2975	2975	0
489	20241217	120500	13775985	2975	2975	2975	2975	40
490	20241217	120400	13656985	2975	2975	2975	2975	11
491	20241217	120300	13624260	2980	2980	2980	2980	0
492	20241217	120200	13624260	2980	2980	2980	2980	2
493	20241217	120100	13618300	2975	2975	2975	2975	13
494	20241217	120000	13579625	2975	2975	2975	2975	0
495	20241217	115900	13579625	2975	2975	2975	2975	0
496	20241217	115800	13579625	2975	2975	2975	2975	12
497	20241217	115700	13543925	2980	2980	2980	2980	0
498	20241217	115600	13543925	2980	2980	2980	2980	0
499	20241217	115500	13543925	2980	2980	2980	2980	1
500	20241217	115400	13540945	2975	2975	2975	2975	0
501	20241217	115300	13540945	2975	2975	2975	2975	0
502	20241217	115200	13540945	2975	2975	2975	2975	0
503	20241217	115100	13540945	2975	2975	2975	2975	12
504	20241217	115000	13505245	2980	2980	2980	2980	0
505	20241217	114900	13505245	2980	2980	2980	2980	0
506	20241217	114800	13505245	2980	2980	2980	2980	0
507	20241217	114700	13505245	2980	2980	2980	2980	0
508	20241217	114600	13505245	2980	2980	2980	2980	0
509	20241217	114500	13505245	2980	2980	2980	2980	2
510	20241217	114400	13499285	2975	2975	2975	2975	0
511	20241217	114300	13499285	2975	2975	2975	2975	0
512	20241217	114200	13499285	2975	2975	2975	2975	12
513	20241217	114100	13463585	2980	2980	2980	2980	0
514	20241217	114000	13463585	2980	2980	2980	2980	0
515	20241217	113900	13463585	2980	2980	2980	2980	0
516	20241217	113800	13463585	2980	2980	2980	2980	10
517	20241217	113700	13433785	2985	2985	2985	2985	0
518	20241217	113600	13433785	2985	2985	2985	2985	0
519	20241217	113500	13433785	2985	2960	2985	2960	51
520	20241217	113400	13282800	2965	2965	2965	2965	75
521	20241217	113300	13060425	2995	2995	2995	2995	0
522	20241217	113200	13060425	2995	2995	2995	2995	0
523	20241217	113100	13060425	2995	2995	2995	2995	0
524	20241217	113000	13060425	2995	2995	2995	2995	0
525	20241217	112900	13060425	2995	2995	2995	2995	0
526	20241217	112800	13060425	2995	2995	2995	2995	2
527	20241217	112700	13054435	3015	3015	3015	3015	0
528	20241217	112600	13054435	3015	3015	3015	3015	0
529	20241217	112500	13054435	3015	3015	3015	3015	0
530	20241217	112400	13054435	3015	3015	3015	3015	0
531	20241217	112300	13054435	3015	3015	3015	3015	0
532	20241217	112200	13054435	3015	3015	3015	3015	0
533	20241217	112100	13054435	3015	3015	3015	3015	0
534	20241217	112000	13054435	3015	3015	3015	3015	0
535	20241217	111900	13054435	3015	3015	3015	3015	0
536	20241217	111800	13054435	3015	3015	3015	3015	0
537	20241217	111700	13054435	3015	3015	3015	3015	0
538	20241217	111600	13054435	3015	3015	3015	3015	0
539	20241217	111500	13054435	3015	3015	3015	3015	0
540	20241217	111400	13054435	3015	3015	3015	3015	0
541	20241217	111300	13054435	3015	3015	3015	3015	0
542	20241217	111200	13054435	3015	3015	3015	3015	0
543	20241217	111100	13054435	3015	3015	3015	3015	2
544	20241217	111000	13048405	3020	3020	3020	3020	0
545	20241217	110900	13048405	3020	3020	3020	3020	0
546	20241217	110800	13048405	3020	3020	3020	3020	0
547	20241217	110700	13048405	3020	3020	3020	3020	0
548	20241217	110600	13048405	3020	3020	3020	3020	0
549	20241217	110500	13048405	3020	3020	3020	3020	1
