KissMeData/031330/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	191400	766007420	2860	2860	2860	2860	5457
3	20241217	191300	766007420	2860	2860	2860	2860	0
4	20241217	191200	766007420	2860	2860	2860	2860	0
5	20241217	191100	766007420	2860	2860	2860	2860	0
6	20241217	191000	766007420	2860	2860	2860	2860	0
7	20241217	190900	766007420	2860	2860	2860	2860	0
8	20241217	190800	766007420	2860	2860	2860	2860	0
9	20241217	190700	766007420	2860	2860	2860	2860	0
10	20241217	190600	766007420	2860	2860	2860	2860	0
11	20241217	190500	766007420	2860	2860	2860	2860	0
12	20241217	190400	766007420	2860	2860	2860	2860	0
13	20241217	190300	766007420	2860	2860	2860	2860	0
14	20241217	190200	766007420	2860	2860	2860	2860	0
15	20241217	190100	766007420	2860	2860	2860	2860	0
16	20241217	190000	766007420	2860	2860	2860	2860	0
17	20241217	185900	766007420	2860	2860	2860	2860	0
18	20241217	185800	766007420	2860	2860	2860	2860	0
19	20241217	185700	766007420	2860	2860	2860	2860	0
20	20241217	185600	766007420	2860	2860	2860	2860	0
21	20241217	185500	766007420	2860	2860	2860	2860	0
22	20241217	185400	766007420	2860	2860	2860	2860	0
23	20241217	185300	766007420	2860	2860	2860	2860	0
24	20241217	185200	766007420	2860	2860	2860	2860	0
25	20241217	185100	766007420	2860	2860	2860	2860	0
26	20241217	185000	766007420	2860	2860	2860	2860	0
27	20241217	184900	766007420	2860	2860	2860	2860	0
28	20241217	184800	766007420	2860	2860	2860	2860	0
29	20241217	184700	766007420	2860	2860	2860	2860	0
30	20241217	184600	766007420	2860	2860	2860	2860	0
31	20241217	184500	766007420	2860	2860	2860	2860	0
32	20241217	184400	766007420	2860	2860	2860	2860	5457
33	20241217	184300	766007420	2860	2860	2860	2860	0
34	20241217	184200	766007420	2860	2860	2860	2860	0
35	20241217	184100	766007420	2860	2860	2860	2860	0
36	20241217	184000	766007420	2860	2860	2860	2860	0
37	20241217	183900	766007420	2860	2860	2860	2860	0
38	20241217	183800	766007420	2860	2860	2860	2860	0
39	20241217	183700	766007420	2860	2860	2860	2860	0
40	20241217	183600	766007420	2860	2860	2860	2860	0
41	20241217	183500	766007420	2860	2860	2860	2860	0
42	20241217	183400	766007420	2860	2860	2860	2860	0
43	20241217	183300	766007420	2860	2860	2860	2860	0
44	20241217	183200	766007420	2860	2860	2860	2860	0
45	20241217	183100	766007420	2860	2860	2860	2860	0
46	20241217	183000	766007420	2860	2860	2860	2860	0
47	20241217	182900	766007420	2860	2860	2860	2860	0
48	20241217	182800	766007420	2860	2860	2860	2860	0
49	20241217	182700	766007420	2860	2860	2860	2860	0
50	20241217	182600	766007420	2860	2860	2860	2860	0
51	20241217	182500	766007420	2860	2860	2860	2860	0
52	20241217	182400	766007420	2860	2860	2860	2860	0
53	20241217	182300	766007420	2860	2860	2860	2860	0
54	20241217	182200	766007420	2860	2860	2860	2860	0
55	20241217	182100	766007420	2860	2860	2860	2860	0
56	20241217	182000	766007420	2860	2860	2860	2860	0
57	20241217	181900	766007420	2860	2860	2860	2860	0
58	20241217	181800	766007420	2860	2860	2860	2860	0
59	20241217	181700	766007420	2860	2860	2860	2860	0
60	20241217	181600	766007420	2860	2860	2860	2860	0
61	20241217	181500	766007420	2860	2860	2860	2860	0
62	20241217	181400	766007420	2860	2860	2860	2860	5457
63	20241217	181300	766007420	2860	2860	2860	2860	0
64	20241217	181200	766007420	2860	2860	2860	2860	0
65	20241217	181100	766007420	2860	2860	2860	2860	0
66	20241217	181000	766007420	2860	2860	2860	2860	0
67	20241217	180900	766007420	2860	2860	2860	2860	0
68	20241217	180800	766007420	2860	2860	2860	2860	0
69	20241217	180700	766007420	2860	2860	2860	2860	0
70	20241217	180600	766007420	2860	2860	2860	2860	0
71	20241217	180500	766007420	2860	2860	2860	2860	0
72	20241217	180400	766007420	2860	2860	2860	2860	0
73	20241217	180300	766007420	2860	2860	2860	2860	0
74	20241217	180200	766007420	2860	2860	2860	2860	0
75	20241217	180100	766007420	2860	2860	2860	2860	0
76	20241217	180000	766007420	2860	2860	2860	2860	0
77	20241217	175900	766007420	2860	2860	2860	2860	0
78	20241217	175800	766007420	2860	2860	2860	2860	0
79	20241217	175700	766007420	2860	2860	2860	2860	0
