KissMeData/241520/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	205300	291169580	2975	2975	2975	2975	1566
3	20241217	205200	291169580	2975	2975	2975	2975	0
4	20241217	205100	291169580	2975	2975	2975	2975	0
5	20241217	205000	291169580	2975	2975	2975	2975	0
6	20241217	204900	291169580	2975	2975	2975	2975	0
7	20241217	204800	291169580	2975	2975	2975	2975	0
8	20241217	204700	291169580	2975	2975	2975	2975	0
9	20241217	204600	291169580	2975	2975	2975	2975	0
10	20241217	204500	291169580	2975	2975	2975	2975	0
11	20241217	204400	291169580	2975	2975	2975	2975	0
12	20241217	204300	291169580	2975	2975	2975	2975	0
13	20241217	204200	291169580	2975	2975	2975	2975	0
14	20241217	204100	291169580	2975	2975	2975	2975	0
15	20241217	204000	291169580	2975	2975	2975	2975	0
16	20241217	203900	291169580	2975	2975	2975	2975	0
17	20241217	203800	291169580	2975	2975	2975	2975	0
18	20241217	203700	291169580	2975	2975	2975	2975	0
19	20241217	203600	291169580	2975	2975	2975	2975	0
20	20241217	203500	291169580	2975	2975	2975	2975	0
21	20241217	203400	291169580	2975	2975	2975	2975	0
22	20241217	203300	291169580	2975	2975	2975	2975	0
23	20241217	203200	291169580	2975	2975	2975	2975	0
24	20241217	203100	291169580	2975	2975	2975	2975	0
25	20241217	203000	291169580	2975	2975	2975	2975	0
26	20241217	202900	291169580	2975	2975	2975	2975	0
27	20241217	202800	291169580	2975	2975	2975	2975	0
28	20241217	202700	291169580	2975	2975	2975	2975	0
29	20241217	202600	291169580	2975	2975	2975	2975	0
30	20241217	202500	291169580	2975	2975	2975	2975	0
31	20241217	202400	291169580	2975	2975	2975	2975	0
32	20241217	202300	291169580	2975	2975	2975	2975	1566
33	20241217	202200	291169580	2975	2975	2975	2975	0
34	20241217	202100	291169580	2975	2975	2975	2975	0
35	20241217	202000	291169580	2975	2975	2975	2975	0
36	20241217	201900	291169580	2975	2975	2975	2975	0
37	20241217	201800	291169580	2975	2975	2975	2975	0
38	20241217	201700	291169580	2975	2975	2975	2975	0
39	20241217	201600	291169580	2975	2975	2975	2975	0
40	20241217	201500	291169580	2975	2975	2975	2975	0
41	20241217	201400	291169580	2975	2975	2975	2975	0
42	20241217	201300	291169580	2975	2975	2975	2975	0
43	20241217	201200	291169580	2975	2975	2975	2975	0
44	20241217	201100	291169580	2975	2975	2975	2975	0
45	20241217	201000	291169580	2975	2975	2975	2975	0
46	20241217	200900	291169580	2975	2975	2975	2975	0
47	20241217	200800	291169580	2975	2975	2975	2975	0
48	20241217	200700	291169580	2975	2975	2975	2975	0
49	20241217	200600	291169580	2975	2975	2975	2975	0
50	20241217	200500	291169580	2975	2975	2975	2975	0
51	20241217	200400	291169580	2975	2975	2975	2975	0
52	20241217	200300	291169580	2975	2975	2975	2975	0
53	20241217	200200	291169580	2975	2975	2975	2975	0
54	20241217	200100	291169580	2975	2975	2975	2975	0
55	20241217	200000	291169580	2975	2975	2975	2975	0
56	20241217	195900	291169580	2975	2975	2975	2975	0
57	20241217	195800	291169580	2975	2975	2975	2975	0
58	20241217	195700	291169580	2975	2975	2975	2975	0
59	20241217	195600	291169580	2975	2975	2975	2975	0
60	20241217	195500	291169580	2975	2975	2975	2975	0
61	20241217	195400	291169580	2975	2975	2975	2975	0
62	20241217	195300	291169580	2975	2975	2975	2975	1566
63	20241217	195200	291169580	2975	2975	2975	2975	0
64	20241217	195100	291169580	2975	2975	2975	2975	0
65	20241217	195000	291169580	2975	2975	2975	2975	0
66	20241217	194900	291169580	2975	2975	2975	2975	0
67	20241217	194800	291169580	2975	2975	2975	2975	0
68	20241217	194700	291169580	2975	2975	2975	2975	0
69	20241217	194600	291169580	2975	2975	2975	2975	0
70	20241217	194500	291169580	2975	2975	2975	2975	0
71	20241217	194400	291169580	2975	2975	2975	2975	0
72	20241217	194300	291169580	2975	2975	2975	2975	0
73	20241217	194200	291169580	2975	2975	2975	2975	0
74	20241217	194100	291169580	2975	2975	2975	2975	0
75	20241217	194000	291169580	2975	2975	2975	2975	0
76	20241217	193900	291169580	2975	2975	2975	2975	0
77	20241217	193800	291169580	2975	2975	2975	2975	0
78	20241217	193700	291169580	2975	2975	2975	2975	0
79	20241217	193600	291169580	2975	2975	2975	2975	0
80	20241217	193500	291169580	2975	2975	2975	2975	0
81	20241217	193400	291169580	2975	2975	2975	2975	0
82	20241217	193300	291169580	2975	2975	2975	2975	0
83	20241217	193200	291169580	2975	2975	2975	2975	0
84	20241217	193100	291169580	2975	2975	2975	2975	0
85	20241217	193000	291169580	2975	2975	2975	2975	0
86	20241217	192900	291169580	2975	2975	2975	2975	0
87	20241217	192800	291169580	2975	2975	2975	2975	0
88	20241217	192700	291169580	2975	2975	2975	2975	0
89	20241217	192600	291169580	2975	2975	2975	2975	0
90	20241217	192500	291169580	2975	2975	2975	2975	0
91	20241217	192400	291169580	2975	2975	2975	2975	0
