KissMeData/066670/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	194600	53583205	3000	3000	3000	3000	673
3	20241217	194500	53583205	3000	3000	3000	3000	0
4	20241217	194400	53583205	3000	3000	3000	3000	0
5	20241217	194300	53583205	3000	3000	3000	3000	0
6	20241217	194200	53583205	3000	3000	3000	3000	0
7	20241217	194100	53583205	3000	3000	3000	3000	0
8	20241217	194000	53583205	3000	3000	3000	3000	0
9	20241217	193900	53583205	3000	3000	3000	3000	0
10	20241217	193800	53583205	3000	3000	3000	3000	0
11	20241217	193700	53583205	3000	3000	3000	3000	0
12	20241217	193600	53583205	3000	3000	3000	3000	0
13	20241217	193500	53583205	3000	3000	3000	3000	0
14	20241217	193400	53583205	3000	3000	3000	3000	0
15	20241217	193300	53583205	3000	3000	3000	3000	0
16	20241217	193200	53583205	3000	3000	3000	3000	0
17	20241217	193100	53583205	3000	3000	3000	3000	0
18	20241217	193000	53583205	3000	3000	3000	3000	0
19	20241217	192900	53583205	3000	3000	3000	3000	0
20	20241217	192800	53583205	3000	3000	3000	3000	0
21	20241217	192700	53583205	3000	3000	3000	3000	0
22	20241217	192600	53583205	3000	3000	3000	3000	0
23	20241217	192500	53583205	3000	3000	3000	3000	0
24	20241217	192400	53583205	3000	3000	3000	3000	0
25	20241217	192300	53583205	3000	3000	3000	3000	0
26	20241217	192200	53583205	3000	3000	3000	3000	0
27	20241217	192100	53583205	3000	3000	3000	3000	0
28	20241217	192000	53583205	3000	3000	3000	3000	0
29	20241217	191900	53583205	3000	3000	3000	3000	0
30	20241217	191800	53583205	3000	3000	3000	3000	0
31	20241217	191700	53583205	3000	3000	3000	3000	0
32	20241217	191600	53583205	3000	3000	3000	3000	673
33	20241217	191500	53583205	3000	3000	3000	3000	0
34	20241217	191400	53583205	3000	3000	3000	3000	0
35	20241217	191300	53583205	3000	3000	3000	3000	0
36	20241217	191200	53583205	3000	3000	3000	3000	0
37	20241217	191100	53583205	3000	3000	3000	3000	0
38	20241217	191000	53583205	3000	3000	3000	3000	0
39	20241217	190900	53583205	3000	3000	3000	3000	0
40	20241217	190800	53583205	3000	3000	3000	3000	0
41	20241217	190700	53583205	3000	3000	3000	3000	0
42	20241217	190600	53583205	3000	3000	3000	3000	0
43	20241217	190500	53583205	3000	3000	3000	3000	0
44	20241217	190400	53583205	3000	3000	3000	3000	0
45	20241217	190300	53583205	3000	3000	3000	3000	0
46	20241217	190200	53583205	3000	3000	3000	3000	0
47	20241217	190100	53583205	3000	3000	3000	3000	0
48	20241217	190000	53583205	3000	3000	3000	3000	0
49	20241217	185900	53583205	3000	3000	3000	3000	0
50	20241217	185800	53583205	3000	3000	3000	3000	0
51	20241217	185700	53583205	3000	3000	3000	3000	0
52	20241217	185600	53583205	3000	3000	3000	3000	0
53	20241217	185500	53583205	3000	3000	3000	3000	0
54	20241217	185400	53583205	3000	3000	3000	3000	0
55	20241217	185300	53583205	3000	3000	3000	3000	0
56	20241217	185200	53583205	3000	3000	3000	3000	0
57	20241217	185100	53583205	3000	3000	3000	3000	0
58	20241217	185000	53583205	3000	3000	3000	3000	0
59	20241217	184900	53583205	3000	3000	3000	3000	0
60	20241217	184800	53583205	3000	3000	3000	3000	0
61	20241217	184700	53583205	3000	3000	3000	3000	0
62	20241217	184600	53583205	3000	3000	3000	3000	673
63	20241217	184500	53583205	3000	3000	3000	3000	0
64	20241217	184400	53583205	3000	3000	3000	3000	0
65	20241217	184300	53583205	3000	3000	3000	3000	0
66	20241217	184200	53583205	3000	3000	3000	3000	0
67	20241217	184100	53583205	3000	3000	3000	3000	0
68	20241217	184000	53583205	3000	3000	3000	3000	0
69	20241217	183900	53583205	3000	3000	3000	3000	0
70	20241217	183800	53583205	3000	3000	3000	3000	0
71	20241217	183700	53583205	3000	3000	3000	3000	0
72	20241217	183600	53583205	3000	3000	3000	3000	0
73	20241217	183500	53583205	3000	3000	3000	3000	0
74	20241217	183400	53583205	3000	3000	3000	3000	0
75	20241217	183300	53583205	3000	3000	3000	3000	0
76	20241217	183200	53583205	3000	3000	3000	3000	0
77	20241217	183100	53583205	3000	3000	3000	3000	0
78	20241217	183000	53583205	3000	3000	3000	3000	0
79	20241217	182900	53583205	3000	3000	3000	3000	0
80	20241217	182800	53583205	3000	3000	3000	3000	0
81	20241217	182700	53583205	3000	3000	3000	3000	0
82	20241217	182600	53583205	3000	3000	3000	3000	0