80	20241217	175600	766007420	2860	2860	2860	2860	0
81	20241217	175500	766007420	2860	2860	2860	2860	0
82	20241217	175400	766007420	2860	2860	2860	2860	0
83	20241217	175300	766007420	2860	2860	2860	2860	0
84	20241217	175200	766007420	2860	2860	2860	2860	0
85	20241217	175100	766007420	2860	2860	2860	2860	0
86	20241217	175000	766007420	2860	2860	2860	2860	0
87	20241217	174900	766007420	2860	2860	2860	2860	0
88	20241217	174800	766007420	2860	2860	2860	2860	0
89	20241217	174700	766007420	2860	2860	2860	2860	0
90	20241217	174600	766007420	2860	2860	2860	2860	0
91	20241217	174500	766007420	2860	2860	2860	2860	0
92	20241217	174400	766007420	2860	2860	2860	2860	5457
93	20241217	174300	766007420	2860	2860	2860	2860	0
94	20241217	174200	766007420	2860	2860	2860	2860	0
95	20241217	174100	766007420	2860	2860	2860	2860	0
96	20241217	174000	766007420	2860	2860	2860	2860	0
97	20241217	173900	766007420	2860	2860	2860	2860	0
98	20241217	173800	766007420	2860	2860	2860	2860	0
99	20241217	173700	766007420	2860	2860	2860	2860	0
100	20241217	173600	766007420	2860	2860	2860	2860	0
101	20241217	173500	766007420	2860	2860	2860	2860	0
102	20241217	173400	766007420	2860	2860	2860	2860	0
103	20241217	173300	766007420	2860	2860	2860	2860	0
104	20241217	173200	766007420	2860	2860	2860	2860	0
105	20241217	173100	766007420	2860	2860	2860	2860	0
106	20241217	173000	766007420	2860	2860	2860	2860	0
107	20241217	172900	766007420	2860	2860	2860	2860	0
108	20241217	172800	766007420	2860	2860	2860	2860	0
109	20241217	172700	766007420	2860	2860	2860	2860	0
110	20241217	172600	766007420	2860	2860	2860	2860	0
111	20241217	172500	766007420	2860	2860	2860	2860	0
112	20241217	172400	766007420	2860	2860	2860	2860	0
113	20241217	172300	766007420	2860	2860	2860	2860	0
114	20241217	172200	766007420	2860	2860	2860	2860	0
115	20241217	172100	766007420	2860	2860	2860	2860	0
116	20241217	172000	766007420	2860	2860	2860	2860	0
117	20241217	171900	766007420	2860	2860	2860	2860	0
118	20241217	171800	766007420	2860	2860	2860	2860	0
119	20241217	171700	766007420	2860	2860	2860	2860	0
120	20241217	171600	766007420	2860	2860	2860	2860	0
121	20241217	171500	766007420	2860	2860	2860	2860	0
122	20241217	171400	766007420	2860	2860	2860	2860	5457
123	20241217	171300	766007420	2860	2860	2860	2860	0
124	20241217	171200	766007420	2860	2860	2860	2860	0
125	20241217	171100	766007420	2860	2860	2860	2860	0
126	20241217	171000	766007420	2860	2860	2860	2860	0
127	20241217	170900	766007420	2860	2860	2860	2860	0
128	20241217	170800	766007420	2860	2860	2860	2860	0
129	20241217	170700	766007420	2860	2860	2860	2860	0
130	20241217	170600	766007420	2860	2860	2860	2860	0
131	20241217	170500	766007420	2860	2860	2860	2860	0
132	20241217	170400	766007420	2860	2860	2860	2860	0
133	20241217	170300	766007420	2860	2860	2860	2860	0
134	20241217	170200	766007420	2860	2860	2860	2860	0
135	20241217	170100	766007420	2860	2860	2860	2860	0
136	20241217	170000	766007420	2860	2860	2860	2860	0
137	20241217	165900	766007420	2860	2860	2860	2860	0
138	20241217	165800	766007420	2860	2860	2860	2860	0
139	20241217	165700	766007420	2860	2860	2860	2860	0
140	20241217	165600	766007420	2860	2860	2860	2860	0
141	20241217	165500	766007420	2860	2860	2860	2860	0
142	20241217	165400	766007420	2860	2860	2860	2860	0
143	20241217	165300	766007420	2860	2860	2860	2860	0
144	20241217	165200	766007420	2860	2860	2860	2860	0
145	20241217	165100	766007420	2860	2860	2860	2860	0
146	20241217	165000	766007420	2860	2860	2860	2860	0
147	20241217	164900	766007420	2860	2860	2860	2860	0
148	20241217	164800	766007420	2860	2860	2860	2860	0
149	20241217	164700	766007420	2860	2860	2860	2860	0
150	20241217	164600	766007420	2860	2860	2860	2860	0
151	20241217	164500	766007420	2860	2860	2860	2860	0
152	20241217	164400	766007420	2860	2860	2860	2860	5457
153	20241217	164300	766007420	2860	2860	2860	2860	0
154	20241217	164200	766007420	2860	2860	2860	2860	0
155	20241217	164100	766007420	2860	2860	2860	2860	0
156	20241217	164000	766007420	2860	2860	2860	2860	0
157	20241217	163900	766007420	2860	2860	2860	2860	0
158	20241217	163800	766007420	2860	2860	2860	2860	0