92	20241217	192300	291169580	2975	2975	2975	2975	1566
93	20241217	192200	291169580	2975	2975	2975	2975	0
94	20241217	192100	291169580	2975	2975	2975	2975	0
95	20241217	192000	291169580	2975	2975	2975	2975	0
96	20241217	191900	291169580	2975	2975	2975	2975	0
97	20241217	191800	291169580	2975	2975	2975	2975	0
98	20241217	191700	291169580	2975	2975	2975	2975	0
99	20241217	191600	291169580	2975	2975	2975	2975	0
100	20241217	191500	291169580	2975	2975	2975	2975	0
101	20241217	191400	291169580	2975	2975	2975	2975	0
102	20241217	191300	291169580	2975	2975	2975	2975	0
103	20241217	191200	291169580	2975	2975	2975	2975	0
104	20241217	191100	291169580	2975	2975	2975	2975	0
105	20241217	191000	291169580	2975	2975	2975	2975	0
106	20241217	190900	291169580	2975	2975	2975	2975	0
107	20241217	190800	291169580	2975	2975	2975	2975	0
108	20241217	190700	291169580	2975	2975	2975	2975	0
109	20241217	190600	291169580	2975	2975	2975	2975	0
110	20241217	190500	291169580	2975	2975	2975	2975	0
111	20241217	190400	291169580	2975	2975	2975	2975	0
112	20241217	190300	291169580	2975	2975	2975	2975	0
113	20241217	190200	291169580	2975	2975	2975	2975	0
114	20241217	190100	291169580	2975	2975	2975	2975	0
115	20241217	190000	291169580	2975	2975	2975	2975	0
116	20241217	185900	291169580	2975	2975	2975	2975	0
117	20241217	185800	291169580	2975	2975	2975	2975	0
118	20241217	185700	291169580	2975	2975	2975	2975	0
119	20241217	185600	291169580	2975	2975	2975	2975	0
120	20241217	185500	291169580	2975	2975	2975	2975	0
121	20241217	185400	291169580	2975	2975	2975	2975	0
122	20241217	185300	291169580	2975	2975	2975	2975	1566
123	20241217	185200	291169580	2975	2975	2975	2975	0
124	20241217	185100	291169580	2975	2975	2975	2975	0
125	20241217	185000	291169580	2975	2975	2975	2975	0
126	20241217	184900	291169580	2975	2975	2975	2975	0
127	20241217	184800	291169580	2975	2975	2975	2975	0
128	20241217	184700	291169580	2975	2975	2975	2975	0
129	20241217	184600	291169580	2975	2975	2975	2975	0
130	20241217	184500	291169580	2975	2975	2975	2975	0
131	20241217	184400	291169580	2975	2975	2975	2975	0
132	20241217	184300	291169580	2975	2975	2975	2975	0
133	20241217	184200	291169580	2975	2975	2975	2975	0
134	20241217	184100	291169580	2975	2975	2975	2975	0
135	20241217	184000	291169580	2975	2975	2975	2975	0
136	20241217	183900	291169580	2975	2975	2975	2975	0
137	20241217	183800	291169580	2975	2975	2975	2975	0
138	20241217	183700	291169580	2975	2975	2975	2975	0
139	20241217	183600	291169580	2975	2975	2975	2975	0
140	20241217	183500	291169580	2975	2975	2975	2975	0
141	20241217	183400	291169580	2975	2975	2975	2975	0
142	20241217	183300	291169580	2975	2975	2975	2975	0
143	20241217	183200	291169580	2975	2975	2975	2975	0
144	20241217	183100	291169580	2975	2975	2975	2975	0
145	20241217	183000	291169580	2975	2975	2975	2975	0
146	20241217	182900	291169580	2975	2975	2975	2975	0
147	20241217	182800	291169580	2975	2975	2975	2975	0
148	20241217	182700	291169580	2975	2975	2975	2975	0
149	20241217	182600	291169580	2975	2975	2975	2975	0
150	20241217	182500	291169580	2975	2975	2975	2975	0
151	20241217	182400	291169580	2975	2975	2975	2975	0
152	20241217	182300	291169580	2975	2975	2975	2975	1566
153	20241217	182200	291169580	2975	2975	2975	2975	0
154	20241217	182100	291169580	2975	2975	2975	2975	0
155	20241217	182000	291169580	2975	2975	2975	2975	0
156	20241217	181900	291169580	2975	2975	2975	2975	0
157	20241217	181800	291169580	2975	2975	2975	2975	0
158	20241217	181700	291169580	2975	2975	2975	2975	0
159	20241217	181600	291169580	2975	2975	2975	2975	0
160	20241217	181500	291169580	2975	2975	2975	2975	0
161	20241217	181400	291169580	2975	2975	2975	2975	0
162	20241217	181300	291169580	2975	2975	2975	2975	0
163	20241217	181200	291169580	2975	2975	2975	2975	0
164	20241217	181100	291169580	2975	2975	2975	2975	0
165	20241217	181000	291169580	2975	2975	2975	2975	0
166	20241217	180900	291169580	2975	2975	2975	2975	0
167	20241217	180800	291169580	2975	2975	2975	2975	0
168	20241217	180700	291169580	2975	2975	2975	2975	0
169	20241217	180600	291169580	2975	2975	2975	2975	0
170	20241217	180500	291169580	2975	2975	2975	2975	0
171	20241217	180400	291169580	2975	2975	2975	2975	0
172	20241217	180300	291169580	2975	2975	2975	2975	0
173	20241217	180200	291169580	2975	2975	2975	2975	0
174	20241217	180100	291169580	2975	2975	2975	2975	0
175	20241217	180000	291169580	2975	2975	2975	2975	0
176	20241217	175900	291169580	2975	2975	2975	2975	0
177	20241217	175800	291169580	2975	2975	2975	2975	0
178	20241217	175700	291169580	2975	2975	2975	2975	0
179	20241217	175600	291169580	2975	2975	2975	2975	0
180	20241217	175500	291169580	2975	2975	2975	2975	0
181	20241217	175400	291169580	2975	2975	2975	2975	0