83	20241217	182500	53583205	3000	3000	3000	3000	0
84	20241217	182400	53583205	3000	3000	3000	3000	0
85	20241217	182300	53583205	3000	3000	3000	3000	0
86	20241217	182200	53583205	3000	3000	3000	3000	0
87	20241217	182100	53583205	3000	3000	3000	3000	0
88	20241217	182000	53583205	3000	3000	3000	3000	0
89	20241217	181900	53583205	3000	3000	3000	3000	0
90	20241217	181800	53583205	3000	3000	3000	3000	0
91	20241217	181700	53583205	3000	3000	3000	3000	0
92	20241217	181600	53583205	3000	3000	3000	3000	673
93	20241217	181500	53583205	3000	3000	3000	3000	0
94	20241217	181400	53583205	3000	3000	3000	3000	0
95	20241217	181300	53583205	3000	3000	3000	3000	0
96	20241217	181200	53583205	3000	3000	3000	3000	0
97	20241217	181100	53583205	3000	3000	3000	3000	0
98	20241217	181000	53583205	3000	3000	3000	3000	0
99	20241217	180900	53583205	3000	3000	3000	3000	0
100	20241217	180800	53583205	3000	3000	3000	3000	0
101	20241217	180700	53583205	3000	3000	3000	3000	0
102	20241217	180600	53583205	3000	3000	3000	3000	0
103	20241217	180500	53583205	3000	3000	3000	3000	0
104	20241217	180400	53583205	3000	3000	3000	3000	0
105	20241217	180300	53583205	3000	3000	3000	3000	0
106	20241217	180200	53583205	3000	3000	3000	3000	0
107	20241217	180100	53583205	3000	3000	3000	3000	0
108	20241217	180000	53583205	3000	3000	3000	3000	0
109	20241217	175900	53583205	3000	3000	3000	3000	0
110	20241217	175800	53583205	3000	3000	3000	3000	0
111	20241217	175700	53583205	3000	3000	3000	3000	0
112	20241217	175600	53583205	3000	3000	3000	3000	0
113	20241217	175500	53583205	3000	3000	3000	3000	0
114	20241217	175400	53583205	3000	3000	3000	3000	0
115	20241217	175300	53583205	3000	3000	3000	3000	0
116	20241217	175200	53583205	3000	3000	3000	3000	0
117	20241217	175100	53583205	3000	3000	3000	3000	0
118	20241217	175000	53583205	3000	3000	3000	3000	0
119	20241217	174900	53583205	3000	3000	3000	3000	0
120	20241217	174800	53583205	3000	3000	3000	3000	0
121	20241217	174700	53583205	3000	3000	3000	3000	0
122	20241217	174600	53583205	3000	3000	3000	3000	673
123	20241217	174500	53583205	3000	3000	3000	3000	0
124	20241217	174400	53583205	3000	3000	3000	3000	0
125	20241217	174300	53583205	3000	3000	3000	3000	0
126	20241217	174200	53583205	3000	3000	3000	3000	0
127	20241217	174100	53583205	3000	3000	3000	3000	0
128	20241217	174000	53583205	3000	3000	3000	3000	0
129	20241217	173900	53583205	3000	3000	3000	3000	0
130	20241217	173800	53583205	3000	3000	3000	3000	0
131	20241217	173700	53583205	3000	3000	3000	3000	0
132	20241217	173600	53583205	3000	3000	3000	3000	0
133	20241217	173500	53583205	3000	3000	3000	3000	0
134	20241217	173400	53583205	3000	3000	3000	3000	0
135	20241217	173300	53583205	3000	3000	3000	3000	0
136	20241217	173200	53583205	3000	3000	3000	3000	0
137	20241217	173100	53583205	3000	3000	3000	3000	0
138	20241217	173000	53583205	3000	3000	3000	3000	0
139	20241217	172900	53583205	3000	3000	3000	3000	0
140	20241217	172800	53583205	3000	3000	3000	3000	0
141	20241217	172700	53583205	3000	3000	3000	3000	0
142	20241217	172600	53583205	3000	3000	3000	3000	0
143	20241217	172500	53583205	3000	3000	3000	3000	0
144	20241217	172400	53583205	3000	3000	3000	3000	0
145	20241217	172300	53583205	3000	3000	3000	3000	0
146	20241217	172200	53583205	3000	3000	3000	3000	0
147	20241217	172100	53583205	3000	3000	3000	3000	0
148	20241217	172000	53583205	3000	3000	3000	3000	0
149	20241217	171900	53583205	3000	3000	3000	3000	0
150	20241217	171800	53583205	3000	3000	3000	3000	0
151	20241217	171700	53583205	3000	3000	3000	3000	0
152	20241217	171600	53583205	3000	3000	3000	3000	673
153	20241217	171500	53583205	3000	3000	3000	3000	0
154	20241217	171400	53583205	3000	3000	3000	3000	0
155	20241217	171300	53583205	3000	3000	3000	3000	0
156	20241217	171200	53583205	3000	3000	3000	3000	0
157	20241217	171100	53583205	3000	3000	3000	3000	0
158	20241217	171000	53583205	3000	3000	3000	3000	0
159	20241217	170900	53583205	3000	3000	3000	3000	0
160	20241217	170800	53583205	3000	3000	3000	3000	0
161	20241217	170700	53583205	3000	3000	3000	3000	0
162	20241217	170600	53583205	3000	3000	3000	3000	0
163	20241217	170500	53583205	3000	3000	3000	3000	0
