KissMeData/041460/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	192600	86060065	2990	2990	2990	2990	43
3	20241217	192500	86060065	2990	2990	2990	2990	0
4	20241217	192400	86060065	2990	2990	2990	2990	0
5	20241217	192300	86060065	2990	2990	2990	2990	0
6	20241217	192200	86060065	2990	2990	2990	2990	0
7	20241217	192100	86060065	2990	2990	2990	2990	0
8	20241217	192000	86060065	2990	2990	2990	2990	0
9	20241217	191900	86060065	2990	2990	2990	2990	0
10	20241217	191800	86060065	2990	2990	2990	2990	0
11	20241217	191700	86060065	2990	2990	2990	2990	0
12	20241217	191600	86060065	2990	2990	2990	2990	0
13	20241217	191500	86060065	2990	2990	2990	2990	0
14	20241217	191400	86060065	2990	2990	2990	2990	0
15	20241217	191300	86060065	2990	2990	2990	2990	0
16	20241217	191200	86060065	2990	2990	2990	2990	0
17	20241217	191100	86060065	2990	2990	2990	2990	0
18	20241217	191000	86060065	2990	2990	2990	2990	0
19	20241217	190900	86060065	2990	2990	2990	2990	0
20	20241217	190800	86060065	2990	2990	2990	2990	0
21	20241217	190700	86060065	2990	2990	2990	2990	0
22	20241217	190600	86060065	2990	2990	2990	2990	0
23	20241217	190500	86060065	2990	2990	2990	2990	0
24	20241217	190400	86060065	2990	2990	2990	2990	0
25	20241217	190300	86060065	2990	2990	2990	2990	0
26	20241217	190200	86060065	2990	2990	2990	2990	0
27	20241217	190100	86060065	2990	2990	2990	2990	0
28	20241217	190000	86060065	2990	2990	2990	2990	0
29	20241217	185900	86060065	2990	2990	2990	2990	0
30	20241217	185800	86060065	2990	2990	2990	2990	0
31	20241217	185700	86060065	2990	2990	2990	2990	0
32	20241217	185600	86060065	2990	2990	2990	2990	43
33	20241217	185500	86060065	2990	2990	2990	2990	0
34	20241217	185400	86060065	2990	2990	2990	2990	0
35	20241217	185300	86060065	2990	2990	2990	2990	0
36	20241217	185200	86060065	2990	2990	2990	2990	0
37	20241217	185100	86060065	2990	2990	2990	2990	0
38	20241217	185000	86060065	2990	2990	2990	2990	0
39	20241217	184900	86060065	2990	2990	2990	2990	0
40	20241217	184800	86060065	2990	2990	2990	2990	0
41	20241217	184700	86060065	2990	2990	2990	2990	0
42	20241217	184600	86060065	2990	2990	2990	2990	0
43	20241217	184500	86060065	2990	2990	2990	2990	0
44	20241217	184400	86060065	2990	2990	2990	2990	0
45	20241217	184300	86060065	2990	2990	2990	2990	0
46	20241217	184200	86060065	2990	2990	2990	2990	0
47	20241217	184100	86060065	2990	2990	2990	2990	0
48	20241217	184000	86060065	2990	2990	2990	2990	0
49	20241217	183900	86060065	2990	2990	2990	2990	0
50	20241217	183800	86060065	2990	2990	2990	2990	0
51	20241217	183700	86060065	2990	2990	2990	2990	0
52	20241217	183600	86060065	2990	2990	2990	2990	0
53	20241217	183500	86060065	2990	2990	2990	2990	0
54	20241217	183400	86060065	2990	2990	2990	2990	0
55	20241217	183300	86060065	2990	2990	2990	2990	0
56	20241217	183200	86060065	2990	2990	2990	2990	0
57	20241217	183100	86060065	2990	2990	2990	2990	0
58	20241217	183000	86060065	2990	2990	2990	2990	0
59	20241217	182900	86060065	2990	2990	2990	2990	0
60	20241217	182800	86060065	2990	2990	2990	2990	0
61	20241217	182700	86060065	2990	2990	2990	2990	0
62	20241217	182600	86060065	2990	2990	2990	2990	43
63	20241217	182500	86060065	2990	2990	2990	2990	0
64	20241217	182400	86060065	2990	2990	2990	2990	0
65	20241217	182300	86060065	2990	2990	2990	2990	0
66	20241217	182200	86060065	2990	2990	2990	2990	0
67	20241217	182100	86060065	2990	2990	2990	2990	0
68	20241217	182000	86060065	2990	2990	2990	2990	0
69	20241217	181900	86060065	2990	2990	2990	2990	0
70	20241217	181800	86060065	2990	2990	2990	2990	0
71	20241217	181700	86060065	2990	2990	2990	2990	0
72	20241217	181600	86060065	2990	2990	2990	2990	0
73	20241217	181500	86060065	2990	2990	2990	2990	0
74	20241217	181400	86060065	2990	2990	2990	2990	0
75	20241217	181300	86060065	2990	2990	2990	2990	0
76	20241217	181200	86060065	2990	2990	2990	2990	0
77	20241217	181100	86060065	2990	2990	2990	2990	0
78	20241217	181000	86060065	2990	2990	2990	2990	0
79	20241217	180900	86060065	2990	2990	2990	2990	0
80	20241217	180800	86060065	2990	2990	2990	2990	0