182	20241217	175300	291169580	2975	2975	2975	2975	1566
183	20241217	175200	291169580	2975	2975	2975	2975	0
184	20241217	175100	291169580	2975	2975	2975	2975	0
185	20241217	175000	291169580	2975	2975	2975	2975	0
186	20241217	174900	291169580	2975	2975	2975	2975	0
187	20241217	174800	291169580	2975	2975	2975	2975	0
188	20241217	174700	291169580	2975	2975	2975	2975	0
189	20241217	174600	291169580	2975	2975	2975	2975	0
190	20241217	174500	291169580	2975	2975	2975	2975	0
191	20241217	174400	291169580	2975	2975	2975	2975	0
192	20241217	174300	291169580	2975	2975	2975	2975	0
193	20241217	174200	291169580	2975	2975	2975	2975	0
194	20241217	174100	291169580	2975	2975	2975	2975	0
195	20241217	174000	291169580	2975	2975	2975	2975	0
196	20241217	173900	291169580	2975	2975	2975	2975	0
197	20241217	173800	291169580	2975	2975	2975	2975	0
198	20241217	173700	291169580	2975	2975	2975	2975	0
199	20241217	173600	291169580	2975	2975	2975	2975	0
200	20241217	173500	291169580	2975	2975	2975	2975	0
201	20241217	173400	291169580	2975	2975	2975	2975	0
202	20241217	173300	291169580	2975	2975	2975	2975	0
203	20241217	173200	291169580	2975	2975	2975	2975	0
204	20241217	173100	291169580	2975	2975	2975	2975	0
205	20241217	173000	291169580	2975	2975	2975	2975	0
206	20241217	172900	291169580	2975	2975	2975	2975	0
207	20241217	172800	291169580	2975	2975	2975	2975	0
208	20241217	172700	291169580	2975	2975	2975	2975	0
209	20241217	172600	291169580	2975	2975	2975	2975	0
210	20241217	172500	291169580	2975	2975	2975	2975	0
211	20241217	172400	291169580	2975	2975	2975	2975	0
212	20241217	172300	291169580	2975	2975	2975	2975	1566
213	20241217	172200	291169580	2975	2975	2975	2975	0
214	20241217	172100	291169580	2975	2975	2975	2975	0
215	20241217	172000	291169580	2975	2975	2975	2975	0
216	20241217	171900	291169580	2975	2975	2975	2975	0
217	20241217	171800	291169580	2975	2975	2975	2975	0
218	20241217	171700	291169580	2975	2975	2975	2975	0
219	20241217	171600	291169580	2975	2975	2975	2975	0
220	20241217	171500	291169580	2975	2975	2975	2975	0
221	20241217	171400	291169580	2975	2975	2975	2975	0
222	20241217	171300	291169580	2975	2975	2975	2975	0
223	20241217	171200	291169580	2975	2975	2975	2975	0
224	20241217	171100	291169580	2975	2975	2975	2975	0
225	20241217	171000	291169580	2975	2975	2975	2975	0
226	20241217	170900	291169580	2975	2975	2975	2975	0
227	20241217	170800	291169580	2975	2975	2975	2975	0
228	20241217	170700	291169580	2975	2975	2975	2975	0
229	20241217	170600	291169580	2975	2975	2975	2975	0
230	20241217	170500	291169580	2975	2975	2975	2975	0
231	20241217	170400	291169580	2975	2975	2975	2975	0
232	20241217	170300	291169580	2975	2975	2975	2975	0
233	20241217	170200	291169580	2975	2975	2975	2975	0
234	20241217	170100	291169580	2975	2975	2975	2975	0
235	20241217	170000	291169580	2975	2975	2975	2975	0
236	20241217	165900	291169580	2975	2975	2975	2975	0
237	20241217	165800	291169580	2975	2975	2975	2975	0
238	20241217	165700	291169580	2975	2975	2975	2975	0
239	20241217	165600	291169580	2975	2975	2975	2975	0
240	20241217	165500	291169580	2975	2975	2975	2975	0
241	20241217	165400	291169580	2975	2975	2975	2975	0
242	20241217	165300	291169580	2975	2975	2975	2975	1566
243	20241217	165200	291169580	2975	2975	2975	2975	0
244	20241217	165100	291169580	2975	2975	2975	2975	0
245	20241217	165000	291169580	2975	2975	2975	2975	0
246	20241217	164900	291169580	2975	2975	2975	2975	0
247	20241217	164800	291169580	2975	2975	2975	2975	0
248	20241217	164700	291169580	2975	2975	2975	2975	0
249	20241217	164600	291169580	2975	2975	2975	2975	0
250	20241217	164500	291169580	2975	2975	2975	2975	0
251	20241217	164400	291169580	2975	2975	2975	2975	0
252	20241217	164300	291169580	2975	2975	2975	2975	0
253	20241217	164200	291169580	2975	2975	2975	2975	0
254	20241217	164100	291169580	2975	2975	2975	2975	0
255	20241217	164000	291169580	2975	2975	2975	2975	0
256	20241217	163900	291169580	2975	2975	2975	2975	0
257	20241217	163800	291169580	2975	2975	2975	2975	0
258	20241217	163700	291169580	2975	2975	2975	2975	0
259	20241217	163600	291169580	2975	2975	2975	2975	0
260	20241217	163500	291169580	2975	2975	2975	2975	0
261	20241217	163400	291169580	2975	2975	2975	2975	0
262	20241217	163300	291169580	2975	2975	2975	2975	0
263	20241217	163200	291169580	2975	2975	2975	2975	0
264	20241217	163100	291169580	2975	2975	2975	2975	0
265	20241217	163000	291169580	2975	2975	2975	2975	0
266	20241217	162900	291169580	2975	2975	2975	2975	0
267	20241217	162800	291169580	2975	2975	2975	2975	0
268	20241217	162700	291169580	2975	2975	2975	2975	0
269	20241217	162600	291169580	2975	2975	2975	2975	0
270	20241217	162500	291169580	2975	2975	2975	2975	0