164	20241217	170400	53583205	3000	3000	3000	3000	0
165	20241217	170300	53583205	3000	3000	3000	3000	0
166	20241217	170200	53583205	3000	3000	3000	3000	0
167	20241217	170100	53583205	3000	3000	3000	3000	0
168	20241217	170000	53583205	3000	3000	3000	3000	0
169	20241217	165900	53583205	3000	3000	3000	3000	0
170	20241217	165800	53583205	3000	3000	3000	3000	0
171	20241217	165700	53583205	3000	3000	3000	3000	0
172	20241217	165600	53583205	3000	3000	3000	3000	0
173	20241217	165500	53583205	3000	3000	3000	3000	0
174	20241217	165400	53583205	3000	3000	3000	3000	0
175	20241217	165300	53583205	3000	3000	3000	3000	0
176	20241217	165200	53583205	3000	3000	3000	3000	0
177	20241217	165100	53583205	3000	3000	3000	3000	0
178	20241217	165000	53583205	3000	3000	3000	3000	0
179	20241217	164900	53583205	3000	3000	3000	3000	0
180	20241217	164800	53583205	3000	3000	3000	3000	0
181	20241217	164700	53583205	3000	3000	3000	3000	0
182	20241217	164600	53583205	3000	3000	3000	3000	673
183	20241217	164500	53583205	3000	3000	3000	3000	0
184	20241217	164400	53583205	3000	3000	3000	3000	0
185	20241217	164300	53583205	3000	3000	3000	3000	0
186	20241217	164200	53583205	3000	3000	3000	3000	0
187	20241217	164100	53583205	3000	3000	3000	3000	0
188	20241217	164000	53583205	3000	3000	3000	3000	0
189	20241217	163900	53583205	3000	3000	3000	3000	0
190	20241217	163800	53583205	3000	3000	3000	3000	0
191	20241217	163700	53583205	3000	3000	3000	3000	0
192	20241217	163600	53583205	3000	3000	3000	3000	0
193	20241217	163500	53583205	3000	3000	3000	3000	0
194	20241217	163400	53583205	3000	3000	3000	3000	0
195	20241217	163300	53583205	3000	3000	3000	3000	0
196	20241217	163200	53583205	3000	3000	3000	3000	0
197	20241217	163100	53583205	3000	3000	3000	3000	0
198	20241217	163000	53583205	3000	3000	3000	3000	0
199	20241217	162900	53583205	3000	3000	3000	3000	0
200	20241217	162800	53583205	3000	3000	3000	3000	0
201	20241217	162700	53583205	3000	3000	3000	3000	0
202	20241217	162600	53583205	3000	3000	3000	3000	0
203	20241217	162500	53583205	3000	3000	3000	3000	0
204	20241217	162400	53583205	3000	3000	3000	3000	0
205	20241217	162300	53583205	3000	3000	3000	3000	0
206	20241217	162200	53583205	3000	3000	3000	3000	0
207	20241217	162100	53583205	3000	3000	3000	3000	0
208	20241217	162000	53583205	3000	3000	3000	3000	0
209	20241217	161900	53583205	3000	3000	3000	3000	0
210	20241217	161800	53583205	3000	3000	3000	3000	0
211	20241217	161700	53583205	3000	3000	3000	3000	0
212	20241217	161600	53583205	3000	3000	3000	3000	673
213	20241217	161500	53583205	3000	3000	3000	3000	0
214	20241217	161400	53583205	3000	3000	3000	3000	0
215	20241217	161300	53583205	3000	3000	3000	3000	0
216	20241217	161200	53583205	3000	3000	3000	3000	0
217	20241217	161100	53583205	3000	3000	3000	3000	0
218	20241217	161000	53583205	3000	3000	3000	3000	0
219	20241217	160900	53583205	3000	3000	3000	3000	0
220	20241217	160800	53583205	3000	3000	3000	3000	0
221	20241217	160700	53583205	3000	3000	3000	3000	0
222	20241217	160600	53583205	3000	3000	3000	3000	0
223	20241217	160500	53583205	3000	3000	3000	3000	0
224	20241217	160400	53583205	3000	3000	3000	3000	0
225	20241217	160300	53583205	3000	3000	3000	3000	0
226	20241217	160200	53583205	3000	3000	3000	3000	0
227	20241217	160100	53583205	3000	3000	3000	3000	0
228	20241217	160000	53583205	3000	3000	3000	3000	0
229	20241217	155900	53583205	3000	3000	3000	3000	0
230	20241217	155800	53583205	3000	3000	3000	3000	0
231	20241217	155700	53583205	3000	3000	3000	3000	0
232	20241217	155600	53583205	3000	3000	3000	3000	0
233	20241217	155500	53583205	3000	3000	3000	3000	0
234	20241217	155400	53583205	3000	3000	3000	3000	0
235	20241217	155300	53583205	3000	3000	3000	3000	0
236	20241217	155200	53583205	3000	3000	3000	3000	0
237	20241217	155100	53583205	3000	3000	3000	3000	0
238	20241217	155000	53583205	3000	3000	3000	3000	0
239	20241217	154900	53583205	3000	3000	3000	3000	0
240	20241217	154800	53583205	3000	3000	3000	3000	0
241	20241217	154700	53583205	3000	3000	3000	3000	0
242	20241217	154600	53583205	3000	3000	3000	3000	673
243	20241217	154500	53583205	3000	3000	3000	3000	0
244	20241217	154400	53583205	3000	3000	3000	3000	0
