KissMeData/124560/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	202100	269833775	2905	2905	2905	2905	3117
3	20241217	202000	269833775	2905	2905	2905	2905	0
4	20241217	201900	269833775	2905	2905	2905	2905	0
5	20241217	201800	269833775	2905	2905	2905	2905	0
6	20241217	201700	269833775	2905	2905	2905	2905	0
7	20241217	201600	269833775	2905	2905	2905	2905	0
8	20241217	201500	269833775	2905	2905	2905	2905	0
9	20241217	201400	269833775	2905	2905	2905	2905	0
10	20241217	201300	269833775	2905	2905	2905	2905	0
11	20241217	201200	269833775	2905	2905	2905	2905	0
12	20241217	201100	269833775	2905	2905	2905	2905	0
13	20241217	201000	269833775	2905	2905	2905	2905	0
14	20241217	200900	269833775	2905	2905	2905	2905	0
15	20241217	200800	269833775	2905	2905	2905	2905	0
16	20241217	200700	269833775	2905	2905	2905	2905	0
17	20241217	200600	269833775	2905	2905	2905	2905	0
18	20241217	200500	269833775	2905	2905	2905	2905	0
19	20241217	200400	269833775	2905	2905	2905	2905	0
20	20241217	200300	269833775	2905	2905	2905	2905	0
21	20241217	200200	269833775	2905	2905	2905	2905	0
22	20241217	200100	269833775	2905	2905	2905	2905	0
23	20241217	200000	269833775	2905	2905	2905	2905	0
24	20241217	195900	269833775	2905	2905	2905	2905	0
25	20241217	195800	269833775	2905	2905	2905	2905	0
26	20241217	195700	269833775	2905	2905	2905	2905	0
27	20241217	195600	269833775	2905	2905	2905	2905	0
28	20241217	195500	269833775	2905	2905	2905	2905	0
29	20241217	195400	269833775	2905	2905	2905	2905	0
30	20241217	195300	269833775	2905	2905	2905	2905	0
31	20241217	195200	269833775	2905	2905	2905	2905	0
32	20241217	195100	269833775	2905	2905	2905	2905	3117
33	20241217	195000	269833775	2905	2905	2905	2905	0
34	20241217	194900	269833775	2905	2905	2905	2905	0
35	20241217	194800	269833775	2905	2905	2905	2905	0
36	20241217	194700	269833775	2905	2905	2905	2905	0
37	20241217	194600	269833775	2905	2905	2905	2905	0
38	20241217	194500	269833775	2905	2905	2905	2905	0
39	20241217	194400	269833775	2905	2905	2905	2905	0
40	20241217	194300	269833775	2905	2905	2905	2905	0
41	20241217	194200	269833775	2905	2905	2905	2905	0
42	20241217	194100	269833775	2905	2905	2905	2905	0
43	20241217	194000	269833775	2905	2905	2905	2905	0
44	20241217	193900	269833775	2905	2905	2905	2905	0
45	20241217	193800	269833775	2905	2905	2905	2905	0
46	20241217	193700	269833775	2905	2905	2905	2905	0
47	20241217	193600	269833775	2905	2905	2905	2905	0
48	20241217	193500	269833775	2905	2905	2905	2905	0
49	20241217	193400	269833775	2905	2905	2905	2905	0
50	20241217	193300	269833775	2905	2905	2905	2905	0
51	20241217	193200	269833775	2905	2905	2905	2905	0
52	20241217	193100	269833775	2905	2905	2905	2905	0
53	20241217	193000	269833775	2905	2905	2905	2905	0
54	20241217	192900	269833775	2905	2905	2905	2905	0
55	20241217	192800	269833775	2905	2905	2905	2905	0
56	20241217	192700	269833775	2905	2905	2905	2905	0
57	20241217	192600	269833775	2905	2905	2905	2905	0
58	20241217	192500	269833775	2905	2905	2905	2905	0
59	20241217	192400	269833775	2905	2905	2905	2905	0
60	20241217	192300	269833775	2905	2905	2905	2905	0
61	20241217	192200	269833775	2905	2905	2905	2905	0
62	20241217	192100	269833775	2905	2905	2905	2905	3117
63	20241217	192000	269833775	2905	2905	2905	2905	0
64	20241217	191900	269833775	2905	2905	2905	2905	0
65	20241217	191800	269833775	2905	2905	2905	2905	0
66	20241217	191700	269833775	2905	2905	2905	2905	0
67	20241217	191600	269833775	2905	2905	2905	2905	0
68	20241217	191500	269833775	2905	2905	2905	2905	0
69	20241217	191400	269833775	2905	2905	2905	2905	0
70	20241217	191300	269833775	2905	2905	2905	2905	0
71	20241217	191200	269833775	2905	2905	2905	2905	0
72	20241217	191100	269833775	2905	2905	2905	2905	0
73	20241217	191000	269833775	2905	2905	2905	2905	0
74	20241217	190900	269833775	2905	2905	2905	2905	0
75	20241217	190800	269833775	2905	2905	2905	2905	0
76	20241217	190700	269833775	2905	2905	2905	2905	0
77	20241217	190600	269833775	2905	2905	2905	2905	0
78	20241217	190500	269833775	2905	2905	2905	2905	0
79	20241217	190400	269833775	2905	2905	2905	2905	0
80	20241217	190300	269833775	2905	2905	2905	2905	0
81	20241217	190200	269833775	2905	2905	2905	2905	0
82	20241217	190100	269833775	2905	2905	2905	2905	0
83	20241217	190000	269833775	2905	2905	2905	2905	0
84	20241217	185900	269833775	2905	2905	2905	2905	0
85	20241217	185800	269833775	2905	2905	2905	2905	0
86	20241217	185700	269833775	2905	2905	2905	2905	0
87	20241217	185600	269833775	2905	2905	2905	2905	0