81	20241217	180700	86060065	2990	2990	2990	2990	0
82	20241217	180600	86060065	2990	2990	2990	2990	0
83	20241217	180500	86060065	2990	2990	2990	2990	0
84	20241217	180400	86060065	2990	2990	2990	2990	0
85	20241217	180300	86060065	2990	2990	2990	2990	0
86	20241217	180200	86060065	2990	2990	2990	2990	0
87	20241217	180100	86060065	2990	2990	2990	2990	0
88	20241217	180000	86060065	2990	2990	2990	2990	0
89	20241217	175900	86060065	2990	2990	2990	2990	0
90	20241217	175800	86060065	2990	2990	2990	2990	0
91	20241217	175700	86060065	2990	2990	2990	2990	0
92	20241217	175600	86060065	2990	2990	2990	2990	43
93	20241217	175500	86060065	2990	2990	2990	2990	0
94	20241217	175400	86060065	2990	2990	2990	2990	0
95	20241217	175300	86060065	2990	2990	2990	2990	0
96	20241217	175200	86060065	2990	2990	2990	2990	0
97	20241217	175100	86060065	2990	2990	2990	2990	0
98	20241217	175000	86060065	2990	2990	2990	2990	0
99	20241217	174900	86060065	2990	2990	2990	2990	0
100	20241217	174800	86060065	2990	2990	2990	2990	0
101	20241217	174700	86060065	2990	2990	2990	2990	0
102	20241217	174600	86060065	2990	2990	2990	2990	0
103	20241217	174500	86060065	2990	2990	2990	2990	0
104	20241217	174400	86060065	2990	2990	2990	2990	0
105	20241217	174300	86060065	2990	2990	2990	2990	0
106	20241217	174200	86060065	2990	2990	2990	2990	0
107	20241217	174100	86060065	2990	2990	2990	2990	0
108	20241217	174000	86060065	2990	2990	2990	2990	0
109	20241217	173900	86060065	2990	2990	2990	2990	0
110	20241217	173800	86060065	2990	2990	2990	2990	0
111	20241217	173700	86060065	2990	2990	2990	2990	0
112	20241217	173600	86060065	2990	2990	2990	2990	0
113	20241217	173500	86060065	2990	2990	2990	2990	0
114	20241217	173400	86060065	2990	2990	2990	2990	0
115	20241217	173300	86060065	2990	2990	2990	2990	0
116	20241217	173200	86060065	2990	2990	2990	2990	0
117	20241217	173100	86060065	2990	2990	2990	2990	0
118	20241217	173000	86060065	2990	2990	2990	2990	0
119	20241217	172900	86060065	2990	2990	2990	2990	0
120	20241217	172800	86060065	2990	2990	2990	2990	0
121	20241217	172700	86060065	2990	2990	2990	2990	0
122	20241217	172600	86060065	2990	2990	2990	2990	43
123	20241217	172500	86060065	2990	2990	2990	2990	0
124	20241217	172400	86060065	2990	2990	2990	2990	0
125	20241217	172300	86060065	2990	2990	2990	2990	0
126	20241217	172200	86060065	2990	2990	2990	2990	0
127	20241217	172100	86060065	2990	2990	2990	2990	0
128	20241217	172000	86060065	2990	2990	2990	2990	0
129	20241217	171900	86060065	2990	2990	2990	2990	0
130	20241217	171800	86060065	2990	2990	2990	2990	0
131	20241217	171700	86060065	2990	2990	2990	2990	0
132	20241217	171600	86060065	2990	2990	2990	2990	0
133	20241217	171500	86060065	2990	2990	2990	2990	0
134	20241217	171400	86060065	2990	2990	2990	2990	0
135	20241217	171300	86060065	2990	2990	2990	2990	0
136	20241217	171200	86060065	2990	2990	2990	2990	0
137	20241217	171100	86060065	2990	2990	2990	2990	0
138	20241217	171000	86060065	2990	2990	2990	2990	0
139	20241217	170900	86060065	2990	2990	2990	2990	0
140	20241217	170800	86060065	2990	2990	2990	2990	0
141	20241217	170700	86060065	2990	2990	2990	2990	0
142	20241217	170600	86060065	2990	2990	2990	2990	0
143	20241217	170500	86060065	2990	2990	2990	2990	0
144	20241217	170400	86060065	2990	2990	2990	2990	0
145	20241217	170300	86060065	2990	2990	2990	2990	0
146	20241217	170200	86060065	2990	2990	2990	2990	0
147	20241217	170100	86060065	2990	2990	2990	2990	0
148	20241217	170000	86060065	2990	2990	2990	2990	0
149	20241217	165900	86060065	2990	2990	2990	2990	0
150	20241217	165800	86060065	2990	2990	2990	2990	0
151	20241217	165700	86060065	2990	2990	2990	2990	0
152	20241217	165600	86060065	2990	2990	2990	2990	43
153	20241217	165500	86060065	2990	2990	2990	2990	0
154	20241217	165400	86060065	2990	2990	2990	2990	0
155	20241217	165300	86060065	2990	2990	2990	2990	0
156	20241217	165200	86060065	2990	2990	2990	2990	0
157	20241217	165100	86060065	2990	2990	2990	2990	0
158	20241217	165000	86060065	2990	2990	2990	2990	0
159	20241217	164900	86060065	2990	2990	2990	2990	0