245	20241217	154300	53583205	3000	3000	3000	3000	0
246	20241217	154200	53583205	3000	3000	3000	3000	0
247	20241217	154100	53583205	3000	3000	3000	3000	0
248	20241217	154000	53583205	3000	3000	3000	3000	0
249	20241217	153900	53583205	3000	3000	3000	3000	0
250	20241217	153800	53583205	3000	3000	3000	3000	0
251	20241217	153700	53583205	3000	3000	3000	3000	0
252	20241217	153600	53583205	3000	3000	3000	3000	0
253	20241217	153500	53583205	3000	3000	3000	3000	0
254	20241217	153400	53583205	3000	3000	3000	3000	0
255	20241217	153300	53583205	3000	3000	3000	3000	0
256	20241217	153200	53583205	3000	3000	3000	3000	0
257	20241217	153100	53583205	3000	3000	3000	3000	0
258	20241217	153000	53583205	3000	3000	3000	3000	673
259	20241217	152900	51564205	3000	3000	3000	3000	0
260	20241217	152800	51564205	3000	3000	3000	3000	0
261	20241217	152700	51564205	3000	3000	3000	3000	0
262	20241217	152600	51564205	3000	3000	3000	3000	0
263	20241217	152500	51564205	3000	3000	3000	3000	0
264	20241217	152400	51564205	3000	3000	3000	3000	0
265	20241217	152300	51564205	3000	3000	3000	3000	0
266	20241217	152200	51564205	3000	3000	3000	3000	0
267	20241217	152100	51564205	3000	3000	3000	3000	0
268	20241217	152000	51564205	3000	3000	3000	3000	0
269	20241217	151900	51564205	3000	3000	3000	3000	0
270	20241217	151800	51564205	3000	3000	3000	3000	1
271	20241217	151700	51561205	2985	2985	2985	2985	0
272	20241217	151600	51561205	2985	2985	2985	2985	0
273	20241217	151500	51561205	2985	2985	2985	2985	0
274	20241217	151400	51561205	2985	2985	2985	2985	0
275	20241217	151300	51561205	2985	2985	2985	2985	0
276	20241217	151200	51561205	2985	2985	2985	2985	6
277	20241217	151100	51543295	2985	2985	2985	2985	0
278	20241217	151000	51543295	2985	2985	2985	2985	0
279	20241217	150900	51543295	2985	2985	2985	2985	14
280	20241217	150800	51501505	2985	2985	2985	2985	79
281	20241217	150700	51265690	2985	2985	2985	2985	0
282	20241217	150600	51265690	2985	2985	2985	2985	0
283	20241217	150500	51265690	2985	2985	2985	2985	0
284	20241217	150400	51265690	2985	2985	2985	2985	76
285	20241217	150300	51038830	2985	2985	2985	2985	112
286	20241217	150200	50704510	3000	3000	3000	3000	0
287	20241217	150100	50704510	3000	3000	3000	3000	0
288	20241217	150000	50704510	3000	3000	3000	3000	0
289	20241217	145900	50704510	3000	3000	3000	3000	0
290	20241217	145800	50704510	3000	3000	3000	3000	0
291	20241217	145700	50704510	3000	3000	3000	3000	0
292	20241217	145600	50704510	3000	3000	3000	3000	0
293	20241217	145500	50704510	3000	3000	3000	3000	0
294	20241217	145400	50704510	3000	3000	3000	3000	0
295	20241217	145300	50704510	3000	3000	3000	3000	0
296	20241217	145200	50704510	3000	3000	3000	3000	0
297	20241217	145100	50704510	3000	3000	3000	3000	0
298	20241217	145000	50704510	3000	3000	3000	3000	0
299	20241217	144900	50704510	3000	3000	3000	3000	0
300	20241217	144800	50704510	3000	3000	3000	3000	0
301	20241217	144700	50704510	3000	3000	3000	3000	0
302	20241217	144600	50704510	3000	3000	3000	3000	0
303	20241217	144500	50704510	3000	3000	3000	3000	0
304	20241217	144400	50704510	3000	3000	3000	3000	0
305	20241217	144300	50704510	3000	3000	3000	3000	0
306	20241217	144200	50704510	3000	3000	3000	3000	0
307	20241217	144100	50704510	3000	3000	3000	3000	0
308	20241217	144000	50704510	3000	3000	3000	3000	0
309	20241217	143900	50704510	3000	3000	3000	3000	0
310	20241217	143800	50704510	3000	3000	3000	3000	0
311	20241217	143700	50704510	3000	3000	3000	3000	0
312	20241217	143600	50704510	3000	3000	3000	3000	0
313	20241217	143500	50704510	3000	3000	3000	3000	0
314	20241217	143400	50704510	3000	3000	3000	3000	1
315	20241217	143300	50701510	2970	2990	2990	2970	150
316	20241217	143200	50255270	2990	2990	2990	2990	0
317	20241217	143100	50255270	2990	3000	3000	2990	548
318	20241217	143000	48611750	2995	2995	2995	2995	0
319	20241217	142900	48611750	2995	2995	2995	2995	1
320	20241217	142800	48608755	2995	2995	2995	2995	0
321	20241217	142700	48608755	2995	2995	2995	2995	196
322	20241217	142600	48021735	2995	2995	2995	2995	0
323	20241217	142500	48021735	2995	2995	2995	2995	0
324	20241217	142400	48021735	2995	2995	2995	2995	0
325	20241217	142300	48021735	2995	2995	2995	2995	0