88	20241217	185500	269833775	2905	2905	2905	2905	0
89	20241217	185400	269833775	2905	2905	2905	2905	0
90	20241217	185300	269833775	2905	2905	2905	2905	0
91	20241217	185200	269833775	2905	2905	2905	2905	0
92	20241217	185100	269833775	2905	2905	2905	2905	3117
93	20241217	185000	269833775	2905	2905	2905	2905	0
94	20241217	184900	269833775	2905	2905	2905	2905	0
95	20241217	184800	269833775	2905	2905	2905	2905	0
96	20241217	184700	269833775	2905	2905	2905	2905	0
97	20241217	184600	269833775	2905	2905	2905	2905	0
98	20241217	184500	269833775	2905	2905	2905	2905	0
99	20241217	184400	269833775	2905	2905	2905	2905	0
100	20241217	184300	269833775	2905	2905	2905	2905	0
101	20241217	184200	269833775	2905	2905	2905	2905	0
102	20241217	184100	269833775	2905	2905	2905	2905	0
103	20241217	184000	269833775	2905	2905	2905	2905	0
104	20241217	183900	269833775	2905	2905	2905	2905	0
105	20241217	183800	269833775	2905	2905	2905	2905	0
106	20241217	183700	269833775	2905	2905	2905	2905	0
107	20241217	183600	269833775	2905	2905	2905	2905	0
108	20241217	183500	269833775	2905	2905	2905	2905	0
109	20241217	183400	269833775	2905	2905	2905	2905	0
110	20241217	183300	269833775	2905	2905	2905	2905	0
111	20241217	183200	269833775	2905	2905	2905	2905	0
112	20241217	183100	269833775	2905	2905	2905	2905	0
113	20241217	183000	269833775	2905	2905	2905	2905	0
114	20241217	182900	269833775	2905	2905	2905	2905	0
115	20241217	182800	269833775	2905	2905	2905	2905	0
116	20241217	182700	269833775	2905	2905	2905	2905	0
117	20241217	182600	269833775	2905	2905	2905	2905	0
118	20241217	182500	269833775	2905	2905	2905	2905	0
119	20241217	182400	269833775	2905	2905	2905	2905	0
120	20241217	182300	269833775	2905	2905	2905	2905	0
121	20241217	182200	269833775	2905	2905	2905	2905	0
122	20241217	182100	269833775	2905	2905	2905	2905	3117
123	20241217	182000	269833775	2905	2905	2905	2905	0
124	20241217	181900	269833775	2905	2905	2905	2905	0
125	20241217	181800	269833775	2905	2905	2905	2905	0
126	20241217	181700	269833775	2905	2905	2905	2905	0
127	20241217	181600	269833775	2905	2905	2905	2905	0
128	20241217	181500	269833775	2905	2905	2905	2905	0
129	20241217	181400	269833775	2905	2905	2905	2905	0
130	20241217	181300	269833775	2905	2905	2905	2905	0
131	20241217	181200	269833775	2905	2905	2905	2905	0
132	20241217	181100	269833775	2905	2905	2905	2905	0
133	20241217	181000	269833775	2905	2905	2905	2905	0
134	20241217	180900	269833775	2905	2905	2905	2905	0
135	20241217	180800	269833775	2905	2905	2905	2905	0
136	20241217	180700	269833775	2905	2905	2905	2905	0
137	20241217	180600	269833775	2905	2905	2905	2905	0
138	20241217	180500	269833775	2905	2905	2905	2905	0
139	20241217	180400	269833775	2905	2905	2905	2905	0
140	20241217	180300	269833775	2905	2905	2905	2905	0
141	20241217	180200	269833775	2905	2905	2905	2905	0
142	20241217	180100	269833775	2905	2905	2905	2905	0
143	20241217	180000	269833775	2905	2905	2905	2905	0
144	20241217	175900	269833775	2905	2905	2905	2905	0
145	20241217	175800	269833775	2905	2905	2905	2905	0
146	20241217	175700	269833775	2905	2905	2905	2905	0
147	20241217	175600	269833775	2905	2905	2905	2905	0
148	20241217	175500	269833775	2905	2905	2905	2905	0
149	20241217	175400	269833775	2905	2905	2905	2905	0
150	20241217	175300	269833775	2905	2905	2905	2905	0
151	20241217	175200	269833775	2905	2905	2905	2905	0
152	20241217	175100	269833775	2905	2905	2905	2905	3117
153	20241217	175000	269833775	2905	2905	2905	2905	0
154	20241217	174900	269833775	2905	2905	2905	2905	0
155	20241217	174800	269833775	2905	2905	2905	2905	0
156	20241217	174700	269833775	2905	2905	2905	2905	0
157	20241217	174600	269833775	2905	2905	2905	2905	0
158	20241217	174500	269833775	2905	2905	2905	2905	0
159	20241217	174400	269833775	2905	2905	2905	2905	0
160	20241217	174300	269833775	2905	2905	2905	2905	0
161	20241217	174200	269833775	2905	2905	2905	2905	0
162	20241217	174100	269833775	2905	2905	2905	2905	0
163	20241217	174000	269833775	2905	2905	2905	2905	0
164	20241217	173900	269833775	2905	2905	2905	2905	0
165	20241217	173800	269833775	2905	2905	2905	2905	0
166	20241217	173700	269833775	2905	2905	2905	2905	0
167	20241217	173600	269833775	2905	2905	2905	2905	0
168	20241217	173500	269833775	2905	2905	2905	2905	0
169	20241217	173400	269833775	2905	2905	2905	2905	0
170	20241217	173300	269833775	2905	2905	2905	2905	0
171	20241217	173200	269833775	2905	2905	2905	2905	0
172	20241217	173100	269833775	2905	2905	2905	2905	0