550	20241217	110400	13045385	2980	2980	2980	2980	409
551	20241217	110300	11826565	3005	3005	3005	3005	0
552	20241217	110200	11826565	3005	3005	3005	3005	0
553	20241217	110100	11826565	3005	3005	3005	3005	0
554	20241217	110000	11826565	3005	3005	3005	3005	0
555	20241217	105900	11826565	3005	3005	3005	3005	0
556	20241217	105800	11826565	3005	3005	3005	3005	0
557	20241217	105700	11826565	3005	3005	3005	3005	0
558	20241217	105600	11826565	3005	3005	3005	3005	0
559	20241217	105500	11826565	3005	3005	3005	3005	0
560	20241217	105400	11826565	3005	3005	3005	3005	2
561	20241217	105300	11820555	3025	3025	3025	3025	0
562	20241217	105200	11820555	3025	3025	3025	3025	0
563	20241217	105100	11820555	3025	3025	3025	3025	0
564	20241217	105000	11820555	3025	3025	3025	3025	0
565	20241217	104900	11820555	3025	3025	3025	3025	0
566	20241217	104800	11820555	3025	3025	3025	3025	0
567	20241217	104700	11820555	3025	3025	3025	3025	0
568	20241217	104600	11820555	3025	3025	3025	3025	0
569	20241217	104500	11820555	3025	3025	3025	3025	0
570	20241217	104400	11820555	3025	3025	3025	3025	0
571	20241217	104300	11820555	3025	3025	3025	3025	0
572	20241217	104200	11820555	3025	3025	3025	3025	0
573	20241217	104100	11820555	3025	3025	3025	3025	0
574	20241217	104000	11820555	3025	3025	3025	3025	0
575	20241217	103900	11820555	3025	2985	3025	2985	1000
576	20241217	103800	8808890	2985	2985	2985	2985	0
577	20241217	103700	8808890	2985	2985	2985	2985	2
578	20241217	103600	8802920	2990	2990	2990	2990	0
579	20241217	103500	8802920	2990	2990	2990	2990	0
580	20241217	103400	8802920	2990	2990	2990	2990	0
581	20241217	103300	8802920	2990	2990	2990	2990	0
582	20241217	103200	8802920	2990	2980	2990	2980	75
583	20241217	103100	8579025	2960	2960	2960	2960	0
584	20241217	103000	8579025	2960	2960	2960	2960	0
585	20241217	102900	8579025	2960	2960	2960	2960	0
586	20241217	102800	8579025	2960	2960	2960	2960	0
587	20241217	102700	8579025	2960	2960	2960	2960	0
588	20241217	102600	8579025	2960	2960	2960	2960	0
589	20241217	102500	8579025	2960	2960	2960	2960	0
590	20241217	102400	8579025	2960	2960	2960	2960	0
591	20241217	102300	8579025	2960	2960	2960	2960	0
592	20241217	102200	8579025	2960	2960	2960	2960	0
593	20241217	102100	8579025	2960	2960	2960	2960	0
594	20241217	102000	8579025	2960	2985	2985	2960	1001
595	20241217	101900	5609460	2975	2975	2975	2975	0
596	20241217	101800	5609460	2975	2975	2975	2975	0
597	20241217	101700	5609460	2975	2975	2975	2975	0
598	20241217	101600	5609460	2975	2975	2975	2975	3
599	20241217	101500	5600535	2990	2990	2990	2990	0
600	20241217	101400	5600535	2990	2990	2990	2990	0
601	20241217	101300	5600535	2990	2990	2990	2990	0
602	20241217	101200	5600535	2990	2985	2990	2985	25
603	20241217	101100	5525830	2985	2990	2990	2980	15
604	20241217	101000	5481010	2990	2990	2990	2990	19
605	20241217	100900	5424200	2995	2995	2995	2995	0
606	20241217	100800	5424200	2995	2995	2995	2995	0
607	20241217	100700	5424200	2995	2995	2995	2995	0
608	20241217	100600	5424200	2995	2995	2995	2995	0
609	20241217	100500	5424200	2995	2995	2995	2995	0
610	20241217	100400	5424200	2995	2995	2995	2995	0
611	20241217	100300	5424200	2995	2995	2995	2995	2