271	20241217	162400	291169580	2975	2975	2975	2975	0
272	20241217	162300	291169580	2975	2975	2975	2975	1566
273	20241217	162200	291169580	2975	2975	2975	2975	0
274	20241217	162100	291169580	2975	2975	2975	2975	0
275	20241217	162000	291169580	2975	2975	2975	2975	0
276	20241217	161900	291169580	2975	2975	2975	2975	0
277	20241217	161800	291169580	2975	2975	2975	2975	0
278	20241217	161700	291169580	2975	2975	2975	2975	0
279	20241217	161600	291169580	2975	2975	2975	2975	0
280	20241217	161500	291169580	2975	2975	2975	2975	0
281	20241217	161400	291169580	2975	2975	2975	2975	0
282	20241217	161300	291169580	2975	2975	2975	2975	0
283	20241217	161200	291169580	2975	2975	2975	2975	0
284	20241217	161100	291169580	2975	2975	2975	2975	0
285	20241217	161000	291169580	2975	2975	2975	2975	0
286	20241217	160900	291169580	2975	2975	2975	2975	0
287	20241217	160800	291169580	2975	2975	2975	2975	0
288	20241217	160700	291169580	2975	2975	2975	2975	0
289	20241217	160600	291169580	2975	2975	2975	2975	0
290	20241217	160500	291169580	2975	2975	2975	2975	0
291	20241217	160400	291169580	2975	2975	2975	2975	0
292	20241217	160300	291169580	2975	2975	2975	2975	0
293	20241217	160200	291169580	2975	2975	2975	2975	0
294	20241217	160100	291169580	2975	2975	2975	2975	0
295	20241217	160000	291169580	2975	2975	2975	2975	0
296	20241217	155900	291169580	2975	2975	2975	2975	0
297	20241217	155800	291169580	2975	2975	2975	2975	0
298	20241217	155700	291169580	2975	2975	2975	2975	0
299	20241217	155600	291169580	2975	2975	2975	2975	0
300	20241217	155500	291169580	2975	2975	2975	2975	0
301	20241217	155400	291169580	2975	2975	2975	2975	0
302	20241217	155300	291169580	2975	2975	2975	2975	1566
303	20241217	155200	291169580	2975	2975	2975	2975	0
304	20241217	155100	291169580	2975	2975	2975	2975	0
305	20241217	155000	291169580	2975	2975	2975	2975	0
306	20241217	154900	291169580	2975	2975	2975	2975	0
307	20241217	154800	291169580	2975	2975	2975	2975	0
308	20241217	154700	291169580	2975	2975	2975	2975	0
309	20241217	154600	291169580	2975	2975	2975	2975	0
310	20241217	154500	291169580	2975	2975	2975	2975	0
311	20241217	154400	291169580	2975	2975	2975	2975	0
312	20241217	154300	291169580	2975	2975	2975	2975	0
313	20241217	154200	291169580	2975	2975	2975	2975	0
314	20241217	154100	291169580	2975	2975	2975	2975	0
315	20241217	154000	291169580	2975	2975	2975	2975	0
316	20241217	153900	291169580	2975	2975	2975	2975	0
317	20241217	153800	291169580	2975	2975	2975	2975	0
318	20241217	153700	291169580	2975	2975	2975	2975	0
319	20241217	153600	291169580	2975	2975	2975	2975	0
320	20241217	153500	291169580	2975	2975	2975	2975	0
321	20241217	153400	291169580	2975	2975	2975	2975	0
322	20241217	153300	291169580	2975	2975	2975	2975	0
323	20241217	153200	291169580	2975	2975	2975	2975	0
324	20241217	153100	291169580	2975	2975	2975	2975	0
325	20241217	153000	291169580	2975	2975	2975	2975	1566
326	20241217	152900	286510730	2975	2975	2975	2975	0
327	20241217	152800	286510730	2975	2975	2975	2975	0
328	20241217	152700	286510730	2975	2975	2975	2975	0
329	20241217	152600	286510730	2975	2975	2975	2975	0
330	20241217	152500	286510730	2975	2975	2975	2975	0
331	20241217	152400	286510730	2975	2975	2975	2975	0
332	20241217	152300	286510730	2975	2975	2975	2975	0
333	20241217	152200	286510730	2975	2975	2975	2975	0
334	20241217	152100	286510730	2975	2975	2975	2975	0
335	20241217	152000	286510730	2975	2975	2975	2975	0
336	20241217	151900	286510730	2975	2975	2975	2975	0
337	20241217	151800	286510730	2975	2975	2975	2975	0
338	20241217	151700	286510730	2975	2975	2975	2975	0
339	20241217	151600	286510730	2975	2975	2975	2975	360
340	20241217	151500	285439730	3000	3000	3000	3000	0
341	20241217	151400	285439730	3000	3000	3000	3000	0
342	20241217	151300	285439730	3000	2980	3000	2980	306
343	20241217	151200	284527830	2980	2980	2980	2980	0
344	20241217	151100	284527830	2980	2980	2980	2980	344
345	20241217	151000	283502710	2980	2980	2980	2980	1749
346	20241217	150900	278290690	2970	2970	2970	2970	338
347	20241217	150800	277286830	2970	2970	2970	2970	0
348	20241217	150700	277286830	2970	2970	2970	2970	1764
349	20241217	150600	272047750	2970	2970	2970	2970	1557
350	20241217	150500	267423460	2970	2975	2975	2970	516
351	20241217	150400	265888425	2975	2975	2975	2975	59
352	20241217	150300	265712900	2980	2980	2980	2980	461
353	20241217	150200	264339120	2985	2985	2985	2980	330
354	20241217	150100	263354105	2990	2990	2990	2990	0
355	20241217	150000	263354105	2990	2990	2990	2990	0
356	20241217	145900	263354105	2990	2990	2990	2990	0
357	20241217	145800	263354105	2990	2990	2990	2990	0
358	20241217	145700	263354105	2990	2990	2990	2990	0
359	20241217	145600	263354105	2990	2990	2990	2990	0