173	20241217	173000	269833775	2905	2905	2905	2905	0
174	20241217	172900	269833775	2905	2905	2905	2905	0
175	20241217	172800	269833775	2905	2905	2905	2905	0
176	20241217	172700	269833775	2905	2905	2905	2905	0
177	20241217	172600	269833775	2905	2905	2905	2905	0
178	20241217	172500	269833775	2905	2905	2905	2905	0
179	20241217	172400	269833775	2905	2905	2905	2905	0
180	20241217	172300	269833775	2905	2905	2905	2905	0
181	20241217	172200	269833775	2905	2905	2905	2905	0
182	20241217	172100	269833775	2905	2905	2905	2905	3117
183	20241217	172000	269833775	2905	2905	2905	2905	0
184	20241217	171900	269833775	2905	2905	2905	2905	0
185	20241217	171800	269833775	2905	2905	2905	2905	0
186	20241217	171700	269833775	2905	2905	2905	2905	0
187	20241217	171600	269833775	2905	2905	2905	2905	0
188	20241217	171500	269833775	2905	2905	2905	2905	0
189	20241217	171400	269833775	2905	2905	2905	2905	0
190	20241217	171300	269833775	2905	2905	2905	2905	0
191	20241217	171200	269833775	2905	2905	2905	2905	0
192	20241217	171100	269833775	2905	2905	2905	2905	0
193	20241217	171000	269833775	2905	2905	2905	2905	0
194	20241217	170900	269833775	2905	2905	2905	2905	0
195	20241217	170800	269833775	2905	2905	2905	2905	0
196	20241217	170700	269833775	2905	2905	2905	2905	0
197	20241217	170600	269833775	2905	2905	2905	2905	0
198	20241217	170500	269833775	2905	2905	2905	2905	0
199	20241217	170400	269833775	2905	2905	2905	2905	0
200	20241217	170300	269833775	2905	2905	2905	2905	0
201	20241217	170200	269833775	2905	2905	2905	2905	0
202	20241217	170100	269833775	2905	2905	2905	2905	0
203	20241217	170000	269833775	2905	2905	2905	2905	0
204	20241217	165900	269833775	2905	2905	2905	2905	0
205	20241217	165800	269833775	2905	2905	2905	2905	0
206	20241217	165700	269833775	2905	2905	2905	2905	0
207	20241217	165600	269833775	2905	2905	2905	2905	0
208	20241217	165500	269833775	2905	2905	2905	2905	0
209	20241217	165400	269833775	2905	2905	2905	2905	0
210	20241217	165300	269833775	2905	2905	2905	2905	0
211	20241217	165200	269833775	2905	2905	2905	2905	0
212	20241217	165100	269833775	2905	2905	2905	2905	3117
213	20241217	165000	269833775	2905	2905	2905	2905	0
214	20241217	164900	269833775	2905	2905	2905	2905	0
215	20241217	164800	269833775	2905	2905	2905	2905	0
216	20241217	164700	269833775	2905	2905	2905	2905	0
217	20241217	164600	269833775	2905	2905	2905	2905	0
218	20241217	164500	269833775	2905	2905	2905	2905	0
219	20241217	164400	269833775	2905	2905	2905	2905	0
220	20241217	164300	269833775	2905	2905	2905	2905	0
221	20241217	164200	269833775	2905	2905	2905	2905	0
222	20241217	164100	269833775	2905	2905	2905	2905	0
223	20241217	164000	269833775	2905	2905	2905	2905	0
224	20241217	163900	269833775	2905	2905	2905	2905	0
225	20241217	163800	269833775	2905	2905	2905	2905	0
226	20241217	163700	269833775	2905	2905	2905	2905	0
227	20241217	163600	269833775	2905	2905	2905	2905	0
228	20241217	163500	269833775	2905	2905	2905	2905	0
229	20241217	163400	269833775	2905	2905	2905	2905	0
230	20241217	163300	269833775	2905	2905	2905	2905	0
231	20241217	163200	269833775	2905	2905	2905	2905	0
232	20241217	163100	269833775	2905	2905	2905	2905	0
233	20241217	163000	269833775	2905	2905	2905	2905	0
234	20241217	162900	269833775	2905	2905	2905	2905	0
235	20241217	162800	269833775	2905	2905	2905	2905	0
236	20241217	162700	269833775	2905	2905	2905	2905	0
237	20241217	162600	269833775	2905	2905	2905	2905	0
238	20241217	162500	269833775	2905	2905	2905	2905	0
239	20241217	162400	269833775	2905	2905	2905	2905	0
240	20241217	162300	269833775	2905	2905	2905	2905	0
241	20241217	162200	269833775	2905	2905	2905	2905	0
242	20241217	162100	269833775	2905	2905	2905	2905	3117
243	20241217	162000	269833775	2905	2905	2905	2905	0
244	20241217	161900	269833775	2905	2905	2905	2905	0
245	20241217	161800	269833775	2905	2905	2905	2905	0
246	20241217	161700	269833775	2905	2905	2905	2905	0
247	20241217	161600	269833775	2905	2905	2905	2905	0
248	20241217	161500	269833775	2905	2905	2905	2905	0
249	20241217	161400	269833775	2905	2905	2905	2905	0
250	20241217	161300	269833775	2905	2905	2905	2905	0
251	20241217	161200	269833775	2905	2905	2905	2905	0
252	20241217	161100	269833775	2905	2905	2905	2905	0
253	20241217	161000	269833775	2905	2905	2905	2905	0
254	20241217	160900	269833775	2905	2905	2905	2905	0
255	20241217	160800	269833775	2905	2905	2905	2905	0
256	20241217	160700	269833775	2905	2905	2905	2905	0
257	20241217	160600	269833775	2905	2905	2905	2905	0
258	20241217	160500	269833775	2905	2905	2905	2905	0