159	20241217	163700	766007420	2860	2860	2860	2860	0
160	20241217	163600	766007420	2860	2860	2860	2860	0
161	20241217	163500	766007420	2860	2860	2860	2860	0
162	20241217	163400	766007420	2860	2860	2860	2860	0
163	20241217	163300	766007420	2860	2860	2860	2860	0
164	20241217	163200	766007420	2860	2860	2860	2860	0
165	20241217	163100	766007420	2860	2860	2860	2860	0
166	20241217	163000	766007420	2860	2860	2860	2860	0
167	20241217	162900	766007420	2860	2860	2860	2860	0
168	20241217	162800	766007420	2860	2860	2860	2860	0
169	20241217	162700	766007420	2860	2860	2860	2860	0
170	20241217	162600	766007420	2860	2860	2860	2860	0
171	20241217	162500	766007420	2860	2860	2860	2860	0
172	20241217	162400	766007420	2860	2860	2860	2860	0
173	20241217	162300	766007420	2860	2860	2860	2860	0
174	20241217	162200	766007420	2860	2860	2860	2860	0
175	20241217	162100	766007420	2860	2860	2860	2860	0
176	20241217	162000	766007420	2860	2860	2860	2860	0
177	20241217	161900	766007420	2860	2860	2860	2860	0
178	20241217	161800	766007420	2860	2860	2860	2860	0
179	20241217	161700	766007420	2860	2860	2860	2860	0
180	20241217	161600	766007420	2860	2860	2860	2860	0
181	20241217	161500	766007420	2860	2860	2860	2860	0
182	20241217	161400	766007420	2860	2860	2860	2860	5457
183	20241217	161300	766007420	2860	2860	2860	2860	0
184	20241217	161200	766007420	2860	2860	2860	2860	0
185	20241217	161100	766007420	2860	2860	2860	2860	0
186	20241217	161000	766007420	2860	2860	2860	2860	0
187	20241217	160900	766007420	2860	2860	2860	2860	0
188	20241217	160800	766007420	2860	2860	2860	2860	0
189	20241217	160700	766007420	2860	2860	2860	2860	0
190	20241217	160600	766007420	2860	2860	2860	2860	0
191	20241217	160500	766007420	2860	2860	2860	2860	0
192	20241217	160400	766007420	2860	2860	2860	2860	0
193	20241217	160300	766007420	2860	2860	2860	2860	0
194	20241217	160200	766007420	2860	2860	2860	2860	0
195	20241217	160100	766007420	2860	2860	2860	2860	0
196	20241217	160000	766007420	2860	2860	2860	2860	0
197	20241217	155900	766007420	2860	2860	2860	2860	0
198	20241217	155800	766007420	2860	2860	2860	2860	0
199	20241217	155700	766007420	2860	2860	2860	2860	0
200	20241217	155600	766007420	2860	2860	2860	2860	0
201	20241217	155500	766007420	2860	2860	2860	2860	0
202	20241217	155400	766007420	2860	2860	2860	2860	0
203	20241217	155300	766007420	2860	2860	2860	2860	0
204	20241217	155200	766007420	2860	2860	2860	2860	0
205	20241217	155100	766007420	2860	2860	2860	2860	0
206	20241217	155000	766007420	2860	2860	2860	2860	0
207	20241217	154900	766007420	2860	2860	2860	2860	0
208	20241217	154800	766007420	2860	2860	2860	2860	0
209	20241217	154700	766007420	2860	2860	2860	2860	0
210	20241217	154600	766007420	2860	2860	2860	2860	0
211	20241217	154500	766007420	2860	2860	2860	2860	0
212	20241217	154400	766007420	2860	2860	2860	2860	5457
213	20241217	154300	766007420	2860	2860	2860	2860	0
214	20241217	154200	766007420	2860	2860	2860	2860	0
215	20241217	154100	766007420	2860	2860	2860	2860	0
216	20241217	154000	766007420	2860	2860	2860	2860	0
217	20241217	153900	766007420	2860	2860	2860	2860	0
218	20241217	153800	766007420	2860	2860	2860	2860	0
219	20241217	153700	766007420	2860	2860	2860	2860	0
220	20241217	153600	766007420	2860	2860	2860	2860	0
221	20241217	153500	766007420	2860	2860	2860	2860	0
222	20241217	153400	766007420	2860	2860	2860	2860	0
223	20241217	153300	766007420	2860	2860	2860	2860	0
224	20241217	153200	766007420	2860	2860	2860	2860	0
225	20241217	153100	766007420	2860	2860	2860	2860	0
226	20241217	153000	766007420	2860	2860	2860	2860	5457
227	20241217	152900	750400400	2870	2870	2870	2870	0
228	20241217	152800	750400400	2870	2870	2870	2870	0
229	20241217	152700	750400400	2870	2870	2870	2870	0
230	20241217	152600	750400400	2870	2870	2870	2870	0
231	20241217	152500	750400400	2870	2870	2870	2870	0
232	20241217	152400	750400400	2870	2870	2870	2870	0
233	20241217	152300	750400400	2870	2870	2870	2870	0
234	20241217	152200	750400400	2870	2870	2870	2870	0
235	20241217	152100	750400400	2870	2870	2870	2870	0
236	20241217	152000	750400400	2870	2870	2870	2870	0