160	20241217	164800	86060065	2990	2990	2990	2990	0
161	20241217	164700	86060065	2990	2990	2990	2990	0
162	20241217	164600	86060065	2990	2990	2990	2990	0
163	20241217	164500	86060065	2990	2990	2990	2990	0
164	20241217	164400	86060065	2990	2990	2990	2990	0
165	20241217	164300	86060065	2990	2990	2990	2990	0
166	20241217	164200	86060065	2990	2990	2990	2990	0
167	20241217	164100	86060065	2990	2990	2990	2990	0
168	20241217	164000	86060065	2990	2990	2990	2990	0
169	20241217	163900	86060065	2990	2990	2990	2990	0
170	20241217	163800	86060065	2990	2990	2990	2990	0
171	20241217	163700	86060065	2990	2990	2990	2990	0
172	20241217	163600	86060065	2990	2990	2990	2990	0
173	20241217	163500	86060065	2990	2990	2990	2990	0
174	20241217	163400	86060065	2990	2990	2990	2990	0
175	20241217	163300	86060065	2990	2990	2990	2990	0
176	20241217	163200	86060065	2990	2990	2990	2990	0
177	20241217	163100	86060065	2990	2990	2990	2990	0
178	20241217	163000	86060065	2990	2990	2990	2990	0
179	20241217	162900	86060065	2990	2990	2990	2990	0
180	20241217	162800	86060065	2990	2990	2990	2990	0
181	20241217	162700	86060065	2990	2990	2990	2990	0
182	20241217	162600	86060065	2990	2990	2990	2990	43
183	20241217	162500	86060065	2990	2990	2990	2990	0
184	20241217	162400	86060065	2990	2990	2990	2990	0
185	20241217	162300	86060065	2990	2990	2990	2990	0
186	20241217	162200	86060065	2990	2990	2990	2990	0
187	20241217	162100	86060065	2990	2990	2990	2990	0
188	20241217	162000	86060065	2990	2990	2990	2990	0
189	20241217	161900	86060065	2990	2990	2990	2990	0
190	20241217	161800	86060065	2990	2990	2990	2990	0
191	20241217	161700	86060065	2990	2990	2990	2990	0
192	20241217	161600	86060065	2990	2990	2990	2990	0
193	20241217	161500	86060065	2990	2990	2990	2990	0
194	20241217	161400	86060065	2990	2990	2990	2990	0
195	20241217	161300	86060065	2990	2990	2990	2990	0
196	20241217	161200	86060065	2990	2990	2990	2990	0
197	20241217	161100	86060065	2990	2990	2990	2990	0
198	20241217	161000	86060065	2990	2990	2990	2990	0
199	20241217	160900	86060065	2990	2990	2990	2990	0
200	20241217	160800	86060065	2990	2990	2990	2990	0
201	20241217	160700	86060065	2990	2990	2990	2990	0
202	20241217	160600	86060065	2990	2990	2990	2990	0
203	20241217	160500	86060065	2990	2990	2990	2990	0
204	20241217	160400	86060065	2990	2990	2990	2990	0
205	20241217	160300	86060065	2990	2990	2990	2990	0
206	20241217	160200	86060065	2990	2990	2990	2990	0
207	20241217	160100	86060065	2990	2990	2990	2990	0
208	20241217	160000	86060065	2990	2990	2990	2990	0
209	20241217	155900	86060065	2990	2990	2990	2990	0
210	20241217	155800	86060065	2990	2990	2990	2990	0
211	20241217	155700	86060065	2990	2990	2990	2990	0
212	20241217	155600	86060065	2990	2990	2990	2990	43
213	20241217	155500	86060065	2990	2990	2990	2990	0
214	20241217	155400	86060065	2990	2990	2990	2990	0
215	20241217	155300	86060065	2990	2990	2990	2990	0
216	20241217	155200	86060065	2990	2990	2990	2990	0
217	20241217	155100	86060065	2990	2990	2990	2990	0
218	20241217	155000	86060065	2990	2990	2990	2990	0
219	20241217	154900	86060065	2990	2990	2990	2990	0
220	20241217	154800	86060065	2990	2990	2990	2990	0
221	20241217	154700	86060065	2990	2990	2990	2990	0
222	20241217	154600	86060065	2990	2990	2990	2990	0
223	20241217	154500	86060065	2990	2990	2990	2990	0
224	20241217	154400	86060065	2990	2990	2990	2990	0
225	20241217	154300	86060065	2990	2990	2990	2990	0
226	20241217	154200	86060065	2990	2990	2990	2990	0
227	20241217	154100	86060065	2990	2990	2990	2990	0
228	20241217	154000	86060065	2990	2990	2990	2990	0
229	20241217	153900	86060065	2990	2990	2990	2990	0
230	20241217	153800	86060065	2990	2990	2990	2990	0
231	20241217	153700	86060065	2990	2990	2990	2990	0
232	20241217	153600	86060065	2990	2990	2990	2990	0
233	20241217	153500	86060065	2990	2990	2990	2990	0
234	20241217	153400	86060065	2990	2990	2990	2990	0
235	20241217	153300	86060065	2990	2990	2990	2990	0
236	20241217	153200	86060065	2990	2990	2990	2990	0
237	20241217	153100	86060065	2990	2990	2990	2990	0