360	20241217	145500	263354105	2990	2990	2990	2990	0
361	20241217	145400	263354105	2990	2990	2990	2990	1060
362	20241217	145300	260184705	2980	2980	2980	2980	0
363	20241217	145200	260184705	2980	2980	2980	2980	0
364	20241217	145100	260184705	2980	2980	2980	2980	0
365	20241217	145000	260184705	2980	2980	2980	2980	512
366	20241217	144900	258658945	2990	2990	2990	2990	0
367	20241217	144800	258658945	2990	2990	2990	2990	50
368	20241217	144700	258509445	2980	2980	2980	2980	0
369	20241217	144600	258509445	2980	2980	2980	2980	0
370	20241217	144500	258509445	2980	2980	2980	2980	335
371	20241217	144400	257511145	2980	2980	2980	2980	500
372	20241217	144300	256021145	2980	2985	2985	2980	3542
373	20241217	144200	245465485	2990	2990	2990	2990	0
374	20241217	144100	245465485	2990	2990	2990	2990	57
375	20241217	144000	245295055	2990	2990	2990	2990	0
376	20241217	143900	245295055	2990	2990	2990	2990	0
377	20241217	143800	245295055	2990	2990	2990	2990	0
378	20241217	143700	245295055	2990	2990	2990	2990	0
379	20241217	143600	245295055	2990	2990	2990	2990	0
380	20241217	143500	245295055	2990	2990	2990	2990	0
381	20241217	143400	245295055	2990	2990	2990	2990	0
382	20241217	143300	245295055	2990	2990	2990	2990	0
383	20241217	143200	245295055	2990	2990	2990	2990	286
384	20241217	143100	244439915	2990	2990	2990	2990	0
385	20241217	143000	244439915	2990	2990	2990	2990	48
386	20241217	142900	244296395	3000	3000	3000	3000	0
387	20241217	142800	244296395	3000	3000	3000	3000	0
388	20241217	142700	244296395	3000	3000	3000	3000	0
389	20241217	142600	244296395	3000	3000	3000	3000	0
390	20241217	142500	244296395	3000	3000	3000	3000	1
391	20241217	142400	244293395	2985	2985	2985	2985	500
392	20241217	142300	242800895	2985	2985	2985	2985	0
393	20241217	142200	242800895	2985	2985	2985	2985	0
394	20241217	142100	242800895	2985	2985	2985	2985	0
395	20241217	142000	242800895	2985	2985	2985	2985	0
396	20241217	141900	242800895	2985	2985	2985	2985	0
397	20241217	141800	242800895	2985	2985	2985	2985	1005
398	20241217	141700	239800970	2990	2990	2990	2990	0
399	20241217	141600	239800970	2990	2990	2990	2990	0
400	20241217	141500	239800970	2990	2990	2990	2990	238
401	20241217	141400	239089350	2995	2995	2995	2995	341
402	20241217	141300	238068055	2990	2990	2990	2990	0
403	20241217	141200	238068055	2990	2990	2990	2990	0
404	20241217	141100	238068055	2990	2990	2990	2990	0
405	20241217	141000	238068055	2990	2990	2990	2990	0
406	20241217	140900	238068055	2990	2990	2990	2990	0
407	20241217	140800	238068055	2990	2990	2990	2990	0
408	20241217	140700	238068055	2990	2990	2990	2990	0
409	20241217	140600	238068055	2990	2990	2990	2990	0
410	20241217	140500	238068055	2990	2990	2990	2990	0
411	20241217	140400	238068055	2990	2990	2990	2990	0
412	20241217	140300	238068055	2990	2990	2990	2990	0
413	20241217	140200	238068055	2990	2990	2990	2990	0
414	20241217	140100	238068055	2990	2990	2990	2990	48
415	20241217	140000	237924535	2990	2990	2990	2990	700
416	20241217	135900	235831535	2990	2990	2990	2990	0
417	20241217	135800	235831535	2990	2990	2990	2990	0
418	20241217	135700	235831535	2990	2990	2990	2990	0
419	20241217	135600	235831535	2990	2990	2990	2990	0
420	20241217	135500	235831535	2990	2990	2990	2990	0
421	20241217	135400	235831535	2990	2990	2990	2990	0
422	20241217	135300	235831535	2990	2990	2990	2990	0
423	20241217	135200	235831535	2990	2990	2990	2990	0
424	20241217	135100	235831535	2990	2990	2990	2990	0
425	20241217	135000	235831535	2990	2990	2990	2990	0
426	20241217	134900	235831535	2990	2990	2990	2990	48
427	20241217	134800	235688015	3000	3000	3000	3000	0
428	20241217	134700	235688015	3000	2990	3015	2990	6010
429	20241217	134600	217599945	2985	2985	2985	2985	220
430	20241217	134500	216943245	2985	2990	2990	2985	208
431	20241217	134400	216321565	2990	2990	2990	2990	0
432	20241217	134300	216321565	2990	2990	2990	2990	0
433	20241217	134200	216321565	2990	2990	2990	2990	40
434	20241217	134100	216201965	2990	2990	2990	2990	10
435	20241217	134000	216172065	2990	2990	2990	2990	46
436	20241217	133900	216034525	2990	2990	2990	2990	600
437	20241217	133800	214240525	2990	2990	2990	2990	0
438	20241217	133700	214240525	2990	2990	2990	2990	1
439	20241217	133600	214237535	2970	2970	2970	2970	35
440	20241217	133500	214133585	2970	2970	2970	2970	0
441	20241217	133400	214133585	2970	2970	2970	2970	1051
442	20241217	133300	211012115	2990	2990	2990	2990	0
443	20241217	133200	211012115	2990	2990	2990	2990	0
444	20241217	133100	211012115	2990	2990	2990	2990	0
445	20241217	133000	211012115	2990	2990	2990	2990	1
446	20241217	132900	211009125	2995	2995	2995	2995	0
447	20241217	132800	211009125	2995	2995	2995	2995	0
448	20241217	132700	211009125	2995	2995	2995	2995	35