259	20241217	160400	269833775	2905	2905	2905	2905	0
260	20241217	160300	269833775	2905	2905	2905	2905	0
261	20241217	160200	269833775	2905	2905	2905	2905	0
262	20241217	160100	269833775	2905	2905	2905	2905	0
263	20241217	160000	269833775	2905	2905	2905	2905	0
264	20241217	155900	269833775	2905	2905	2905	2905	0
265	20241217	155800	269833775	2905	2905	2905	2905	0
266	20241217	155700	269833775	2905	2905	2905	2905	0
267	20241217	155600	269833775	2905	2905	2905	2905	0
268	20241217	155500	269833775	2905	2905	2905	2905	0
269	20241217	155400	269833775	2905	2905	2905	2905	0
270	20241217	155300	269833775	2905	2905	2905	2905	0
271	20241217	155200	269833775	2905	2905	2905	2905	0
272	20241217	155100	269833775	2905	2905	2905	2905	3117
273	20241217	155000	269833775	2905	2905	2905	2905	0
274	20241217	154900	269833775	2905	2905	2905	2905	0
275	20241217	154800	269833775	2905	2905	2905	2905	0
276	20241217	154700	269833775	2905	2905	2905	2905	0
277	20241217	154600	269833775	2905	2905	2905	2905	0
278	20241217	154500	269833775	2905	2905	2905	2905	0
279	20241217	154400	269833775	2905	2905	2905	2905	0
280	20241217	154300	269833775	2905	2905	2905	2905	0
281	20241217	154200	269833775	2905	2905	2905	2905	0
282	20241217	154100	269833775	2905	2905	2905	2905	0
283	20241217	154000	269833775	2905	2905	2905	2905	0
284	20241217	153900	269833775	2905	2905	2905	2905	0
285	20241217	153800	269833775	2905	2905	2905	2905	0
286	20241217	153700	269833775	2905	2905	2905	2905	0
287	20241217	153600	269833775	2905	2905	2905	2905	0
288	20241217	153500	269833775	2905	2905	2905	2905	0
289	20241217	153400	269833775	2905	2905	2905	2905	0
290	20241217	153300	269833775	2905	2905	2905	2905	0
291	20241217	153200	269833775	2905	2905	2905	2905	0
292	20241217	153100	269833775	2905	2905	2905	2905	0
293	20241217	153000	269833775	2905	2905	2905	2905	3117
294	20241217	152900	260778890	2900	2900	2900	2900	0
295	20241217	152800	260778890	2900	2900	2900	2900	0
296	20241217	152700	260778890	2900	2900	2900	2900	0
297	20241217	152600	260778890	2900	2900	2900	2900	0
298	20241217	152500	260778890	2900	2900	2900	2900	0
299	20241217	152400	260778890	2900	2900	2900	2900	0
300	20241217	152300	260778890	2900	2900	2900	2900	0
301	20241217	152200	260778890	2900	2900	2900	2900	0
302	20241217	152100	260778890	2900	2900	2900	2900	0
303	20241217	152000	260778890	2900	2900	2900	2900	0
304	20241217	151900	260778890	2900	2895	2900	2895	68
305	20241217	151800	260582015	2895	2890	2895	2880	5174
306	20241217	151700	245647145	2900	2900	2900	2900	39
307	20241217	151600	245534045	2890	2890	2900	2890	536
308	20241217	151500	243984505	2895	2895	2900	2895	121
309	20241217	151400	243634205	2895	2900	2900	2890	318
310	20241217	151300	242714695	2895	2900	2900	2895	189
311	20241217	151200	242167515	2895	2900	2900	2890	392
312	20241217	151100	241033515	2895	2895	2900	2895	550
313	20241217	151000	239441050	2895	2895	2900	2895	326
314	20241217	150900	238497105	2890	2900	2900	2890	412
315	20241217	150800	237305910	2895	2895	2900	2895	344
316	20241217	150700	236310025	2900	2900	2900	2895	162
317	20241217	150600	235841025	2895	2900	2905	2895	2759
318	20241217	150500	227840610	2900	2895	2900	2895	406
319	20241217	150400	226665080	2900	2900	2900	2895	199
320	20241217	150300	226088715	2900	2900	2900	2895	5126
321	20241217	150200	211224435	2900	2895	2900	2895	630
322	20241217	150100	209398550	2895	2895	2895	2895	178
323	20241217	150000	208883240	2900	2900	2900	2895	345
324	20241217	145900	207884450	2900	2895	2900	2895	171
325	20241217	145800	207389400	2900	2900	2905	2895	152
326	20241217	145700	206949235	2895	2895	2895	2895	399
327	20241217	145600	205794130	2895	2895	2895	2895	237
328	20241217	145500	205108015	2895	2895	2895	2895	452
329	20241217	145400	203799475	2895	2895	2895	2895	390
330	20241217	145300	202670425	2895	2900	2900	2895	195
331	20241217	145200	202105730	2900	2895	2900	2895	394
332	20241217	145100	200964930	2895	2895	2895	2895	379
333	20241217	145000	199867725	2895	2895	2895	2895	182
334	20241217	144900	199340835	2895	2895	2895	2895	488
335	20241217	144800	197928075	2895	2900	2900	2895	358
336	20241217	144700	196891660	2900	2895	2900	2895	221
337	20241217	144600	196251670	2895	2895	2895	2895	338
338	20241217	144500	195273160	2895	2895	2895	2895	516
339	20241217	144400	193779340	2895	2900	2900	2895	568
340	20241217	144300	192134420	2905	2895	2905	2895	617
341	20241217	144200	190347055	2910	2910	2910	2910	0
342	20241217	144100	190347055	2910	2895	2910	2895	434