238	20241217	153000	86060065	2990	2990	2990	2990	43
239	20241217	152900	85931495	2980	2980	2980	2980	0
240	20241217	152800	85931495	2980	2980	2980	2980	0
241	20241217	152700	85931495	2980	2980	2980	2980	0
242	20241217	152600	85931495	2980	2980	2980	2980	0
243	20241217	152500	85931495	2980	2980	2980	2980	0
244	20241217	152400	85931495	2980	2980	2980	2980	0
245	20241217	152300	85931495	2980	2980	2980	2980	0
246	20241217	152200	85931495	2980	2980	2980	2980	0
247	20241217	152100	85931495	2980	2980	2980	2980	0
248	20241217	152000	85931495	2980	2980	2980	2980	0
249	20241217	151900	85931495	2980	2980	2980	2980	45
250	20241217	151800	85797395	2980	2985	2985	2980	1175
251	20241217	151700	82295120	2995	2995	2995	2995	0
252	20241217	151600	82295120	2995	2990	2995	2990	2
253	20241217	151500	82289135	2985	2990	2990	2985	423
254	20241217	151400	81026145	2995	2995	2995	2995	0
255	20241217	151300	81026145	2995	2995	2995	2995	0
256	20241217	151200	81026145	2995	2995	2995	2995	0
257	20241217	151100	81026145	2995	2995	2995	2995	0
258	20241217	151000	81026145	2995	2995	2995	2995	0
259	20241217	150900	81026145	2995	2995	2995	2995	0
260	20241217	150800	81026145	2995	2995	2995	2995	0
261	20241217	150700	81026145	2995	2995	2995	2995	0
262	20241217	150600	81026145	2995	2995	2995	2995	0
263	20241217	150500	81026145	2995	2995	2995	2995	0
264	20241217	150400	81026145	2995	2990	2995	2990	104
265	20241217	150300	80715175	2985	2985	2985	2985	2
266	20241217	150200	80709205	2995	2995	2995	2995	0
267	20241217	150100	80709205	2995	2995	2995	2995	0
268	20241217	150000	80709205	2995	2995	2995	2995	0
269	20241217	145900	80709205	2995	2995	2995	2995	0
270	20241217	145800	80709205	2995	2995	2995	2995	50
271	20241217	145700	80559455	2995	2995	2995	2995	0
272	20241217	145600	80559455	2995	2995	2995	2995	0
273	20241217	145500	80559455	2995	2995	2995	2995	0
274	20241217	145400	80559455	2995	2995	2995	2995	0
275	20241217	145300	80559455	2995	2995	2995	2995	20
276	20241217	145200	80499555	2990	2990	2990	2990	0
277	20241217	145100	80499555	2990	2990	2990	2990	1
278	20241217	145000	80496565	2995	2995	2995	2995	1
279	20241217	144900	80493570	2995	2995	2995	2995	1
280	20241217	144800	80490575	2985	2985	2985	2985	256
281	20241217	144700	79726415	2995	2995	2995	2995	1
282	20241217	144600	79723420	2990	2990	2990	2990	0
283	20241217	144500	79723420	2990	2990	2990	2990	0
284	20241217	144400	79723420	2990	2990	2990	2990	0
285	20241217	144300	79723420	2990	2990	2990	2990	0
286	20241217	144200	79723420	2990	2990	2990	2990	0
287	20241217	144100	79723420	2990	2990	2990	2990	0
288	20241217	144000	79723420	2990	2990	2990	2990	0
289	20241217	143900	79723420	2990	2990	2990	2990	0
290	20241217	143800	79723420	2990	2990	2990	2990	0
291	20241217	143700	79723420	2990	2990	2990	2990	0
292	20241217	143600	79723420	2990	2990	2990	2990	0
293	20241217	143500	79723420	2990	2990	2990	2990	0
294	20241217	143400	79723420	2990	2990	2990	2990	400
295	20241217	143300	78527420	2990	2990	2990	2990	0
296	20241217	143200	78527420	2990	2990	2990	2990	0
297	20241217	143100	78527420	2990	2990	2990	2990	0
298	20241217	143000	78527420	2990	2990	2990	2990	1
299	20241217	142900	78524430	2980	2980	2980	2980	0
300	20241217	142800	78524430	2980	2980	2980	2980	1
301	20241217	142700	78521450	2970	2970	2970	2970	0
302	20241217	142600	78521450	2970	2975	2975	2970	20
303	20241217	142500	78461995	2990	2990	2990	2990	0
304	20241217	142400	78461995	2990	2985	2990	2985	2
305	20241217	142300	78456020	2975	2975	2975	2975	0
306	20241217	142200	78456020	2975	2975	2975	2975	0
307	20241217	142100	78456020	2975	2975	2975	2975	0
308	20241217	142000	78456020	2975	2975	2975	2975	0
309	20241217	141900	78456020	2975	2980	2980	2975	126
310	20241217	141800	78081080	2990	2990	2990	2990	0
311	20241217	141700	78081080	2990	2990	2990	2990	0
312	20241217	141600	78081080	2990	2990	2990	2990	0
313	20241217	141500	78081080	2990	2990	2990	2990	0
314	20241217	141400	78081080	2990	2990	2990	2990	0
315	20241217	141300	78081080	2990	2990	2990	2990	0
316	20241217	141200	78081080	2990	2990	2990	2990	0