449	20241217	132600	210904300	2995	2995	2995	2995	0
450	20241217	132500	210904300	2995	2995	2995	2995	0
451	20241217	132400	210904300	2995	2995	2995	2995	0
452	20241217	132300	210904300	2995	2995	2995	2995	0
453	20241217	132200	210904300	2995	2995	2995	2995	0
454	20241217	132100	210904300	2995	2995	2995	2995	0
455	20241217	132000	210904300	2995	2995	2995	2995	0
456	20241217	131900	210904300	2995	2995	2995	2995	0
457	20241217	131800	210904300	2995	2995	2995	2995	0
458	20241217	131700	210904300	2995	2995	2995	2995	1
459	20241217	131600	210901305	2990	2990	2990	2990	0
460	20241217	131500	210901305	2990	2990	2990	2990	150
461	20241217	131400	210452805	2970	2970	2970	2970	0
462	20241217	131300	210452805	2970	2970	2970	2970	0
463	20241217	131200	210452805	2970	2970	2970	2970	0
464	20241217	131100	210452805	2970	2970	2970	2970	0
465	20241217	131000	210452805	2970	2970	2970	2970	0
466	20241217	130900	210452805	2970	2970	2970	2970	0
467	20241217	130800	210452805	2970	2970	2970	2970	0
468	20241217	130700	210452805	2970	2980	2980	2970	2000
469	20241217	130600	204511895	3005	3005	3005	3005	0
470	20241217	130500	204511895	3005	3005	3005	3005	0
471	20241217	130400	204511895	3005	3005	3005	3005	0
472	20241217	130300	204511895	3005	3005	3005	3005	0
473	20241217	130200	204511895	3005	3005	3005	3005	0
474	20241217	130100	204511895	3005	3005	3005	3005	0
475	20241217	130000	204511895	3005	3005	3005	3005	0
476	20241217	125900	204511895	3005	3005	3005	3005	0
477	20241217	125800	204511895	3005	3005	3005	3005	0
478	20241217	125700	204511895	3005	3000	3005	3000	170
479	20241217	125600	204001880	3000	3000	3000	3000	0
480	20241217	125500	204001880	3000	3000	3000	3000	0
481	20241217	125400	204001880	3000	3000	3000	3000	0
482	20241217	125300	204001880	3000	3000	3000	3000	0
483	20241217	125200	204001880	3000	3000	3000	3000	0
484	20241217	125100	204001880	3000	3000	3000	3000	0
485	20241217	125000	204001880	3000	2990	3000	2990	3000
486	20241217	124900	195016860	2975	2975	2975	2975	0
487	20241217	124800	195016860	2975	2975	2975	2975	0
488	20241217	124700	195016860	2975	2975	2975	2975	425
489	20241217	124600	193752485	2980	2980	2980	2980	0
490	20241217	124500	193752485	2980	2980	2980	2980	0
491	20241217	124400	193752485	2980	2980	2980	2980	0
492	20241217	124300	193752485	2980	2980	2980	2980	0
493	20241217	124200	193752485	2980	2980	2980	2980	0
494	20241217	124100	193752485	2980	2980	2980	2980	4
495	20241217	124000	193740565	2980	2980	2980	2980	0
496	20241217	123900	193740565	2980	2980	2980	2980	0
497	20241217	123800	193740565	2980	2980	2980	2980	0
498	20241217	123700	193740565	2980	2980	2980	2980	1146
499	20241217	123600	190325485	2975	2975	2975	2975	0
500	20241217	123500	190325485	2975	2975	2975	2975	0
501	20241217	123400	190325485	2975	2975	2975	2975	48
502	20241217	123300	190182685	2990	2990	2990	2990	0
503	20241217	123200	190182685	2990	2990	2990	2990	0
504	20241217	123100	190182685	2990	2990	2990	2990	0
505	20241217	123000	190182685	2990	2990	2990	2990	0
506	20241217	122900	190182685	2990	2990	2990	2990	0
507	20241217	122800	190182685	2990	2990	2990	2990	0
508	20241217	122700	190182685	2990	2975	2990	2975	7
509	20241217	122600	190161815	2970	2970	2970	2970	0
510	20241217	122500	190161815	2970	2970	2970	2970	2020
511	20241217	122400	184162415	2960	2960	2960	2960	2
512	20241217	122300	184156495	2960	2965	2965	2960	45
513	20241217	122200	184023205	2970	2970	2970	2970	0
514	20241217	122100	184023205	2970	2970	2970	2970	0
515	20241217	122000	184023205	2970	2970	2970	2970	0
516	20241217	121900	184023205	2970	2970	2970	2970	0
517	20241217	121800	184023205	2970	2970	2970	2970	13
518	20241217	121700	183984595	2960	2960	2960	2960	0
519	20241217	121600	183984595	2960	2960	2960	2960	0
520	20241217	121500	183984595	2960	2960	2960	2960	0
521	20241217	121400	183984595	2960	2960	2960	2960	0
522	20241217	121300	183984595	2960	2960	2960	2960	219
523	20241217	121200	183336355	2960	2960	2960	2960	200
524	20241217	121100	182744355	2970	2970	2970	2970	0
525	20241217	121000	182744355	2970	2970	2970	2970	1
526	20241217	120900	182741385	2955	2955	2955	2955	517
527	20241217	120800	181213650	2955	2955	2955	2955	0
528	20241217	120700	181213650	2955	2955	2955	2955	0
529	20241217	120600	181213650	2955	2955	2955	2955	0
530	20241217	120500	181213650	2955	2945	2955	2945	1844
531	20241217	120400	175782960	2945	2970	2970	2945	1024
532	20241217	120300	172757560	2960	2965	2965	2960	176
533	20241217	120200	172236480	2970	2970	2970	2970	6
534	20241217	120100	172218660	2970	2975	2975	2965	1763
535	20241217	120000	166988635	2975	2975	2975	2975	0
536	20241217	115900	166988635	2975	2975	2975	2975	1
537	20241217	115800	166985660	2990	2990	2990	2990	0