237	20241217	151900	750400400	2870	2860	2870	2860	8692
238	20241217	151800	725525505	2860	2865	2865	2860	2096
239	20241217	151700	719520965	2860	2865	2865	2860	74
240	20241217	151600	719309320	2860	2860	2860	2860	75
241	20241217	151500	719094820	2865	2865	2865	2865	54
242	20241217	151400	718940110	2860	2860	2860	2860	0
243	20241217	151300	718940110	2860	2870	2870	2860	25
244	20241217	151200	718868590	2860	2865	2865	2860	259
245	20241217	151100	718126650	2860	2865	2865	2860	273
246	20241217	151000	717345105	2870	2870	2870	2865	106
247	20241217	150900	717040910	2870	2865	2870	2865	34
248	20241217	150800	716943415	2865	2865	2865	2865	1769
249	20241217	150700	711875230	2860	2865	2865	2860	54
250	20241217	150600	711720540	2870	2865	2870	2860	1817
251	20241217	150500	706514540	2865	2860	2865	2860	2
252	20241217	150400	706508815	2865	2860	2865	2860	124
253	20241217	150300	706154170	2860	2860	2860	2860	10
254	20241217	150200	706125570	2865	2860	2865	2860	208
255	20241217	150100	705530650	2860	2865	2865	2860	6
256	20241217	150000	705513480	2865	2865	2865	2860	535
257	20241217	145900	703983360	2860	2860	2860	2860	583
258	20241217	145800	702315980	2860	2860	2860	2860	2647
259	20241217	145700	694745560	2860	2860	2860	2860	16
260	20241217	145600	694699800	2860	2860	2860	2860	50
261	20241217	145500	694556800	2860	2865	2865	2860	1001
262	20241217	145400	691693935	2860	2865	2865	2860	55
263	20241217	145300	691536630	2865	2860	2865	2860	6
264	20241217	145200	691519465	2865	2865	2865	2865	157
265	20241217	145100	691069660	2865	2865	2865	2865	677
266	20241217	145000	689130055	2865	2860	2865	2860	2354
267	20241217	144900	682392615	2860	2860	2860	2860	1000
268	20241217	144800	679532615	2860	2855	2860	2850	5797
269	20241217	144700	662961915	2855	2855	2855	2855	212
270	20241217	144600	662356655	2855	2855	2855	2855	3500
271	20241217	144500	652364155	2855	2850	2855	2850	3087
272	20241217	144400	643550880	2850	2850	2850	2850	1000
273	20241217	144300	640700880	2850	2850	2850	2850	2605
274	20241217	144200	633276630	2850	2850	2850	2850	0
275	20241217	144100	633276630	2850	2850	2850	2850	1200
276	20241217	144000	629856630	2850	2850	2850	2850	2041
277	20241217	143900	624039780	2850	2850	2850	2850	21
278	20241217	143800	623979930	2850	2845	2850	2845	3050
279	20241217	143700	615287680	2845	2845	2845	2845	28
280	20241217	143600	615208020	2845	2845	2845	2845	0
281	20241217	143500	615208020	2845	2845	2845	2845	1000
282	20241217	143400	612363020	2850	2850	2850	2850	63
283	20241217	143300	612183470	2845	2850	2850	2845	600
284	20241217	143200	610475780	2845	2845	2845	2845	0
285	20241217	143100	610475780	2845	2845	2845	2845	1
286	20241217	143000	610472935	2850	2845	2850	2845	2374
287	20241217	142900	603718880	2845	2845	2845	2845	3811
288	20241217	142800	592876585	2845	2845	2845	2845	0
289	20241217	142700	592876585	2845	2845	2845	2845	0
290	20241217	142600	592876585	2845	2845	2845	2845	0
291	20241217	142500	592876585	2845	2845	2845	2845	0
292	20241217	142400	592876585	2845	2845	2845	2845	0
293	20241217	142300	592876585	2845	2845	2845	2845	0
294	20241217	142200	592876585	2845	2845	2845	2845	0
295	20241217	142100	592876585	2845	2845	2845	2845	0
296	20241217	142000	592876585	2845	2845	2845	2845	300
297	20241217	141900	592023085	2845	2845	2845	2845	121
298	20241217	141800	591678840	2840	2840	2840	2840	0
299	20241217	141700	591678840	2840	2840	2840	2840	0
300	20241217	141600	591678840	2840	2845	2845	2840	1041
301	20241217	141500	588717580	2840	2840	2845	2840	162
302	20241217	141400	588257000	2840	2840	2840	2840	0
303	20241217	141300	588257000	2840	2840	2840	2840	0
304	20241217	141200	588257000	2840	2840	2840	2840	0
305	20241217	141100	588257000	2840	2845	2845	2840	52
306	20241217	141000	588109315	2840	2840	2840	2840	28
307	20241217	140900	588029795	2840	2840	2840	2840	0
308	20241217	140800	588029795	2840	2840	2840	2840	0
309	20241217	140700	588029795	2840	2840	2840	2840	1
310	20241217	140600	588026955	2845	2845	2850	2840	123
311	20241217	140500	587677560	2845	2845	2845	2845	121
312	20241217	140400	587333315	2845	2845	2845	2845	0