326	20241217	142200	48021735	2995	2995	2995	2995	0
327	20241217	142100	48021735	2995	2995	2995	2995	11
328	20241217	142000	47988790	2995	2995	2995	2995	0
329	20241217	141900	47988790	2995	2995	2995	2995	0
330	20241217	141800	47988790	2995	2995	2995	2995	0
331	20241217	141700	47988790	2995	2995	2995	2995	0
332	20241217	141600	47988790	2995	2995	2995	2995	0
333	20241217	141500	47988790	2995	2995	2995	2995	17
334	20241217	141400	47937875	2995	2995	2995	2995	0
335	20241217	141300	47937875	2995	2995	2995	2995	0
336	20241217	141200	47937875	2995	2995	2995	2995	100
337	20241217	141100	47638375	3015	3015	3015	3015	0
338	20241217	141000	47638375	3015	3015	3015	3015	0
339	20241217	140900	47638375	3015	3015	3015	3015	3
340	20241217	140800	47629330	2990	2990	2990	2990	0
341	20241217	140700	47629330	2990	2990	2990	2990	0
342	20241217	140600	47629330	2990	2990	2990	2990	0
343	20241217	140500	47629330	2990	2990	2990	2990	0
344	20241217	140400	47629330	2990	3010	3010	2990	130
345	20241217	140300	47240275	3010	3010	3010	3010	0
346	20241217	140200	47240275	3010	3010	3010	3010	0
347	20241217	140100	47240275	3010	3010	3010	3010	0
348	20241217	140000	47240275	3010	3010	3010	3010	0
349	20241217	135900	47240275	3010	3010	3010	3010	3
350	20241217	135800	47231245	3010	3000	3010	3000	168
351	20241217	135700	46726610	2995	2995	2995	2995	0
352	20241217	135600	46726610	2995	2995	2995	2995	0
353	20241217	135500	46726610	2995	2995	2995	2995	0
354	20241217	135400	46726610	2995	2995	2995	2995	0
355	20241217	135300	46726610	2995	2995	2995	2995	0
356	20241217	135200	46726610	2995	2995	2995	2995	12
357	20241217	135100	46690670	3000	3000	3000	3000	0
358	20241217	135000	46690670	3000	3000	3000	3000	0
359	20241217	134900	46690670	3000	3000	3000	3000	0
360	20241217	134800	46690670	3000	3000	3000	3000	0
361	20241217	134700	46690670	3000	3000	3000	3000	54
362	20241217	134600	46528670	2995	2995	2995	2995	0
363	20241217	134500	46528670	2995	2995	2995	2995	0
364	20241217	134400	46528670	2995	2995	2995	2995	23
365	20241217	134300	46459785	3000	3000	3000	3000	0
366	20241217	134200	46459785	3000	3000	3000	3000	0
367	20241217	134100	46459785	3000	3000	3000	3000	156
368	20241217	134000	45991785	3000	3000	3000	3000	0
369	20241217	133900	45991785	3000	3000	3000	3000	80
370	20241217	133800	45751785	3000	3000	3000	3000	0
371	20241217	133700	45751785	3000	3000	3000	3000	0
372	20241217	133600	45751785	3000	3000	3000	3000	0
373	20241217	133500	45751785	3000	3000	3000	3000	0
374	20241217	133400	45751785	3000	3000	3000	3000	6
375	20241217	133300	45733785	3000	3000	3000	3000	0
376	20241217	133200	45733785	3000	3000	3000	3000	2
377	20241217	133100	45727785	3000	3005	3005	3000	9
378	20241217	133000	45700780	3015	3015	3015	3015	500
379	20241217	132900	44193280	3015	3015	3015	3015	33
380	20241217	132800	44093785	3015	2995	3035	2995	1407
381	20241217	132700	39844290	2965	2995	2995	2965	291
382	20241217	132600	38976155	3000	3000	3000	3000	160
383	20241217	132500	38496155	3010	3010	3010	3010	0
384	20241217	132400	38496155	3010	3010	3010	3010	0
385	20241217	132300	38496155	3010	3010	3010	3010	0
386	20241217	132200	38496155	3010	3010	3010	3010	50
387	20241217	132100	38345655	3010	3010	3010	3010	0
388	20241217	132000	38345655	3010	3010	3010	3010	0
389	20241217	131900	38345655	3010	3010	3010	3010	0
390	20241217	131800	38345655	3010	3010	3010	3010	501
391	20241217	131700	36837645	3010	3010	3010	3010	40
392	20241217	131600	36717245	3010	3010	3010	3010	1
393	20241217	131500	36714235	3010	3010	3010	3010	0
394	20241217	131400	36714235	3010	3010	3010	3010	79
395	20241217	131300	36476445	3010	3010	3010	3010	121
396	20241217	131200	36112235	3015	3015	3015	3015	0
397	20241217	131100	36112235	3015	3015	3015	3015	6
398	20241217	131000	36094145	3015	3015	3015	3015	1
399	20241217	130900	36091130	3015	3005	3015	3005	47
400	20241217	130800	35949825	3010	2995	3015	2995	1457
401	20241217	130700	31578230	2995	2995	2995	2995	500
402	20241217	130600	30080730	3000	3000	3000	3000	0
403	20241217	130500	30080730	3000	3000	3000	3000	91
404	20241217	130400	29807730	3000	2995	3000	2935	1117
405	20241217	130300	26490700	2995	2995	2995	2995	985