538	20241217	115700	166985660	2990	2990	2990	2990	0
539	20241217	115600	166985660	2990	2990	2990	2990	0
540	20241217	115500	166985660	2990	2990	2990	2990	10
541	20241217	115400	166955760	2990	2990	2990	2990	0
542	20241217	115300	166955760	2990	2990	2990	2990	6
543	20241217	115200	166937820	2990	2990	2990	2990	0
544	20241217	115100	166937820	2990	2990	2990	2990	0
545	20241217	115000	166937820	2990	2990	2990	2990	0
546	20241217	114900	166937820	2990	2965	2990	2965	676
547	20241217	114800	164919770	2970	2970	2970	2970	532
548	20241217	114700	163339730	2970	2970	2970	2970	0
549	20241217	114600	163339730	2970	2970	2970	2970	5
550	20241217	114500	163324880	2970	2970	2970	2970	0
551	20241217	114400	163324880	2970	2970	2970	2970	0
552	20241217	114300	163324880	2970	2970	2970	2970	0
553	20241217	114200	163324880	2970	2970	2970	2970	0
554	20241217	114100	163324880	2970	2970	2970	2970	0
555	20241217	114000	163324880	2970	2970	2970	2970	0
556	20241217	113900	163324880	2970	2970	2970	2970	0
557	20241217	113800	163324880	2970	2970	2970	2970	630
558	20241217	113700	161453780	2970	2970	2970	2970	0
559	20241217	113600	161453780	2970	2970	2970	2970	0
560	20241217	113500	161453780	2970	2970	2970	2970	0
561	20241217	113400	161453780	2970	2970	2970	2970	0
562	20241217	113300	161453780	2970	2970	2970	2970	0
563	20241217	113200	161453780	2970	2970	2970	2970	0
564	20241217	113100	161453780	2970	2970	2970	2970	0
565	20241217	113000	161453780	2970	2985	2985	2970	283
566	20241217	112900	160612190	2985	2985	2985	2985	0
567	20241217	112800	160612190	2985	2985	2985	2985	0
568	20241217	112700	160612190	2985	2985	2985	2985	0
569	20241217	112600	160612190	2985	2980	2985	2970	365
570	20241217	112500	159528075	2980	2980	2980	2980	0
571	20241217	112400	159528075	2980	2980	2980	2980	0
572	20241217	112300	159528075	2980	2980	2980	2980	0
573	20241217	112200	159528075	2980	2980	2980	2980	12
574	20241217	112100	159492315	2970	2975	2975	2970	400
575	20241217	112000	158304190	2975	2975	2975	2975	0
576	20241217	111900	158304190	2975	2985	2985	2975	1967
577	20241217	111800	152448375	2990	2990	2990	2990	10
578	20241217	111700	152418475	2985	2985	2985	2985	0
579	20241217	111600	152418475	2985	2985	2985	2985	0
580	20241217	111500	152418475	2985	2985	2985	2985	0
581	20241217	111400	152418475	2985	2985	2985	2985	0
582	20241217	111300	152418475	2985	2985	2985	2985	0
583	20241217	111200	152418475	2985	2985	2985	2985	0
584	20241217	111100	152418475	2985	2985	2985	2985	0
585	20241217	111000	152418475	2985	2985	2985	2985	159
586	20241217	110900	151943860	2985	2985	2985	2985	1
587	20241217	110800	151940875	2980	2980	2980	2980	70
588	20241217	110700	151732275	2980	2980	2980	2980	50
589	20241217	110600	151583275	2985	2985	2985	2985	0
590	20241217	110500	151583275	2985	2985	2985	2985	0
591	20241217	110400	151583275	2985	2985	2985	2985	0
592	20241217	110300	151583275	2985	2985	2985	2985	0
593	20241217	110200	151583275	2985	2990	2990	2985	673
594	20241217	110100	149573865	2990	2990	2990	2990	0
595	20241217	110000	149573865	2990	2990	2990	2990	0
596	20241217	105900	149573865	2990	2990	2990	2990	109
597	20241217	105800	149247955	2990	2985	2990	2985	910
598	20241217	105700	146531600	2985	2995	2995	2985	1108
599	20241217	105600	143220215	2995	2995	2995	2995	1
600	20241217	105500	143217220	2990	2990	2990	2990	0
601	20241217	105400	143217220	2990	2990	2990	2990	238
602	20241217	105300	142505600	2990	2995	2995	2990	1003
603	20241217	105200	139505185	2995	2995	2995	2995	10
604	20241217	105100	139475235	3005	3005	3005	3005	0
605	20241217	105000	139475235	3005	3005	3005	3005	100
606	20241217	104900	139174735	3015	3015	3015	3015	0
607	20241217	104800	139174735	3015	3015	3015	3015	0
608	20241217	104700	139174735	3015	3015	3015	3015	0
609	20241217	104600	139174735	3015	3015	3015	3015	0
610	20241217	104500	139174735	3015	3015	3015	3015	0
611	20241217	104400	139174735	3015	3015	3015	3015	0
612	20241217	104300	139174735	3015	3015	3015	3015	0
613	20241217	104200	139174735	3015	3000	3015	2995	2771
614	20241217	104100	130866750	3000	3000	3000	3000	0
615	20241217	104000	130866750	3000	3000	3000	3000	0
616	20241217	103900	130866750	3000	3005	3005	3000	467
617	20241217	103800	129465715	3005	3005	3005	3005	26
618	20241217	103700	129387585	3005	3005	3005	3005	0
619	20241217	103600	129387585	3005	3005	3005	3005	0
620	20241217	103500	129387585	3005	3005	3005	3005	0
621	20241217	103400	129387585	3005	3005	3005	3005	19
622	20241217	103300	129330490	3005	3005	3005	3005	45
623	20241217	103200	129195265	3005	3005	3005	3005	100
624	20241217	103100	128894765	3010	3010	3010	3010	0
625	20241217	103000	128894765	3010	3010	3010	3010	0
626	20241217	102900	128894765	3010	3010	3010	3010	0