313	20241217	140300	587333315	2845	2850	2850	2845	2070
314	20241217	140200	581444005	2845	2845	2845	2845	81
315	20241217	140100	581213560	2850	2850	2850	2850	13
316	20241217	140000	581176510	2845	2845	2845	2845	0
317	20241217	135900	581176510	2845	2845	2850	2845	884
318	20241217	135800	578657295	2845	2840	2850	2840	10210
319	20241217	135700	549603055	2840	2835	2840	2835	1231
320	20241217	135600	546107185	2835	2840	2840	2835	1754
321	20241217	135500	541125890	2835	2835	2840	2835	5575
322	20241217	135400	525312460	2830	2835	2835	2830	35
323	20241217	135300	525213400	2830	2830	2830	2830	50
324	20241217	135200	525071900	2835	2835	2835	2835	5
325	20241217	135100	525057725	2830	2830	2830	2830	35
326	20241217	135000	524958675	2835	2835	2835	2830	41
327	20241217	134900	524842635	2830	2830	2835	2830	3571
328	20241217	134800	514719705	2835	2835	2835	2835	0
329	20241217	134700	514719705	2835	2830	2835	2825	190
330	20241217	134600	514181455	2825	2825	2825	2825	31
331	20241217	134500	514093880	2825	2825	2830	2825	104
332	20241217	134400	513800030	2835	2825	2835	2825	11
333	20241217	134300	513768940	2825	2825	2835	2825	104
334	20241217	134200	513475115	2825	2825	2825	2825	57
335	20241217	134100	513314090	2835	2825	2835	2825	36
336	20241217	134000	513212365	2825	2825	2825	2825	0
337	20241217	133900	513212365	2825	2825	2825	2825	34
338	20241217	133800	513116315	2835	2830	2835	2825	45
339	20241217	133700	512989090	2825	2825	2825	2825	37
340	20241217	133600	512884565	2835	2830	2835	2830	2333
341	20241217	133500	506270540	2825	2830	2835	2825	34
342	20241217	133400	506174475	2825	2830	2835	2825	39
343	20241217	133300	506064275	2830	2825	2835	2825	46
344	20241217	133200	505934250	2830	2830	2830	2830	120
345	20241217	133100	505594650	2825	2830	2830	2825	1652
346	20241217	133000	500919675	2820	2820	2820	2820	31
347	20241217	132900	500832255	2820	2820	2820	2820	36
348	20241217	132800	500730735	2830	2825	2830	2825	5512
349	20241217	132700	485155150	2820	2815	2820	2815	133
350	20241217	132600	484780255	2815	2815	2815	2815	41
351	20241217	132500	484664840	2825	2815	2825	2815	2041
352	20241217	132400	478899325	2820	2825	2825	2820	31
353	20241217	132300	478811900	2815	2825	2825	2815	36
354	20241217	132200	478710550	2815	2815	2815	2815	33
355	20241217	132100	478617655	2810	2810	2810	2810	34
356	20241217	132000	478522115	2810	2810	2810	2810	28
357	20241217	131900	478443435	2825	2815	2825	2810	12556
358	20241217	131800	443096520	2815	2815	2815	2815	44
359	20241217	131700	442972660	2815	2815	2825	2815	6826
360	20241217	131600	423721320	2815	2815	2815	2815	0
361	20241217	131500	423721320	2815	2815	2815	2815	34
362	20241217	131400	423625610	2815	2815	2815	2815	234
363	20241217	131300	422966900	2815	2815	2815	2815	70
364	20241217	131200	422769850	2815	2815	2815	2815	0
365	20241217	131100	422769850	2815	2815	2815	2815	134
366	20241217	131000	422392640	2815	2815	2815	2815	34
367	20241217	130900	422296930	2820	2815	2820	2815	1034
368	20241217	130800	419381220	2815	2815	2815	2815	66
369	20241217	130700	419195430	2815	2820	2820	2815	47
370	20241217	130600	419063075	2815	2815	2815	2815	31
371	20241217	130500	418975810	2815	2815	2815	2815	0
372	20241217	130400	418975810	2815	2815	2815	2815	237
373	20241217	130300	418308655	2820	2815	2820	2815	382
374	20241217	130200	417231575	2815	2815	2815	2815	36
375	20241217	130100	417130235	2820	2820	2820	2820	6
376	20241217	130000	417113315	2815	2820	2820	2815	38
377	20241217	125900	417006315	2815	2820	2820	2815	737
378	20241217	125800	414928160	2815	2815	2815	2815	31
379	20241217	125700	414840895	2820	2820	2820	2820	1440
380	20241217	125600	410780095	2815	2815	2815	2815	36
381	20241217	125500	410678755	2815	2815	2815	2815	2033
382	20241217	125400	404955860	2815	2820	2820	2815	45
383	20241217	125300	404829135	2820	2820	2820	2820	1000
384	20241217	125200	402009135	2815	2820	2820	2815	1093
385	20241217	125100	398927040	2815	2820	2820	2815	54
386	20241217	125000	398774945	2815	2815	2815	2815	31
387	20241217	124900	398687680	2815	2815	2815	2815	0
388	20241217	124800	398687680	2815	2815	2815	2815	37