343	20241217	144000	189090375	2895	2895	2900	2895	486
344	20241217	143900	187682645	2895	2895	2895	2895	834
345	20241217	143800	185268215	2900	2910	2910	2900	8206
346	20241217	143700	161457055	2905	2905	2905	2905	361
347	20241217	143600	160408350	2905	2910	2910	2905	238
348	20241217	143500	159716645	2905	2910	2910	2905	386
349	20241217	143400	158595120	2905	2910	2910	2905	472
350	20241217	143300	157223570	2905	2905	2905	2905	127
351	20241217	143200	156854635	2905	2910	2910	2905	419
352	20241217	143100	155637305	2905	2910	2910	2905	166
353	20241217	143000	155154895	2915	2915	2915	2915	31
354	20241217	142900	155064530	2920	2910	2920	2910	604
355	20241217	142800	153301135	2910	2905	2910	2905	313
356	20241217	142700	152391190	2905	2910	2910	2905	367
357	20241217	142600	151324940	2905	2910	2910	2905	231
358	20241217	142500	150653695	2910	2910	2910	2910	624
359	20241217	142400	148837855	2905	2905	2905	2905	223
360	20241217	142300	148190040	2910	2915	2915	2910	382
361	20241217	142200	147076520	2920	2920	2920	2920	0
362	20241217	142100	147076520	2920	2920	2920	2920	33
363	20241217	142000	146980160	2915	2910	2915	2910	1101
364	20241217	141900	143771860	2915	2910	2915	2910	130
365	20241217	141800	143393360	2910	2915	2915	2910	296
366	20241217	141700	142531635	2910	2910	2910	2910	403
367	20241217	141600	141358905	2910	2915	2915	2910	223
368	20241217	141500	140709810	2915	2915	2915	2915	140
369	20241217	141400	140301710	2920	2915	2920	2915	285
370	20241217	141300	139470435	2915	2910	2915	2910	394
371	20241217	141200	138322490	2910	2910	2910	2910	396
372	20241217	141100	137170130	2915	2910	2915	2910	157
373	20241217	141000	136713100	2910	2910	2915	2910	438
374	20241217	140900	135438410	2910	2910	2910	2910	329
375	20241217	140800	134481020	2915	2910	2915	2910	117
376	20241217	140700	134140210	2915	2915	2915	2915	957
377	20241217	140600	131350555	2915	2920	2920	2915	3350
378	20241217	140500	121578725	2920	2920	2920	2920	114
379	20241217	140400	121245845	2925	2925	2925	2925	325
380	20241217	140300	120295220	2925	2925	2925	2925	333
381	20241217	140200	119321195	2930	2935	2935	2930	16
382	20241217	140100	119274265	2930	2925	2935	2925	700
383	20241217	140000	117223630	2930	2930	2930	2930	44
384	20241217	135900	117094710	2935	2935	2935	2935	0
385	20241217	135800	117094710	2935	2935	2935	2935	56
386	20241217	135700	116930350	2930	2930	2930	2930	13
387	20241217	135600	116892260	2935	2935	2935	2935	36
388	20241217	135500	116786600	2935	2935	2935	2935	65
389	20241217	135400	116595825	2935	2935	2935	2935	0
390	20241217	135300	116595825	2935	2935	2935	2935	0
391	20241217	135200	116595825	2935	2935	2935	2935	51
392	20241217	135100	116446140	2935	2935	2935	2935	39
393	20241217	135000	116331675	2935	2935	2935	2935	126
394	20241217	134900	115961865	2935	2935	2935	2935	1000
395	20241217	134800	113026865	2935	2935	2935	2935	40
396	20241217	134700	112909465	2935	2935	2935	2935	11
397	20241217	134600	112877180	2935	2935	2935	2935	38
398	20241217	134500	112765650	2935	2935	2935	2935	2
399	20241217	134400	112759780	2935	2935	2935	2935	42
400	20241217	134300	112636510	2935	2935	2935	2935	0
401	20241217	134200	112636510	2935	2935	2935	2935	11
402	20241217	134100	112604225	2935	2935	2935	2935	52
403	20241217	134000	112451605	2935	2935	2935	2935	84
404	20241217	133900	112205065	2925	2925	2925	2925	1
405	20241217	133800	112202140	2935	2935	2935	2935	0
406	20241217	133700	112202140	2935	2935	2935	2935	0
407	20241217	133600	112202140	2935	2935	2935	2935	104
408	20241217	133500	111896900	2935	2935	2935	2935	0
409	20241217	133400	111896900	2935	2935	2935	2935	138
410	20241217	133300	111491870	2925	2925	2925	2925	0
411	20241217	133200	111491870	2925	2925	2925	2925	0
412	20241217	133100	111491870	2925	2935	2935	2925	224
413	20241217	133000	110835620	2935	2935	2935	2935	0
414	20241217	132900	110835620	2935	2935	2935	2935	0
415	20241217	132800	110835620	2935	2935	2935	2935	101
416	20241217	132700	110539185	2930	2925	2930	2925	290
417	20241217	132600	109690485	2925	2925	2925	2925	0
418	20241217	132500	109690485	2925	2925	2925	2925	65
419	20241217	132400	109500360	2930	2930	2930	2930	0
420	20241217	132300	109500360	2930	2930	2930	2930	0
421	20241217	132200	109500360	2930	2930	2930	2930	0
422	20241217	132100	109500360	2930	2930	2930	2930	0
423	20241217	132000	109500360	2930	2930	2930	2930	116
424	20241217	131900	109160480	2930	2930	2930	2930	0
425	20241217	131800	109160480	2930	2930	2930	2930	0