406	20241217	130200	23540625	2990	2990	2990	2990	0
407	20241217	130100	23540625	2990	2990	2990	2990	91
408	20241217	130000	23268535	2990	2990	2990	2990	0
409	20241217	125900	23268535	2990	2990	2990	2990	0
410	20241217	125800	23268535	2990	2990	2990	2990	0
411	20241217	125700	23268535	2990	2990	2990	2990	0
412	20241217	125600	23268535	2990	2990	2990	2990	0
413	20241217	125500	23268535	2990	2990	2990	2990	160
414	20241217	125400	22790135	2995	2995	2995	2995	0
415	20241217	125300	22790135	2995	2995	2995	2995	239
416	20241217	125200	22074330	2995	2985	2995	2985	187
417	20241217	125100	21515325	2965	2965	2965	2965	0
418	20241217	125000	21515325	2965	2965	2965	2965	0
419	20241217	124900	21515325	2965	2980	2980	2965	130
420	20241217	124800	21129725	2995	2995	2995	2995	0
421	20241217	124700	21129725	2995	2995	2995	2995	0
422	20241217	124600	21129725	2995	2995	2995	2995	0
423	20241217	124500	21129725	2995	2995	2995	2995	0
424	20241217	124400	21129725	2995	2995	2995	2995	0
425	20241217	124300	21129725	2995	2995	2995	2995	0
426	20241217	124200	21129725	2995	2995	2995	2995	0
427	20241217	124100	21129725	2995	2995	2995	2995	0
428	20241217	124000	21129725	2995	2995	2995	2995	6
429	20241217	123900	21111755	2990	2985	2990	2985	240
430	20241217	123800	20394195	2985	2985	2985	2985	2
431	20241217	123700	20388225	2985	2985	2985	2985	51
432	20241217	123600	20235990	2985	2985	2985	2985	0
433	20241217	123500	20235990	2985	2985	2985	2985	0
434	20241217	123400	20235990	2985	2985	2985	2985	0
435	20241217	123300	20235990	2985	2985	2985	2985	0
436	20241217	123200	20235990	2985	2985	2985	2985	0
437	20241217	123100	20235990	2985	2985	2985	2985	10
438	20241217	123000	20206140	2985	2985	2985	2985	10
439	20241217	122900	20176290	2990	2975	2990	2975	34
440	20241217	122800	20074930	2980	2980	2980	2980	0
441	20241217	122700	20074930	2980	2980	2980	2980	0
442	20241217	122600	20074930	2980	2980	2980	2980	0
443	20241217	122500	20074930	2980	2980	2980	2980	0
444	20241217	122400	20074930	2980	2980	2980	2980	0
445	20241217	122300	20074930	2980	2980	2980	2980	0
446	20241217	122200	20074930	2980	2980	2980	2980	0
447	20241217	122100	20074930	2980	2980	2980	2980	0
448	20241217	122000	20074930	2980	2980	2980	2980	0
449	20241217	121900	20074930	2980	2980	2980	2980	0
450	20241217	121800	20074930	2980	2980	2980	2980	0
451	20241217	121700	20074930	2980	2980	2980	2980	0
452	20241217	121600	20074930	2980	2980	2980	2980	0
453	20241217	121500	20074930	2980	2980	2980	2980	0
454	20241217	121400	20074930	2980	2980	2980	2980	30
455	20241217	121300	19985530	2990	2990	2990	2990	0
456	20241217	121200	19985530	2990	2990	2990	2990	0
457	20241217	121100	19985530	2990	2990	2990	2990	0
458	20241217	121000	19985530	2990	2990	2990	2990	0
459	20241217	120900	19985530	2990	2990	2990	2990	0
460	20241217	120800	19985530	2990	2990	2990	2990	0
461	20241217	120700	19985530	2990	2990	2990	2990	0
462	20241217	120600	19985530	2990	2990	2990	2990	0
463	20241217	120500	19985530	2990	2990	2990	2990	0
464	20241217	120400	19985530	2990	2990	2990	2990	0
465	20241217	120300	19985530	2990	2990	2990	2990	0
466	20241217	120200	19985530	2990	2990	2990	2990	0
467	20241217	120100	19985530	2990	2990	2990	2990	0
468	20241217	120000	19985530	2990	2990	2990	2990	0
469	20241217	115900	19985530	2990	2990	2990	2990	0
470	20241217	115800	19985530	2990	2990	2990	2990	0
471	20241217	115700	19985530	2990	2990	2990	2990	0
472	20241217	115600	19985530	2990	2990	2990	2990	5
473	20241217	115500	19970580	2965	2965	2965	2965	1
474	20241217	115400	19967615	2990	2990	2990	2990	0
475	20241217	115300	19967615	2990	2990	2990	2990	0
476	20241217	115200	19967615	2990	2990	2990	2990	0
477	20241217	115100	19967615	2990	2990	2990	2990	0
478	20241217	115000	19967615	2990	2990	2990	2990	0
479	20241217	114900	19967615	2990	2990	2990	2990	0
480	20241217	114800	19967615	2990	2990	2990	2990	0
481	20241217	114700	19967615	2990	2990	2990	2990	0
482	20241217	114600	19967615	2990	2990	2990	2990	0
483	20241217	114500	19967615	2990	2990	2990	2990	0
484	20241217	114400	19967615	2990	2990	2990	2990	0
485	20241217	114300	19967615	2990	2990	2990	2990	0