317	20241217	141100	78081080	2990	2990	2990	2990	0
318	20241217	141000	78081080	2990	2990	2990	2990	0
319	20241217	140900	78081080	2990	2990	2990	2990	0
320	20241217	140800	78081080	2990	2990	2990	2985	32
321	20241217	140700	77985550	2985	2990	2990	2985	9
322	20241217	140600	77958665	2990	2990	2990	2990	0
323	20241217	140500	77958665	2990	2990	2990	2990	2
324	20241217	140400	77952685	2990	2990	2990	2990	0
325	20241217	140300	77952685	2990	2990	2990	2990	0
326	20241217	140200	77952685	2990	2990	2990	2990	0
327	20241217	140100	77952685	2990	2990	2990	2990	1
328	20241217	140000	77949695	2990	2990	2990	2990	0
329	20241217	135900	77949695	2990	2990	2990	2990	0
330	20241217	135800	77949695	2990	2990	2990	2990	0
331	20241217	135700	77949695	2990	2990	2990	2990	0
332	20241217	135600	77949695	2990	2990	2990	2990	1
333	20241217	135500	77946705	2980	2980	2980	2980	0
334	20241217	135400	77946705	2980	2980	2980	2980	12
335	20241217	135300	77910945	2985	2985	2985	2985	1
336	20241217	135200	77907960	2980	2980	2980	2980	0
337	20241217	135100	77907960	2980	2980	2980	2980	0
338	20241217	135000	77907960	2980	2980	2980	2980	196
339	20241217	134900	77323880	2980	2980	2980	2980	20
340	20241217	134800	77264280	2980	2980	2980	2980	123
341	20241217	134700	76897740	2975	2975	2975	2975	0
342	20241217	134600	76897740	2975	2975	2975	2975	0
343	20241217	134500	76897740	2975	2975	2975	2975	123
344	20241217	134400	76531815	2975	2975	2975	2975	0
345	20241217	134300	76531815	2975	2975	2975	2970	50
346	20241217	134200	76383115	2975	2975	2975	2975	0
347	20241217	134100	76383115	2975	2975	2975	2975	0
348	20241217	134000	76383115	2975	2975	2975	2975	0
349	20241217	133900	76383115	2975	2975	2975	2975	0
350	20241217	133800	76383115	2975	2975	2975	2975	0
351	20241217	133700	76383115	2975	2975	2975	2975	0
352	20241217	133600	76383115	2975	2975	2975	2975	0
353	20241217	133500	76383115	2975	2975	2975	2975	0
354	20241217	133400	76383115	2975	2975	2975	2975	36
355	20241217	133300	76276015	2975	2975	2975	2975	26
356	20241217	133200	76198665	2975	2975	2975	2975	0
357	20241217	133100	76198665	2975	2975	2975	2975	0
358	20241217	133000	76198665	2975	2975	2975	2975	0
359	20241217	132900	76198665	2975	2975	2975	2975	0
360	20241217	132800	76198665	2975	2975	2975	2975	0
361	20241217	132700	76198665	2975	2975	2975	2975	0
362	20241217	132600	76198665	2975	2975	2975	2975	0
363	20241217	132500	76198665	2975	2975	2975	2975	100
364	20241217	132400	75901165	2975	2975	2975	2975	0
365	20241217	132300	75901165	2975	2975	2975	2975	10
366	20241217	132200	75871415	2975	2975	2975	2975	50
367	20241217	132100	75722665	2975	2975	2980	2975	101
368	20241217	132000	75422185	2975	2975	2975	2975	100
369	20241217	131900	75124685	2980	2980	2980	2980	50
370	20241217	131800	74975685	2980	2980	2980	2980	50
371	20241217	131700	74826685	2985	2975	2985	2975	306
372	20241217	131600	73913795	2990	2990	2990	2990	0
373	20241217	131500	73913795	2990	2990	2990	2990	0
374	20241217	131400	73913795	2990	2990	2990	2990	0
375	20241217	131300	73913795	2990	2990	2990	2990	0
376	20241217	131200	73913795	2990	2990	2990	2990	0
377	20241217	131100	73913795	2990	2975	2990	2975	400
378	20241217	131000	72718310	2975	2975	2975	2975	7
379	20241217	130900	72697485	2970	2980	2980	2970	65
380	20241217	130800	72504390	2990	2980	2990	2980	9
381	20241217	130700	72477560	2980	2980	2980	2980	0
382	20241217	130600	72477560	2980	2980	2980	2980	0
383	20241217	130500	72477560	2980	2980	2980	2980	0
384	20241217	130400	72477560	2980	2980	2980	2980	0
385	20241217	130300	72477560	2980	2980	2980	2980	2
386	20241217	130200	72471600	2975	2975	2975	2975	0
387	20241217	130100	72471600	2975	2975	2975	2975	0
388	20241217	130000	72471600	2975	2975	2975	2975	0
389	20241217	125900	72471600	2975	2975	2975	2975	0
390	20241217	125800	72471600	2975	2975	2975	2975	0
391	20241217	125700	72471600	2975	2975	2975	2975	0
392	20241217	125600	72471600	2975	2975	2975	2975	0
393	20241217	125500	72471600	2975	2975	2975	2975	0
394	20241217	125400	72471600	2975	2975	2975	2975	0