389	20241217	124700	398583525	2815	2815	2815	2815	32
390	20241217	124600	398493445	2815	2815	2815	2815	34
391	20241217	124500	398397735	2815	2815	2815	2815	0
392	20241217	124400	398397735	2815	2815	2815	2815	34
393	20241217	124300	398302025	2815	2815	2815	2815	35
394	20241217	124200	398203500	2815	2815	2815	2815	33
395	20241217	124100	398110605	2820	2820	2820	2820	13
396	20241217	124000	398073945	2815	2815	2815	2815	34
397	20241217	123900	397978235	2815	2815	2815	2815	35
398	20241217	123800	397879710	2815	2815	2815	2815	36
399	20241217	123700	397778370	2820	2820	2820	2820	50
400	20241217	123600	397637370	2815	2815	2820	2815	34
401	20241217	123500	397541655	2815	2815	2815	2815	35
402	20241217	123400	397443130	2815	2815	2815	2815	33
403	20241217	123300	397350235	2820	2820	2820	2820	502
404	20241217	123200	395934595	2815	2815	2815	2815	35
405	20241217	123100	395836070	2815	2820	2820	2815	134
406	20241217	123000	395458360	2815	2815	2815	2815	34
407	20241217	122900	395362650	2820	2820	2820	2815	622
408	20241217	122800	393608645	2820	2820	2820	2820	1919
409	20241217	122700	388197065	2820	2820	2820	2820	36
410	20241217	122600	388095545	2825	2820	2825	2820	46
411	20241217	122500	387965755	2825	2825	2825	2820	303
412	20241217	122400	387111280	2820	2820	2820	2820	34
413	20241217	122300	387015400	2820	2825	2825	2820	529
414	20241217	122200	385522990	2820	2820	2820	2820	36
415	20241217	122100	385421470	2820	2820	2820	2820	10
416	20241217	122000	385393270	2825	2820	2825	2820	1136
417	20241217	121900	382189730	2820	2820	2820	2820	66
418	20241217	121800	382003610	2820	2820	2820	2820	32
419	20241217	121700	381913370	2820	2820	2820	2820	1
420	20241217	121600	381910550	2820	2820	2820	2820	134
421	20241217	121500	381532670	2820	2820	2820	2820	35
422	20241217	121400	381433970	2820	2820	2820	2820	36
423	20241217	121300	381332450	2825	2820	2825	2820	5
424	20241217	121200	381318330	2820	2820	2820	2820	32
425	20241217	121100	381228090	2820	2820	2820	2820	35
426	20241217	121000	381129390	2820	2820	2820	2820	33
427	20241217	120900	381036330	2820	2820	2820	2820	0
428	20241217	120800	381036330	2820	2820	2825	2820	5134
429	20241217	120700	366533450	2820	2820	2820	2820	35
430	20241217	120600	366434750	2820	2820	2820	2820	4667
431	20241217	120500	353273810	2820	2820	2820	2820	0
432	20241217	120400	353273810	2820	2820	2820	2820	6616
433	20241217	120300	334616690	2825	2820	2825	2820	38
434	20241217	120200	334509525	2820	2820	2820	2820	33
435	20241217	120100	334416465	2825	2825	2825	2825	40
436	20241217	120000	334303465	2820	2820	2820	2820	37
437	20241217	115900	334199125	2820	2820	2820	2820	32
438	20241217	115800	334108885	2820	2820	2820	2820	34
439	20241217	115700	334013005	2820	2820	2820	2820	0
440	20241217	115600	334013005	2820	2820	2820	2820	34
441	20241217	115500	333917125	2820	2820	2820	2820	37
442	20241217	115400	333812785	2820	2820	2820	2820	31
443	20241217	115300	333725365	2820	2820	2820	2820	0
444	20241217	115200	333725365	2820	2820	2820	2820	135
445	20241217	115100	333344665	2820	2820	2825	2820	89
446	20241217	115000	333093665	2820	2820	2820	2820	35
447	20241217	114900	332994965	2825	2825	2825	2825	28
448	20241217	114800	332915865	2820	2820	2820	2820	34
449	20241217	114700	332819985	2820	2820	2820	2820	36
450	20241217	114600	332718465	2820	2820	2820	2820	2081
451	20241217	114500	326850045	2820	2820	2820	2820	0
452	20241217	114400	326850045	2820	2820	2820	2820	50
453	20241217	114300	326709045	2820	2820	2820	2820	33
454	20241217	114200	326615985	2820	2820	2820	2820	37
455	20241217	114100	326511645	2825	2825	2825	2825	0
456	20241217	114000	326511645	2825	2825	2825	2820	132
457	20241217	113900	326138905	2820	2820	2820	2820	34
458	20241217	113800	326043025	2820	2820	2820	2820	34
459	20241217	113700	325947145	2820	2820	2820	2820	0
460	20241217	113600	325947145	2820	2825	2825	2820	46
461	20241217	113500	325817375	2825	2825	2825	2820	41
462	20241217	113400	325701710	2825	2825	2825	2825	128
463	20241217	113300	325340110	2820	2820	2820	2820	36
464	20241217	113200	325238590	2825	2820	2825	2820	36