426	20241217	131700	109160480	2930	2930	2930	2930	0
427	20241217	131600	109160480	2930	2930	2930	2930	0
428	20241217	131500	109160480	2930	2930	2930	2930	0
429	20241217	131400	109160480	2930	2930	2930	2930	111
430	20241217	131300	108835250	2930	2930	2930	2930	0
431	20241217	131200	108835250	2930	2930	2930	2930	115
432	20241217	131100	108498300	2930	2930	2930	2930	0
433	20241217	131000	108498300	2930	2930	2930	2930	108
434	20241217	130900	108181860	2930	2930	2930	2930	0
435	20241217	130800	108181860	2930	2930	2930	2930	0
436	20241217	130700	108181860	2930	2930	2930	2930	0
437	20241217	130600	108181860	2930	2930	2930	2930	0
438	20241217	130500	108181860	2930	2930	2930	2930	0
439	20241217	130400	108181860	2930	2930	2930	2930	0
440	20241217	130300	108181860	2930	2930	2930	2930	0
441	20241217	130200	108181860	2930	2930	2930	2930	0
442	20241217	130100	108181860	2930	2930	2930	2930	0
443	20241217	130000	108181860	2930	2930	2930	2930	0
444	20241217	125900	108181860	2930	2930	2930	2930	0
445	20241217	125800	108181860	2930	2930	2930	2930	0
446	20241217	125700	108181860	2930	2930	2930	2930	0
447	20241217	125600	108181860	2930	2930	2930	2930	0
448	20241217	125500	108181860	2930	2930	2930	2930	0
449	20241217	125400	108181860	2930	2930	2930	2930	0
450	20241217	125300	108181860	2930	2930	2930	2930	0
451	20241217	125200	108181860	2930	2930	2930	2930	145
452	20241217	125100	107757010	2925	2925	2925	2925	109
453	20241217	125000	107438185	2925	2925	2925	2925	0
454	20241217	124900	107438185	2925	2925	2925	2925	16
455	20241217	124800	107391385	2925	2925	2925	2925	1633
456	20241217	124700	102614860	2925	2925	2925	2925	0
457	20241217	124600	102614860	2925	2925	2925	2925	0
458	20241217	124500	102614860	2925	2925	2925	2925	534
459	20241217	124400	101052910	2925	2925	2925	2925	49
460	20241217	124300	100909585	2935	2935	2935	2935	0
461	20241217	124200	100909585	2935	2935	2935	2935	0
462	20241217	124100	100909585	2935	2935	2935	2935	43
463	20241217	124000	100783380	2935	2935	2935	2935	111
464	20241217	123900	100457595	2935	2935	2935	2935	0
465	20241217	123800	100457595	2935	2935	2935	2935	0
466	20241217	123700	100457595	2935	2930	2935	2930	1052
467	20241217	123600	97374475	2935	2935	2935	2935	0
468	20241217	123500	97374475	2935	2935	2935	2935	0
469	20241217	123400	97374475	2935	2935	2935	2935	0
470	20241217	123300	97374475	2935	2935	2935	2935	0
471	20241217	123200	97374475	2935	2935	2935	2935	0
472	20241217	123100	97374475	2935	2935	2935	2935	0
473	20241217	123000	97374475	2935	2935	2935	2935	0
474	20241217	122900	97374475	2935	2935	2935	2935	0
475	20241217	122800	97374475	2935	2935	2935	2935	0
476	20241217	122700	97374475	2935	2935	2935	2935	0
477	20241217	122600	97374475	2935	2935	2935	2935	0
478	20241217	122500	97374475	2935	2935	2935	2935	0
479	20241217	122400	97374475	2935	2935	2935	2935	0
480	20241217	122300	97374475	2935	2935	2935	2935	0
481	20241217	122200	97374475	2935	2935	2935	2935	0
482	20241217	122100	97374475	2935	2935	2935	2935	0
483	20241217	122000	97374475	2935	2935	2935	2935	0
484	20241217	121900	97374475	2935	2935	2935	2935	0
485	20241217	121800	97374475	2935	2935	2935	2935	0
486	20241217	121700	97374475	2935	2935	2935	2935	0
487	20241217	121600	97374475	2935	2935	2935	2935	27
488	20241217	121500	97295230	2930	2930	2930	2930	0
489	20241217	121400	97295230	2930	2930	2930	2930	70
490	20241217	121300	97090130	2930	2930	2930	2930	0
491	20241217	121200	97090130	2930	2930	2930	2930	130
492	20241217	121100	96709230	2930	2930	2930	2930	240
493	20241217	121000	96006030	2935	2935	2935	2935	0
494	20241217	120900	96006030	2935	2935	2935	2935	0
495	20241217	120800	96006030	2935	2935	2935	2935	0
496	20241217	120700	96006030	2935	2935	2935	2935	0
497	20241217	120600	96006030	2935	2935	2935	2935	1
498	20241217	120500	96003095	2935	2935	2935	2935	0
499	20241217	120400	96003095	2935	2935	2935	2935	0
500	20241217	120300	96003095	2935	2935	2935	2935	0
501	20241217	120200	96003095	2935	2935	2935	2935	0
502	20241217	120100	96003095	2935	2935	2935	2935	0
503	20241217	120000	96003095	2935	2935	2935	2935	0
504	20241217	115900	96003095	2935	2935	2935	2935	65
505	20241217	115800	95812320	2930	2930	2930	2930	0
506	20241217	115700	95812320	2930	2930	2930	2930	71
507	20241217	115600	95604290	2930	2930	2930	2930	23
508	20241217	115500	95536900	2935	2925	2935	2925	2
509	20241217	115400	95531040	2935	2935	2935	2935	1
510	20241217	115300	95528105	2925	2925	2925	2925	2
511	20241217	115200	95522255	2925	2925	2925	2925	1