395	20241217	125300	72471600	2975	2975	2975	2975	0
396	20241217	125200	72471600	2975	2975	2975	2975	0
397	20241217	125100	72471600	2975	2975	2975	2975	291
398	20241217	125000	71605875	2975	2975	2975	2975	0
399	20241217	124900	71605875	2975	2975	2975	2975	0
400	20241217	124800	71605875	2975	2975	2975	2975	28
401	20241217	124700	71522575	2975	2975	2975	2975	0
402	20241217	124600	71522575	2975	2975	2975	2975	2
403	20241217	124500	71516625	2975	2970	2975	2970	102
404	20241217	124400	71213675	2975	2975	2975	2975	0
405	20241217	124300	71213675	2975	2975	2975	2975	0
406	20241217	124200	71213675	2975	2975	2975	2975	0
407	20241217	124100	71213675	2975	2975	2975	2975	421
408	20241217	124000	69961200	2975	2975	2975	2975	0
409	20241217	123900	69961200	2975	2975	2975	2975	0
410	20241217	123800	69961200	2975	2975	2975	2975	0
411	20241217	123700	69961200	2975	2975	2975	2975	0
412	20241217	123600	69961200	2975	2975	2975	2975	0
413	20241217	123500	69961200	2975	2975	2975	2975	67
414	20241217	123400	69761875	2975	2975	2975	2975	0
415	20241217	123300	69761875	2975	2975	2975	2975	0
416	20241217	123200	69761875	2975	2975	2975	2975	0
417	20241217	123100	69761875	2975	2975	2975	2975	0
418	20241217	123000	69761875	2975	2975	2975	2975	0
419	20241217	122900	69761875	2975	2975	2975	2975	0
420	20241217	122800	69761875	2975	2975	2975	2975	0
421	20241217	122700	69761875	2975	2975	2975	2975	0
422	20241217	122600	69761875	2975	2975	2975	2975	0
423	20241217	122500	69761875	2975	2975	2975	2975	0
424	20241217	122400	69761875	2975	2975	2975	2975	0
425	20241217	122300	69761875	2975	2975	2975	2975	1
426	20241217	122200	69758900	2975	2975	2975	2975	0
427	20241217	122100	69758900	2975	2975	2975	2975	5
428	20241217	122000	69744025	2975	2975	2975	2975	0
429	20241217	121900	69744025	2975	2975	2975	2975	0
430	20241217	121800	69744025	2975	2975	2975	2975	0
431	20241217	121700	69744025	2975	2975	2975	2975	0
432	20241217	121600	69744025	2975	2975	2975	2975	0
433	20241217	121500	69744025	2975	2975	2975	2975	0
434	20241217	121400	69744025	2975	2975	2975	2975	1
435	20241217	121300	69741050	2965	2965	2965	2965	0
436	20241217	121200	69741050	2965	2970	2970	2965	5000
437	20241217	121100	54900820	2980	2980	2980	2980	1
438	20241217	121000	54897840	2970	2970	2970	2970	1
439	20241217	120900	54894870	2975	2975	2975	2975	0
440	20241217	120800	54894870	2975	2980	2980	2975	2756
441	20241217	120700	46693230	2990	2990	2990	2990	0
442	20241217	120600	46693230	2990	2990	2990	2990	0
443	20241217	120500	46693230	2990	2990	2990	2990	0
444	20241217	120400	46693230	2990	2990	2990	2990	0
445	20241217	120300	46693230	2990	2990	2990	2990	0
446	20241217	120200	46693230	2990	2990	2990	2990	0
447	20241217	120100	46693230	2990	2990	2990	2990	0
448	20241217	120000	46693230	2990	2990	2990	2990	0
449	20241217	115900	46693230	2990	2990	2990	2990	10
450	20241217	115800	46663330	2990	2990	2990	2990	0
451	20241217	115700	46663330	2990	2990	2990	2990	0
452	20241217	115600	46663330	2990	2990	2990	2990	0
453	20241217	115500	46663330	2990	2980	2990	2980	2
454	20241217	115400	46657360	2990	2990	2990	2990	0
455	20241217	115300	46657360	2990	2990	2990	2990	0
456	20241217	115200	46657360	2990	2990	2990	2990	0
457	20241217	115100	46657360	2990	2990	2990	2990	0
458	20241217	115000	46657360	2990	2990	2990	2990	0
459	20241217	114900	46657360	2990	2990	2990	2990	0
460	20241217	114800	46657360	2990	2990	2990	2990	34
461	20241217	114700	46555700	2985	2985	2985	2985	0
462	20241217	114600	46555700	2985	2985	2985	2985	0
463	20241217	114500	46555700	2985	2985	2985	2985	21
464	20241217	114400	46493015	2985	2985	2985	2985	0
465	20241217	114300	46493015	2985	2985	2985	2985	2
466	20241217	114200	46487045	2985	2985	2985	2985	0
467	20241217	114100	46487045	2985	2985	2985	2985	0
468	20241217	114000	46487045	2985	2985	2985	2985	0
469	20241217	113900	46487045	2985	2985	2985	2985	0
470	20241217	113800	46487045	2985	2985	2985	2985	0
471	20241217	113700	46487045	2985	2985	2985	2985	2
472	20241217	113600	46481075	2980	2985	2985	2980	20