627	20241217	102800	128894765	3010	3010	3010	3010	0
628	20241217	102700	128894765	3010	3010	3010	3010	1
629	20241217	102600	128891755	3010	3010	3010	3010	0
630	20241217	102500	128891755	3010	3010	3010	3010	0
631	20241217	102400	128891755	3010	3010	3010	3010	0
632	20241217	102300	128891755	3010	3010	3010	3010	5
633	20241217	102200	128876705	3010	3010	3010	3010	0
634	20241217	102100	128876705	3010	3010	3010	3010	0
635	20241217	102000	128876705	3010	3020	3020	3005	964
636	20241217	101900	125975750	3025	3025	3025	3025	0
637	20241217	101800	125975750	3025	3025	3025	3025	0
638	20241217	101700	125975750	3025	3025	3025	3025	500
639	20241217	101600	124463250	3020	3020	3020	3020	0
640	20241217	101500	124463250	3020	3020	3020	3020	1970
641	20241217	101400	118513850	3020	3035	3035	3020	325
642	20241217	101300	117527550	3040	3040	3040	3040	0
643	20241217	101200	117527550	3040	3040	3040	3040	0
644	20241217	101100	117527550	3040	3025	3040	3025	4000
645	20241217	101000	105381885	3025	3025	3025	3025	0
646	20241217	100900	105381885	3025	3025	3025	3025	0
647	20241217	100800	105381885	3025	3025	3025	3025	0
648	20241217	100700	105381885	3025	3025	3025	3025	0
649	20241217	100600	105381885	3025	3025	3025	3025	0
650	20241217	100500	105381885	3025	3025	3025	3025	0
651	20241217	100400	105381885	3025	3025	3025	3025	100
652	20241217	100300	105079385	3025	3025	3025	3025	6
653	20241217	100200	105061235	3025	3025	3025	3025	0
654	20241217	100100	105061235	3025	3025	3025	3025	0
655	20241217	100000	105061235	3025	3025	3025	3025	7
656	20241217	095900	105040060	3025	3025	3025	3025	0
657	20241217	095800	105040060	3025	3025	3025	3025	0
658	20241217	095700	105040060	3025	3025	3025	3025	167
659	20241217	095600	104534885	3025	3025	3025	3025	0
660	20241217	095500	104534885	3025	3045	3045	3025	44
661	20241217	095400	104401730	3050	3050	3055	3050	258
662	20241217	095300	103614400	3055	3050	3055	3050	1909
663	20241217	095200	97791560	3050	3025	3050	3025	6024
664	20241217	095100	79478675	3025	3025	3025	3025	1
665	20241217	095000	79475650	3020	3020	3020	3020	22
666	20241217	094900	79409210	3025	3015	3025	3015	916
667	20241217	094800	76640895	3020	3020	3020	3020	33
668	20241217	094700	76541235	3020	3020	3020	3020	0
669	20241217	094600	76541235	3020	3020	3020	3020	6
670	20241217	094500	76523115	3025	3025	3025	3025	0
671	20241217	094400	76523115	3025	3000	3025	3000	9457
672	20241217	094300	48063885	3005	3005	3005	3005	1
673	20241217	094200	48060880	3005	3005	3005	3005	228
674	20241217	094100	47375740	3000	3010	3010	3000	13
675	20241217	094000	47336720	3000	3000	3000	3000	70
676	20241217	093900	47126720	3000	3000	3000	3000	0
677	20241217	093800	47126720	3000	3000	3000	3000	400
678	20241217	093700	45926720	3000	3000	3000	3000	0
679	20241217	093600	45926720	3000	3000	3005	3000	2042
680	20241217	093500	39797300	3000	3000	3000	3000	0
681	20241217	093400	39797300	3000	3000	3000	3000	10
682	20241217	093300	39767300	3000	2995	3000	2995	353
683	20241217	093200	38710020	2995	2995	2995	2995	1
684	20241217	093100	38707025	2995	2995	2995	2995	0
685	20241217	093000	38707025	2995	2995	2995	2995	6
686	20241217	092900	38689055	3000	2995	3000	2995	25
687	20241217	092800	38614075	2995	2995	2995	2995	2
688	20241217	092700	38608085	2995	2990	3000	2990	240
689	20241217	092600	37890290	2990	2990	2990	2990	0
690	20241217	092500	37890290	2990	2990	2990	2990	133
691	20241217	092400	37492620	2985	2985	2985	2985	0
692	20241217	092300	37492620	2985	2995	2995	2985	2920
693	20241217	092200	28765805	3005	3005	3005	3005	1
694	20241217	092100	28762800	2995	3005	3005	2995	300
695	20241217	092000	27863290	3005	3005	3005	3005	0
696	20241217	091900	27863290	3005	3005	3005	3005	0
697	20241217	091800	27863290	3005	3010	3010	3005	716
698	20241217	091700	25711540	3010	3010	3010	3010	48
699	20241217	091600	25567060	3010	3010	3010	3010	1
700	20241217	091500	25564050	3010	3010	3010	3010	0
701	20241217	091400	25564050	3010	3010	3010	3010	0
702	20241217	091300	25564050	3010	3005	3010	3000	623
703	20241217	091200	23690575	3005	3005	3010	3005	3828
704	20241217	091100	12175345	3000	3000	3000	3000	0
705	20241217	091000	12175345	3000	3000	3000	3000	48
706	20241217	090900	12031345	3000	3000	3000	3000	848
707	20241217	090800	9487345	3000	3000	3000	3000	225
708	20241217	090700	8812345	3000	3000	3000	3000	111
709	20241217	090600	8479345	3005	3005	3005	3005	1
710	20241217	090500	8476340	2985	2990	2990	2985	200
711	20241217	090400	7879330	3000	3000	3000	3000	500
712	20241217	090300	6379330	3010	3010	3010	3010	0
713	20241217	090200	6379330	3010	2990	3010	2990	368
714	20241217	090100	5278950	2995	3000	3000	2995	229
715	20241217	090000	4592950	3005	2990	3005	2990	1536