512	20241217	115100	95519330	2935	2935	2935	2935	1
513	20241217	115000	95516395	2935	2935	2935	2935	21
514	20241217	114900	95454760	2935	2935	2935	2935	148
515	20241217	114800	95020380	2935	2935	2935	2935	108
516	20241217	114700	94703400	2940	2940	2940	2930	274
517	20241217	114600	93900540	2940	2940	2940	2940	0
518	20241217	114500	93900540	2940	2940	2940	2940	0
519	20241217	114400	93900540	2940	2940	2940	2940	10
520	20241217	114300	93871140	2940	2940	2940	2940	16
521	20241217	114200	93824100	2940	2935	2940	2935	35
522	20241217	114100	93721370	2935	2930	2935	2930	3691
523	20241217	114000	82896655	2930	2930	2930	2930	0
524	20241217	113900	82896655	2930	2930	2930	2930	1
525	20241217	113800	82893725	2930	2925	2930	2925	1080
526	20241217	113700	79734720	2925	2925	2925	2925	0
527	20241217	113600	79734720	2925	2925	2925	2925	2
528	20241217	113500	79728870	2915	2915	2915	2915	0
529	20241217	113400	79728870	2915	2915	2915	2915	103
530	20241217	113300	79428625	2915	2915	2915	2915	0
531	20241217	113200	79428625	2915	2915	2915	2915	0
532	20241217	113100	79428625	2915	2915	2915	2915	0
533	20241217	113000	79428625	2915	2915	2915	2915	0
534	20241217	112900	79428625	2915	2915	2915	2915	0
535	20241217	112800	79428625	2915	2915	2915	2915	0
536	20241217	112700	79428625	2915	2925	2925	2915	23
537	20241217	112600	79361550	2920	2920	2920	2920	500
538	20241217	112500	77901550	2920	2920	2920	2920	0
539	20241217	112400	77901550	2920	2920	2920	2920	0
540	20241217	112300	77901550	2920	2920	2920	2920	0
541	20241217	112200	77901550	2920	2920	2920	2920	0
542	20241217	112100	77901550	2920	2920	2920	2920	0
543	20241217	112000	77901550	2920	2920	2920	2920	0
544	20241217	111900	77901550	2920	2920	2920	2915	55
545	20241217	111800	77741045	2920	2920	2920	2920	0
546	20241217	111700	77741045	2920	2920	2920	2920	0
547	20241217	111600	77741045	2920	2920	2920	2920	30
548	20241217	111500	77653445	2920	2920	2920	2920	0
549	20241217	111400	77653445	2920	2920	2920	2920	0
550	20241217	111300	77653445	2920	2920	2920	2920	128
551	20241217	111200	77279685	2920	2920	2920	2920	35
552	20241217	111100	77177485	2920	2920	2920	2920	0
553	20241217	111000	77177485	2920	2920	2920	2920	0
554	20241217	110900	77177485	2920	2920	2920	2920	38
555	20241217	110800	77066525	2920	2925	2925	2920	4
556	20241217	110700	77054830	2925	2920	2925	2920	463
557	20241217	110600	75702370	2920	2920	2920	2920	136
558	20241217	110500	75305250	2920	2920	2920	2920	0
559	20241217	110400	75305250	2920	2920	2920	2920	1
560	20241217	110300	75302330	2925	2925	2925	2925	0
561	20241217	110200	75302330	2925	2925	2925	2925	1
562	20241217	110100	75299405	2925	2925	2925	2925	83
563	20241217	110000	75056630	2925	2925	2925	2925	1
564	20241217	105900	75053705	2915	2915	2915	2915	0
565	20241217	105800	75053705	2915	2915	2915	2915	0
566	20241217	105700	75053705	2915	2915	2915	2915	0
567	20241217	105600	75053705	2915	2915	2915	2915	0
568	20241217	105500	75053705	2915	2915	2915	2915	76
569	20241217	105400	74832165	2925	2920	2925	2920	1769
570	20241217	105300	69657990	2920	2920	2920	2920	0
571	20241217	105200	69657990	2920	2920	2920	2920	0
572	20241217	105100	69657990	2920	2920	2920	2920	0
573	20241217	105000	69657990	2920	2920	2920	2920	184
574	20241217	104900	69120710	2920	2920	2920	2920	17
575	20241217	104800	69071070	2920	2920	2920	2920	0
576	20241217	104700	69071070	2920	2920	2920	2920	108
577	20241217	104600	68755710	2920	2920	2920	2920	0
578	20241217	104500	68755710	2920	2915	2920	2915	129
579	20241217	104400	68379540	2915	2915	2915	2915	177
580	20241217	104300	67863585	2910	2910	2910	2910	0
581	20241217	104200	67863585	2910	2910	2910	2910	0
582	20241217	104100	67863585	2910	2910	2910	2910	0
583	20241217	104000	67863585	2910	2915	2915	2910	402
584	20241217	103900	66693760	2915	2915	2915	2915	0
585	20241217	103800	66693760	2915	2915	2915	2915	3
586	20241217	103700	66685015	2915	2915	2915	2915	3
587	20241217	103600	66676270	2915	2915	2915	2915	0
588	20241217	103500	66676270	2915	2915	2915	2915	0
589	20241217	103400	66676270	2915	2915	2915	2915	1
590	20241217	103300	66673355	2910	2915	2915	2910	27
591	20241217	103200	66594700	2910	2910	2910	2910	0
592	20241217	103100	66594700	2910	2910	2910	2910	0
593	20241217	103000	66594700	2910	2910	2910	2910	0
594	20241217	102900	66594700	2910	2910	2910	2910	0
595	20241217	102800	66594700	2910	2910	2910	2910	12
596	20241217	102700	66559780	2910	2910	2910	2910	0
597	20241217	102600	66559780	2910	2910	2910	2910	0