473	20241217	113500	46421470	2990	2990	2990	2990	0
474	20241217	113400	46421470	2990	2990	2990	2990	0
475	20241217	113300	46421470	2990	2990	2990	2990	0
476	20241217	113200	46421470	2990	2990	2990	2990	0
477	20241217	113100	46421470	2990	2990	2990	2990	0
478	20241217	113000	46421470	2990	2990	2990	2990	0
479	20241217	112900	46421470	2990	2990	2990	2990	0
480	20241217	112800	46421470	2990	2990	2990	2990	1
481	20241217	112700	46418480	2990	2990	2990	2990	0
482	20241217	112600	46418480	2990	2990	2990	2990	0
483	20241217	112500	46418480	2990	2990	2990	2990	0
484	20241217	112400	46418480	2990	2990	2990	2990	0
485	20241217	112300	46418480	2990	2990	2990	2990	0
486	20241217	112200	46418480	2990	2990	2990	2990	0
487	20241217	112100	46418480	2990	2990	2990	2990	0
488	20241217	112000	46418480	2990	2990	2990	2990	0
489	20241217	111900	46418480	2990	2990	2990	2990	0
490	20241217	111800	46418480	2990	2990	2990	2990	50
491	20241217	111700	46268980	2990	2990	2990	2990	0
492	20241217	111600	46268980	2990	2990	2990	2990	0
493	20241217	111500	46268980	2990	2990	2990	2990	0
494	20241217	111400	46268980	2990	2990	2990	2990	0
495	20241217	111300	46268980	2990	2990	2990	2990	0
496	20241217	111200	46268980	2990	2985	2990	2975	116
497	20241217	111100	45923375	2985	2985	2985	2985	0
498	20241217	111000	45923375	2985	2985	2985	2985	0
499	20241217	110900	45923375	2985	2985	2985	2985	7
500	20241217	110800	45902480	2980	2980	2980	2980	0
501	20241217	110700	45902480	2980	2980	2980	2980	0
502	20241217	110600	45902480	2980	2980	2980	2980	0
503	20241217	110500	45902480	2980	2980	2980	2980	0
504	20241217	110400	45902480	2980	2980	2980	2980	0
505	20241217	110300	45902480	2980	2980	2980	2980	0
506	20241217	110200	45902480	2980	2980	2980	2980	37
507	20241217	110100	45792220	2980	2980	2980	2980	967
508	20241217	110000	42910560	2980	2980	2980	2980	3
509	20241217	105900	42901620	2980	2980	2980	2980	0
510	20241217	105800	42901620	2980	2980	2980	2980	30
511	20241217	105700	42812220	2980	2980	2980	2980	0
512	20241217	105600	42812220	2980	2980	2980	2980	0
513	20241217	105500	42812220	2980	2980	2980	2980	1
514	20241217	105400	42809240	2980	2980	2980	2980	0
515	20241217	105300	42809240	2980	2980	2980	2980	0
516	20241217	105200	42809240	2980	2980	2980	2980	0
517	20241217	105100	42809240	2980	2980	2980	2980	1
518	20241217	105000	42806260	2965	2975	2975	2965	120
519	20241217	104900	42450410	2985	2985	2985	2985	5
520	20241217	104800	42435485	2985	2985	2985	2985	0
521	20241217	104700	42435485	2985	2985	2985	2985	0
522	20241217	104600	42435485	2985	2980	2985	2965	9
523	20241217	104500	42408720	2980	2980	2980	2980	100
524	20241217	104400	42110720	2980	2980	2980	2980	1
525	20241217	104300	42107740	2970	2970	2970	2970	200
526	20241217	104200	41513740	2980	2980	2980	2980	0
527	20241217	104100	41513740	2980	2980	2980	2980	0
528	20241217	104000	41513740	2980	2980	2980	2980	0
529	20241217	103900	41513740	2980	2980	2980	2980	0
530	20241217	103800	41513740	2980	2980	2980	2980	8
531	20241217	103700	41489900	2980	2980	2980	2980	0
532	20241217	103600	41489900	2980	2980	2980	2980	100
533	20241217	103500	41191900	2980	2980	2980	2980	0
534	20241217	103400	41191900	2980	2980	2980	2980	1
535	20241217	103300	41188920	2980	2980	2980	2980	0
536	20241217	103200	41188920	2980	2980	2980	2980	0
537	20241217	103100	41188920	2980	2980	2980	2980	0
538	20241217	103000	41188920	2980	2970	2980	2970	138
539	20241217	102900	40779050	2980	2980	2980	2980	0
540	20241217	102800	40779050	2980	2980	2980	2980	0
541	20241217	102700	40779050	2980	2980	2980	2980	0
542	20241217	102600	40779050	2980	2980	2980	2980	0
543	20241217	102500	40779050	2980	2980	2980	2980	0
544	20241217	102400	40779050	2980	2970	2980	2970	200
545	20241217	102300	40185040	2980	2980	2980	2980	1
546	20241217	102200	40182060	2980	2980	2980	2980	0
547	20241217	102100	40182060	2980	2970	2980	2970	31
548	20241217	102000	40089980	2980	2980	2980	2980	0
549	20241217	101900	40089980	2980	2980	2980	2980	1
550	20241217	101800	40087000	2970	2970	2970	2970	1