465	20241217	113100	325137065	2820	2820	2820	2820	37
466	20241217	113000	325032725	2820	2820	2820	2820	0
467	20241217	112900	325032725	2820	2820	2820	2820	31
468	20241217	112800	324945305	2820	2820	2820	2820	35
469	20241217	112700	324846605	2820	2820	2820	2820	33
470	20241217	112600	324753545	2820	2820	2820	2820	86
471	20241217	112500	324511025	2820	2820	2820	2820	196
472	20241217	112400	323958305	2820	2820	2820	2820	35
473	20241217	112300	323859605	2825	2820	2825	2820	52
474	20241217	112200	323712885	2820	2820	2820	2820	0
475	20241217	112100	323712885	2820	2820	2820	2820	32
476	20241217	112000	323622645	2820	2825	2825	2820	1172
477	20241217	111900	320311925	2825	2820	2825	2820	158
478	20241217	111800	319865735	2825	2825	2825	2825	425
479	20241217	111700	318665110	2820	2820	2820	2820	36
480	20241217	111600	318563590	2820	2825	2825	2820	373
481	20241217	111500	317510030	2820	2820	2820	2820	35
482	20241217	111400	317411330	2825	2825	2825	2825	30
483	20241217	111300	317326580	2820	2820	2820	2820	33
484	20241217	111200	317233520	2820	2820	2820	2820	85
485	20241217	111100	316993820	2820	2820	2820	2820	34
486	20241217	111000	316897940	2825	2825	2825	2825	301
487	20241217	110900	316047615	2820	2820	2820	2820	36
488	20241217	110800	315946095	2820	2825	2825	2820	34
489	20241217	110700	315850210	2820	2820	2820	2820	36
490	20241217	110600	315748690	2825	2825	2825	2825	177
491	20241217	110500	315248665	2820	2820	2825	2820	290
492	20241217	110400	314430085	2820	2820	2820	2820	35
493	20241217	110300	314331385	2820	2820	2820	2820	90
494	20241217	110200	314077585	2820	2820	2820	2820	797
495	20241217	110100	311830045	2820	2820	2820	2820	41
496	20241217	110000	311714425	2820	2825	2825	2820	45
497	20241217	105900	311587460	2825	2820	2825	2820	35
498	20241217	105800	311488755	2820	2820	2820	2820	0
499	20241217	105700	311488755	2820	2820	2820	2820	34
500	20241217	105600	311392875	2820	2825	2825	2820	821
501	20241217	105500	309077615	2825	2820	2825	2820	642
502	20241217	105400	307267140	2820	2820	2820	2820	0
503	20241217	105300	307267140	2820	2815	2820	2815	145
504	20241217	105200	306858465	2815	2815	2815	2815	33
505	20241217	105100	306765570	2815	2815	2820	2815	1042
506	20241217	105000	303832315	2815	2815	2815	2815	0
507	20241217	104900	303832315	2815	2820	2820	2815	51
508	20241217	104800	303688650	2820	2820	2820	2820	1177
509	20241217	104700	300369510	2820	2820	2825	2820	75
510	20241217	104600	300158005	2820	2820	2820	2820	19
511	20241217	104500	300104425	2820	2825	2825	2820	66
512	20241217	104400	299918255	2820	2820	2820	2820	51
513	20241217	104300	299774435	2820	2825	2825	2820	1583
514	20241217	104200	295310335	2825	2820	2825	2820	6
515	20241217	104100	295293410	2825	2820	2825	2820	1041
516	20241217	104000	292352775	2820	2825	2825	2820	5009
517	20241217	103900	278224075	2830	2825	2830	2825	73
518	20241217	103800	278017845	2825	2825	2830	2825	135
519	20241217	103700	277635970	2830	2825	2830	2825	220
520	20241217	103600	277013805	2825	2830	2830	2825	96
521	20241217	103500	276742355	2825	2825	2825	2825	535
522	20241217	103400	275230980	2825	2825	2825	2825	40
523	20241217	103300	275117980	2825	2825	2825	2825	52
524	20241217	103200	274971080	2830	2825	2830	2825	47
525	20241217	103100	274838255	2825	2825	2825	2825	47
526	20241217	103000	274705480	2830	2825	2830	2825	101
527	20241217	102900	274419805	2825	2825	2825	2825	2237
528	20241217	102800	268100280	2830	2825	2830	2825	33
529	20241217	102700	268007050	2825	2825	2830	2825	36
530	20241217	102600	267905345	2830	2830	2830	2830	5
531	20241217	102500	267891195	2830	2830	2830	2825	166
532	20241217	102400	267421695	2830	2830	2835	2825	1687
533	20241217	102300	262655145	2830	2830	2830	2830	2039
534	20241217	102200	256884775	2830	2830	2830	2830	4035
535	20241217	102100	245465725	2835	2830	2835	2830	41
536	20241217	102000	245349675	2830	2830	2830	2830	332
537	20241217	101900	244410115	2835	2830	2835	2830	184
538	20241217	101800	243888655	2830	2830	2830	2830	3
539	20241217	101700	243880165	2835	2830	2835	2830	142
540	20241217	101600	243477805	2830	2830	2830	2830	35