598	20241217	102500	66559780	2910	2910	2910	2910	187
599	20241217	102400	66015610	2910	2910	2910	2910	0
600	20241217	102300	66015610	2910	2910	2910	2910	0
601	20241217	102200	66015610	2910	2910	2910	2910	4
602	20241217	102100	66003970	2910	2910	2910	2910	0
603	20241217	102000	66003970	2910	2910	2910	2910	0
604	20241217	101900	66003970	2910	2910	2910	2910	0
605	20241217	101800	66003970	2910	2910	2910	2910	468
606	20241217	101700	64642090	2915	2915	2915	2915	5
607	20241217	101600	64627515	2910	2910	2910	2910	0
608	20241217	101500	64627515	2910	2905	2910	2905	2146
609	20241217	101400	58392725	2905	2910	2910	2905	4
610	20241217	101300	58381100	2915	2915	2915	2915	0
611	20241217	101200	58381100	2915	2915	2915	2915	0
612	20241217	101100	58381100	2915	2920	2920	2915	2
613	20241217	101000	58375265	2925	2925	2925	2925	0
614	20241217	100900	58375265	2925	2925	2925	2925	11
615	20241217	100800	58343090	2925	2925	2925	2925	0
616	20241217	100700	58343090	2925	2925	2925	2925	1
617	20241217	100600	58340165	2925	2925	2925	2925	4
618	20241217	100500	58328465	2925	2905	2925	2905	63
619	20241217	100400	58145430	2925	2925	2925	2925	0
620	20241217	100300	58145430	2925	2925	2925	2925	6
621	20241217	100200	58127880	2900	2900	2900	2900	0
622	20241217	100100	58127880	2900	2900	2900	2900	0
623	20241217	100000	58127880	2900	2900	2900	2900	0
624	20241217	095900	58127880	2900	2900	2900	2900	0
625	20241217	095800	58127880	2900	2900	2900	2900	0
626	20241217	095700	58127880	2900	2900	2900	2900	0
627	20241217	095600	58127880	2900	2900	2900	2900	0
628	20241217	095500	58127880	2900	2910	2910	2900	240
629	20241217	095400	57431475	2910	2910	2910	2910	42
630	20241217	095300	57309255	2925	2925	2925	2925	0
631	20241217	095200	57309255	2925	2925	2925	2925	0
632	20241217	095100	57309255	2925	2925	2925	2925	0
633	20241217	095000	57309255	2925	2925	2925	2925	0
634	20241217	094900	57309255	2925	2925	2925	2925	24
635	20241217	094800	57239055	2930	2930	2930	2930	0
636	20241217	094700	57239055	2930	2925	2930	2925	4
637	20241217	094600	57227345	2915	2915	2915	2915	0
638	20241217	094500	57227345	2915	2915	2915	2915	0
639	20241217	094400	57227345	2915	2915	2915	2915	0
640	20241217	094300	57227345	2915	2915	2915	2915	20
641	20241217	094200	57169045	2930	2930	2930	2930	8
642	20241217	094100	57145605	2915	2915	2915	2915	0
643	20241217	094000	57145605	2915	2915	2915	2915	3
644	20241217	093900	57136860	2915	2915	2915	2915	0
645	20241217	093800	57136860	2915	2915	2915	2915	546
646	20241217	093700	55545270	2915	2915	2915	2915	169
647	20241217	093600	55052635	2930	2930	2930	2930	0
648	20241217	093500	55052635	2930	2905	2930	2905	7719
649	20241217	093400	32596940	2905	2905	2905	2905	2
650	20241217	093300	32591130	2905	2900	2905	2900	94
651	20241217	093200	32318525	2900	2900	2900	2900	191
652	20241217	093100	31764625	2890	2890	2890	2890	10
653	20241217	093000	31735725	2900	2890	2900	2890	69
654	20241217	092900	31536305	2895	2895	2895	2895	0
655	20241217	092800	31536305	2895	2895	2895	2895	0
656	20241217	092700	31536305	2895	2895	2895	2895	9
657	20241217	092600	31510250	2890	2890	2890	2890	10
658	20241217	092500	31481350	2890	2890	2890	2890	1
659	20241217	092400	31478460	2890	2890	2890	2890	0
660	20241217	092300	31478460	2890	2890	2890	2890	100
661	20241217	092200	31189460	2890	2890	2890	2890	0
662	20241217	092100	31189460	2890	2890	2890	2890	76
663	20241217	092000	30969820	2895	2895	2895	2895	1
664	20241217	091900	30966925	2895	2895	2895	2895	91
665	20241217	091800	30703480	2895	2895	2895	2895	18
666	20241217	091700	30651370	2885	2885	2885	2885	10
667	20241217	091600	30622520	2885	2885	2885	2885	0
668	20241217	091500	30622520	2885	2885	2885	2885	0
669	20241217	091400	30622520	2885	2885	2885	2885	1038
670	20241217	091300	27627890	2880	2885	2895	2880	3310
671	20241217	091200	18088305	2885	2885	2885	2885	0
672	20241217	091100	18088305	2885	2885	2885	2885	98
673	20241217	091000	17805575	2910	2910	2910	2910	1
674	20241217	090900	17802665	2905	2905	2905	2905	1
675	20241217	090800	17799760	2880	2885	2885	2880	272
676	20241217	090700	17016350	2885	2900	2900	2885	613
677	20241217	090600	15241690	2900	2900	2900	2900	0
678	20241217	090500	15241690	2900	2900	2900	2900	0
679	20241217	090400	15241690	2900	2905	2905	2900	2200
680	20241217	090300	8858745	2905	2905	2905	2905	448
681	20241217	090200	7557305	2910	2910	2910	2910	0
682	20241217	090100	7557305	2910	2910	2910	2910	2541
683	20241217	090000	162995	2910	2915	2915	2910	56