551	20241217	101700	40084030	2980	2980	2980	2980	0
552	20241217	101600	40084030	2980	2980	2980	2980	0
553	20241217	101500	40084030	2980	2975	2985	2975	4
554	20241217	101400	40072115	2970	2970	2970	2970	80
555	20241217	101300	39834515	2970	2970	2970	2970	16
556	20241217	101200	39786995	2985	2985	2985	2985	0
557	20241217	101100	39786995	2985	2985	2985	2985	0
558	20241217	101000	39786995	2985	2985	2985	2985	5
559	20241217	100900	39772070	2985	2985	2985	2985	1
560	20241217	100800	39769085	2970	2970	2970	2970	0
561	20241217	100700	39769085	2970	2970	2970	2970	406
562	20241217	100600	38563265	2970	2970	2970	2970	0
563	20241217	100500	38563265	2970	2970	2970	2970	29
564	20241217	100400	38477135	2970	2970	2970	2970	0
565	20241217	100300	38477135	2970	2970	2970	2970	0
566	20241217	100200	38477135	2970	2965	2970	2965	26
567	20241217	100100	38400040	2970	2970	2970	2970	10
568	20241217	100000	38370340	2970	2970	2970	2970	1197
569	20241217	095900	34815250	2970	2980	2980	2970	3508
570	20241217	095800	24388715	2995	2995	2995	2995	0
571	20241217	095700	24388715	2995	2995	2995	2995	0
572	20241217	095600	24388715	2995	2995	2995	2995	1
573	20241217	095500	24385720	2990	2990	2990	2990	200
574	20241217	095400	23787720	3000	3000	3000	3000	0
575	20241217	095300	23787720	3000	3000	3000	3000	200
576	20241217	095200	23187720	3000	3000	3000	3000	0
577	20241217	095100	23187720	3000	3000	3000	3000	0
578	20241217	095000	23187720	3000	3000	3000	3000	0
579	20241217	094900	23187720	3000	3000	3000	3000	0
580	20241217	094800	23187720	3000	3000	3000	3000	570
581	20241217	094700	21477720	3000	3000	3000	3000	0
582	20241217	094600	21477720	3000	3000	3000	3000	148
583	20241217	094500	21033720	3010	3010	3010	3010	300
584	20241217	094400	20130720	3010	3000	3010	3000	1123
585	20241217	094300	16761710	3000	2995	3000	2995	114
586	20241217	094200	16420210	3000	3000	3000	3000	40
587	20241217	094100	16300210	3000	2990	3000	2990	30
588	20241217	094000	16210260	2990	2990	2990	2990	0
589	20241217	093900	16210260	2990	2990	2990	2990	0
590	20241217	093800	16210260	2990	2990	2990	2990	0
591	20241217	093700	16210260	2990	2990	2990	2975	303
592	20241217	093600	15308790	2990	2990	2990	2990	120
593	20241217	093500	14949990	2990	2990	2990	2990	0
594	20241217	093400	14949990	2990	2990	2990	2990	0
595	20241217	093300	14949990	2990	2990	2990	2990	0
596	20241217	093200	14949990	2990	2985	2990	2985	72
597	20241217	093100	14734875	2985	2985	2985	2985	0
598	20241217	093000	14734875	2985	2985	2985	2985	0
599	20241217	092900	14734875	2985	2985	2985	2985	3
600	20241217	092800	14725920	2985	2985	2985	2985	30
601	20241217	092700	14636370	2985	2985	2985	2985	1
602	20241217	092600	14633385	2970	2970	2970	2970	0
603	20241217	092500	14633385	2970	2970	2970	2970	23
604	20241217	092400	14565075	2985	2980	2985	2980	2
605	20241217	092300	14559110	2985	2985	2985	2985	0
606	20241217	092200	14559110	2985	2985	2985	2985	0
607	20241217	092100	14559110	2985	2985	2985	2985	34
608	20241217	092000	14457620	2985	2985	2985	2975	2840
609	20241217	091900	5998025	2985	2985	2985	2985	110
610	20241217	091800	5669675	2985	2985	2985	2985	90
611	20241217	091700	5401025	2985	2985	2985	2985	18
612	20241217	091600	5347295	2985	2985	2985	2985	100
613	20241217	091500	5048795	2990	2990	2990	2990	1
614	20241217	091400	5045805	2990	2990	2990	2990	1
615	20241217	091300	5042815	2990	2990	2990	2990	11
616	20241217	091200	5009925	2990	2990	2990	2990	10
617	20241217	091100	4980025	2990	2990	2990	2990	10
618	20241217	091000	4950125	3000	3000	3000	3000	0
619	20241217	090900	4950125	3000	3000	3000	3000	0
620	20241217	090800	4950125	3000	2985	3000	2980	150
621	20241217	090700	4502605	2985	2985	2985	2985	1
622	20241217	090600	4499620	3000	3000	3000	3000	1
623	20241217	090500	4496620	2980	3000	3000	2980	7
624	20241217	090400	4475740	2980	2980	2980	2980	1
625	20241217	090300	4472760	2995	2995	2995	2995	0
626	20241217	090200	4472760	2995	2995	2995	2995	747
627	20241217	090100	2235495	2995	2995	2995	2995	0
628	20241217	090000	2235495	2995	2980	2995	2980	750