612	20241217	100200	5418210	2970	2970	2970	2970	0
613	20241217	100100	5418210	2970	2970	2970	2970	47
614	20241217	100000	5278620	2980	2980	2980	2980	0
615	20241217	095900	5278620	2980	2980	2980	2980	0
616	20241217	095800	5278620	2980	2980	2980	2980	0
617	20241217	095700	5278620	2980	2980	2980	2980	0
618	20241217	095600	5278620	2980	2980	2980	2980	1
619	20241217	095500	5275640	2975	2975	2975	2975	0
620	20241217	095400	5275640	2975	2980	2980	2975	911
621	20241217	095300	2562360	2990	2990	2990	2990	0
622	20241217	095200	2562360	2990	2990	2990	2990	1
623	20241217	095100	2559370	2985	2985	2985	2985	12
624	20241217	095000	2523550	2995	2995	2995	2995	0
625	20241217	094900	2523550	2995	2995	2995	2995	0
626	20241217	094800	2523550	2995	2995	2995	2995	0
627	20241217	094700	2523550	2995	2995	2995	2995	0
628	20241217	094600	2523550	2995	2995	2995	2995	4
629	20241217	094500	2511570	2985	2985	2985	2985	0
630	20241217	094400	2511570	2985	2990	2990	2985	500
631	20241217	094300	1018540	2995	2995	2995	2995	56
632	20241217	094200	850820	2995	2995	2995	2995	0
633	20241217	094100	850820	2995	2995	2995	2995	0
634	20241217	094000	850820	2995	2995	2995	2995	0
635	20241217	093900	850820	2995	3000	3000	2995	94
636	20241217	093800	569270	3020	3020	3020	3020	0
637	20241217	093700	569270	3020	3020	3020	3020	0
638	20241217	093600	569270	3020	3020	3020	3020	0
639	20241217	093500	569270	3020	3020	3020	3020	0
640	20241217	093400	569270	3020	3020	3020	3020	0
641	20241217	093300	569270	3020	3020	3020	3020	0
642	20241217	093200	569270	3020	3020	3020	3020	0
643	20241217	093100	569270	3020	3020	3020	3020	0
644	20241217	093000	569270	3020	3020	3020	3020	0
645	20241217	092900	569270	3020	3020	3020	3020	2
646	20241217	092800	563230	3030	3030	3030	3030	0
647	20241217	092700	563230	3030	3030	3030	3030	0
648	20241217	092600	563230	3030	3030	3030	3030	0
649	20241217	092500	563230	3030	3030	3030	3030	0
650	20241217	092400	563230	3030	3030	3030	3030	0
651	20241217	092300	563230	3030	3030	3030	3030	0
652	20241217	092200	563230	3030	3030	3030	3030	0
653	20241217	092100	563230	3030	3030	3030	3030	0
654	20241217	092000	563230	3030	3030	3030	3030	0
655	20241217	091900	563230	3030	3030	3030	3030	0
656	20241217	091800	563230	3030	3030	3030	3030	0
657	20241217	091700	563230	3030	3030	3030	3030	0
658	20241217	091600	563230	3030	3030	3030	3030	0
659	20241217	091500	563230	3030	3030	3030	3030	0
660	20241217	091400	563230	3030	3030	3030	3030	100
661	20241217	091300	260230	3040	3040	3040	3040	0
662	20241217	091200	260230	3040	3040	3040	3040	0
663	20241217	091100	260230	3040	3040	3040	3040	0
664	20241217	091000	260230	3040	3040	3040	3040	0
665	20241217	090900	260230	3040	3040	3040	3040	0
666	20241217	090800	260230	3040	3040	3040	3040	0
667	20241217	090700	260230	3040	3040	3040	3040	0
668	20241217	090600	260230	3040	3040	3040	3040	0
669	20241217	090500	260230	3040	3040	3040	3040	0
670	20241217	090400	260230	3040	3040	3040	3040	0
671	20241217	090300	260230	3040	3040	3040	3040	0
672	20241217	090200	260230	3040	3040	3040	3040	0
673	20241217	090100	260230	3040	3040	3040	3040	0
674	20241217	090000	260230	3040	2990	3040	2990	87