486	20241217	114200	19967615	2990	2990	2990	2990	0
487	20241217	114100	19967615	2990	2990	2990	2990	0
488	20241217	114000	19967615	2990	2990	2990	2990	0
489	20241217	113900	19967615	2990	2980	2990	2980	31
490	20241217	113800	19875065	2980	2980	2980	2980	3
491	20241217	113700	19866125	2990	2990	2990	2990	0
492	20241217	113600	19866125	2990	2990	2990	2990	0
493	20241217	113500	19866125	2990	2985	2990	2985	14
494	20241217	113400	19824315	2990	2990	2990	2990	0
495	20241217	113300	19824315	2990	2990	2990	2990	0
496	20241217	113200	19824315	2990	2990	2990	2990	10
497	20241217	113100	19794415	2965	2965	2965	2965	0
498	20241217	113000	19794415	2965	2965	2965	2965	0
499	20241217	112900	19794415	2965	2965	2965	2965	0
500	20241217	112800	19794415	2965	2965	2965	2965	0
501	20241217	112700	19794415	2965	2965	2965	2965	0
502	20241217	112600	19794415	2965	2965	2965	2965	0
503	20241217	112500	19794415	2965	2965	2965	2965	0
504	20241217	112400	19794415	2965	2965	2965	2965	0
505	20241217	112300	19794415	2965	2965	2965	2965	0
506	20241217	112200	19794415	2965	2965	2965	2965	0
507	20241217	112100	19794415	2965	2965	2965	2965	0
508	20241217	112000	19794415	2965	2965	2965	2965	2503
509	20241217	111900	12373020	2990	2990	2990	2990	0
510	20241217	111800	12373020	2990	2990	2990	2990	0
511	20241217	111700	12373020	2990	2990	2990	2990	0
512	20241217	111600	12373020	2990	2990	2990	2990	0
513	20241217	111500	12373020	2990	2990	2990	2990	0
514	20241217	111400	12373020	2990	2990	2990	2990	10
515	20241217	111300	12343120	2990	2970	2990	2970	44
516	20241217	111200	12211610	2965	2965	2965	2965	0
517	20241217	111100	12211610	2965	2985	2985	2930	44
518	20241217	111000	12081220	2995	2995	2995	2995	0
519	20241217	110900	12081220	2995	2995	2995	2995	0
520	20241217	110800	12081220	2995	2995	2995	2995	21
521	20241217	110700	12018325	2985	2985	2985	2985	0
522	20241217	110600	12018325	2985	2985	2985	2985	0
523	20241217	110500	12018325	2985	2985	2985	2985	0
524	20241217	110400	12018325	2985	2985	2985	2985	0
525	20241217	110300	12018325	2985	2985	2985	2985	0
526	20241217	110200	12018325	2985	2995	2995	2985	56
527	20241217	110100	11850635	2995	2995	2995	2995	5
528	20241217	110000	11835660	2995	2995	2995	2995	0
529	20241217	105900	11835660	2995	2995	2995	2995	0
530	20241217	105800	11835660	2995	2995	2995	2995	0
531	20241217	105700	11835660	2995	2995	2995	2995	0
532	20241217	105600	11835660	2995	2995	2995	2995	5
533	20241217	105500	11820685	2995	2995	2995	2995	1
534	20241217	105400	11817690	2995	2995	2995	2995	0
535	20241217	105300	11817690	2995	2995	2995	2995	0
536	20241217	105200	11817690	2995	2995	2995	2995	0
537	20241217	105100	11817690	2995	2995	2995	2995	25
538	20241217	105000	11742815	2995	2995	2995	2995	0
539	20241217	104900	11742815	2995	2995	2995	2995	0
540	20241217	104800	11742815	2995	2995	2995	2995	1
541	20241217	104700	11739820	2990	2990	2990	2990	0
542	20241217	104600	11739820	2990	2990	2990	2990	0
543	20241217	104500	11739820	2990	2990	2990	2990	9
544	20241217	104400	11712910	2990	2990	2990	2990	0
545	20241217	104300	11712910	2990	2990	2990	2990	0
546	20241217	104200	11712910	2990	2990	2990	2990	0
547	20241217	104100	11712910	2990	2990	2990	2990	142
548	20241217	104000	11288330	2995	2985	2995	2985	298
549	20241217	103900	10397145	2985	2985	2985	2985	8
550	20241217	103800	10373265	2990	2990	2990	2990	120
551	20241217	103700	10014465	2990	2990	2990	2990	2
552	20241217	103600	10008485	2990	2985	2990	2985	155
553	20241217	103500	9545685	2985	2985	2985	2985	0
554	20241217	103400	9545685	2985	2980	2985	2980	434
555	20241217	103300	8250250	2950	2950	2950	2950	0
556	20241217	103200	8250250	2950	2950	2950	2950	38
557	20241217	103100	8138150	2985	2985	2985	2985	0
558	20241217	103000	8138150	2985	2985	2985	2985	0
559	20241217	102900	8138150	2985	2985	2985	2985	0
560	20241217	102800	8138150	2985	2985	2985	2985	0
561	20241217	102700	8138150	2985	2985	2985	2985	0
562	20241217	102600	8138150	2985	2985	2985	2985	0
563	20241217	102500	8138150	2985	2985	2985	2985	0
564	20241217	102400	8138150	2985	2960	2985	2960	283
565	20241217	102300	7294725	2930	2930	2930	2930	0
566	20241217	102200	7294725	2930	2975	2980	2930	25