541	20241217	101500	243378755	2835	2830	2835	2830	1035
542	20241217	101400	240444695	2835	2835	2835	2835	1
543	20241217	101300	240441860	2830	2830	2830	2830	37
544	20241217	101200	240337150	2830	2830	2830	2830	1172
545	20241217	101100	237020390	2830	2830	2830	2830	35
546	20241217	101000	236921340	2835	2835	2835	2835	2
547	20241217	100900	236915670	2835	2835	2835	2830	69
548	20241217	100800	236720310	2835	2830	2835	2830	35
549	20241217	100700	236621255	2830	2830	2835	2830	5303
550	20241217	100600	221613745	2830	2830	2830	2830	65
551	20241217	100500	221429795	2830	2835	2835	2830	42
552	20241217	100400	221310930	2835	2835	2840	2835	4916
553	20241217	100300	207374065	2835	2835	2835	2835	1
554	20241217	100200	207371230	2830	2835	2835	2830	36
555	20241217	100100	207269345	2830	2830	2830	2830	33
556	20241217	100000	207175955	2830	2830	2830	2830	34
557	20241217	095900	207079735	2835	2835	2835	2835	1708
558	20241217	095800	202237555	2835	2840	2840	2835	35
559	20241217	095700	202138325	2835	2835	2835	2835	36
560	20241217	095600	202036265	2840	2835	2840	2835	1233
561	20241217	095500	198534710	2840	2840	2840	2840	20
562	20241217	095400	198477910	2835	2835	2835	2835	1424
563	20241217	095300	194440870	2835	2835	2835	2835	32
564	20241217	095200	194350150	2835	2835	2835	2835	431
565	20241217	095100	193128265	2835	2840	2840	2835	4
566	20241217	095000	193116915	2835	2830	2835	2830	930
567	20241217	094900	190480865	2830	2830	2830	2830	36
568	20241217	094800	190378985	2835	2840	2840	2835	2906
569	20241217	094700	182140125	2835	2835	2835	2835	20
570	20241217	094600	182083425	2835	2835	2835	2835	34
571	20241217	094500	181987035	2835	2835	2835	2835	34
572	20241217	094400	181890645	2835	2840	2840	2835	62
573	20241217	094300	181714870	2835	2835	2840	2835	488
574	20241217	094200	180331380	2835	2835	2840	2835	173
575	20241217	094100	179840230	2840	2835	2840	2830	1634
576	20241217	094000	175207895	2835	2835	2835	2835	354
577	20241217	093900	174204305	2835	2835	2835	2835	2317
578	20241217	093800	167635610	2835	2835	2835	2835	37
579	20241217	093700	167530715	2840	2840	2840	2835	37
580	20241217	093600	167425790	2835	2835	2835	2835	36
581	20241217	093500	167323730	2840	2840	2840	2840	2
582	20241217	093400	167318050	2835	2835	2835	2835	65
583	20241217	093300	167133775	2835	2840	2840	2830	176
584	20241217	093200	166634970	2835	2835	2840	2835	2067
585	20241217	093100	160775015	2835	2830	2835	2830	2301
586	20241217	093000	154260570	2835	2830	2835	2830	338
587	20241217	092900	153304015	2830	2830	2830	2830	1100
588	20241217	092800	150191015	2830	2830	2830	2830	0
589	20241217	092700	150191015	2830	2835	2835	2830	49
590	20241217	092600	150052220	2830	2825	2830	2825	4471
591	20241217	092500	137402890	2825	2830	2835	2825	6757
592	20241217	092400	118282280	2835	2835	2835	2835	505
593	20241217	092300	116850605	2835	2835	2835	2835	3627
594	20241217	092200	106568060	2835	2835	2835	2835	2323
595	20241217	092100	99982355	2840	2835	2840	2835	61
596	20241217	092000	99809370	2840	2845	2845	2840	3280
597	20241217	091900	90494080	2845	2845	2845	2845	229
598	20241217	091800	89842575	2845	2845	2845	2845	59
599	20241217	091700	89674720	2845	2845	2850	2845	505
600	20241217	091600	88237940	2850	2850	2850	2845	9210
601	20241217	091500	62035455	2850	2850	2850	2850	2400
602	20241217	091400	55195455	2845	2840	2845	2840	3589
603	20241217	091300	44986050	2840	2840	2845	2840	305
604	20241217	091200	44119845	2840	2845	2845	2840	806
605	20241217	091100	41830785	2840	2840	2840	2840	1795
606	20241217	091000	36732985	2840	2840	2840	2840	0
607	20241217	090900	36732985	2840	2845	2845	2840	1210
608	20241217	090800	33290565	2840	2840	2840	2840	567
609	20241217	090700	31680285	2840	2840	2840	2840	1566
610	20241217	090600	27232845	2845	2840	2845	2840	10
611	20241217	090500	27204400	2840	2840	2840	2840	3
612	20241217	090400	27195880	2840	2835	2840	2835	1922
613	20241217	090300	21741760	2835	2835	2835	2835	28
614	20241217	090200	21662380	2840	2840	2840	2835	1170
615	20241217	090100	18340080	2840	2835	2840	2830	2502
616	20241217	090000	11244410	2840	2855	2855	2830	3941