567	20241217	102100	7220585	2975	2940	2975	2940	104
568	20241217	102000	6911330	2945	2980	2980	2945	35
569	20241217	101900	6807485	2980	2975	2980	2975	6
570	20241217	101800	6789615	2975	2975	2975	2930	452
571	20241217	101700	5448180	2975	2975	2975	2975	0
572	20241217	101600	5448180	2975	2975	2975	2975	0
573	20241217	101500	5448180	2975	2975	2975	2975	255
574	20241217	101400	4689555	2975	2975	2975	2975	0
575	20241217	101300	4689555	2975	2975	2975	2975	0
576	20241217	101200	4689555	2975	2975	2975	2975	0
577	20241217	101100	4689555	2975	2975	2975	2975	0
578	20241217	101000	4689555	2975	2975	2975	2975	0
579	20241217	100900	4689555	2975	2975	2975	2975	0
580	20241217	100800	4689555	2975	2975	2975	2975	0
581	20241217	100700	4689555	2975	2975	2975	2975	0
582	20241217	100600	4689555	2975	2975	2975	2975	0
583	20241217	100500	4689555	2975	2975	2975	2975	0
584	20241217	100400	4689555	2975	2975	2975	2975	0
585	20241217	100300	4689555	2975	2975	2975	2975	0
586	20241217	100200	4689555	2975	2975	2975	2975	0
587	20241217	100100	4689555	2975	2975	2975	2975	0
588	20241217	100000	4689555	2975	2975	2975	2975	0
589	20241217	095900	4689555	2975	2975	2975	2975	0
590	20241217	095800	4689555	2975	2975	2975	2975	0
591	20241217	095700	4689555	2975	2975	2975	2975	0
592	20241217	095600	4689555	2975	2975	2975	2975	0
593	20241217	095500	4689555	2975	2975	2975	2975	0
594	20241217	095400	4689555	2975	2975	2975	2975	0
595	20241217	095300	4689555	2975	2975	2975	2975	0
596	20241217	095200	4689555	2975	2975	2975	2975	0
597	20241217	095100	4689555	2975	2975	2975	2975	0
598	20241217	095000	4689555	2975	2975	2975	2945	7
599	20241217	094900	4668805	2965	2965	2965	2965	0
600	20241217	094800	4668805	2965	2965	2965	2965	0
601	20241217	094700	4668805	2965	2965	2965	2965	13
602	20241217	094600	4630260	2980	2980	2980	2980	0
603	20241217	094500	4630260	2980	2980	2980	2980	50
604	20241217	094400	4481260	2980	2980	2980	2980	0
605	20241217	094300	4481260	2980	2980	2980	2980	0
606	20241217	094200	4481260	2980	2980	2980	2980	0
607	20241217	094100	4481260	2980	2980	2980	2980	0
608	20241217	094000	4481260	2980	2970	2980	2970	10
609	20241217	093900	4451550	2980	2980	2980	2980	0
610	20241217	093800	4451550	2980	2980	2980	2980	1
611	20241217	093700	4448570	2980	2980	2980	2980	33
612	20241217	093600	4350230	2980	2980	2980	2980	0
613	20241217	093500	4350230	2980	2980	2980	2980	32
614	20241217	093400	4254870	2980	2980	2980	2980	0
615	20241217	093300	4254870	2980	2970	2980	2970	601
616	20241217	093200	2469890	2985	2985	2985	2985	0
617	20241217	093100	2469890	2985	2985	2985	2985	0
618	20241217	093000	2469890	2985	2985	2985	2985	0
619	20241217	092900	2469890	2985	2985	2985	2985	0
620	20241217	092800	2469890	2985	2985	2985	2985	0
621	20241217	092700	2469890	2985	2985	2985	2985	0
622	20241217	092600	2469890	2985	2985	2985	2985	0
623	20241217	092500	2469890	2985	2985	2985	2985	0
624	20241217	092400	2469890	2985	2985	2985	2985	1
625	20241217	092300	2466905	2970	2970	2970	2970	4
626	20241217	092200	2455025	2985	2985	2985	2985	0
627	20241217	092100	2455025	2985	2985	2985	2985	0
628	20241217	092000	2455025	2985	2985	2990	2985	4
629	20241217	091900	2443080	2985	2975	2985	2975	508
630	20241217	091800	931750	2970	2970	2970	2970	0
631	20241217	091700	931750	2970	2970	2970	2970	0
632	20241217	091600	931750	2970	2970	2970	2970	4
633	20241217	091500	919870	2975	2975	2975	2975	0
634	20241217	091400	919870	2975	2975	2975	2975	135
635	20241217	091300	518245	2975	2975	2975	2975	10
636	20241217	091200	488495	2975	2975	2975	2975	0
637	20241217	091100	488495	2975	2975	2975	2975	0
638	20241217	091000	488495	2975	2975	2975	2975	0
639	20241217	090900	488495	2975	2975	2975	2975	4
640	20241217	090800	476595	2975	2975	2975	2975	0
641	20241217	090700	476595	2975	2980	2980	2975	2
642	20241217	090600	470640	2960	2960	2960	2960	0
643	20241217	090500	470640	2960	2960	2960	2960	0
644	20241217	090400	470640	2960	2960	2960	2960	0
645	20241217	090300	470640	2960	2960	2960	2960	0
646	20241217	090200	470640	2960	2960	2960	2960	48
647	20241217	090100	328560	2960	2960	2960	2960	48
648	20241217	090000	186480	2960	2960	2960	2960	63