KissMeData/140070/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	202600	90002435	2705	2705	2705	2705	324
3	20241217	202500	90002435	2705	2705	2705	2705	0
4	20241217	202400	90002435	2705	2705	2705	2705	0
5	20241217	202300	90002435	2705	2705	2705	2705	0
6	20241217	202200	90002435	2705	2705	2705	2705	0
7	20241217	202100	90002435	2705	2705	2705	2705	0
8	20241217	202000	90002435	2705	2705	2705	2705	0
9	20241217	201900	90002435	2705	2705	2705	2705	0
10	20241217	201800	90002435	2705	2705	2705	2705	0
11	20241217	201700	90002435	2705	2705	2705	2705	0
12	20241217	201600	90002435	2705	2705	2705	2705	0
13	20241217	201500	90002435	2705	2705	2705	2705	0
14	20241217	201400	90002435	2705	2705	2705	2705	0
15	20241217	201300	90002435	2705	2705	2705	2705	0
16	20241217	201200	90002435	2705	2705	2705	2705	0
17	20241217	201100	90002435	2705	2705	2705	2705	0
18	20241217	201000	90002435	2705	2705	2705	2705	0
19	20241217	200900	90002435	2705	2705	2705	2705	0
20	20241217	200800	90002435	2705	2705	2705	2705	0
21	20241217	200700	90002435	2705	2705	2705	2705	0
22	20241217	200600	90002435	2705	2705	2705	2705	0
23	20241217	200500	90002435	2705	2705	2705	2705	0
24	20241217	200400	90002435	2705	2705	2705	2705	0
25	20241217	200300	90002435	2705	2705	2705	2705	0
26	20241217	200200	90002435	2705	2705	2705	2705	0
27	20241217	200100	90002435	2705	2705	2705	2705	0
28	20241217	200000	90002435	2705	2705	2705	2705	0
29	20241217	195900	90002435	2705	2705	2705	2705	0
30	20241217	195800	90002435	2705	2705	2705	2705	0
31	20241217	195700	90002435	2705	2705	2705	2705	0
32	20241217	195600	90002435	2705	2705	2705	2705	324
33	20241217	195500	90002435	2705	2705	2705	2705	0
34	20241217	195400	90002435	2705	2705	2705	2705	0
35	20241217	195300	90002435	2705	2705	2705	2705	0
36	20241217	195200	90002435	2705	2705	2705	2705	0
37	20241217	195100	90002435	2705	2705	2705	2705	0
38	20241217	195000	90002435	2705	2705	2705	2705	0
39	20241217	194900	90002435	2705	2705	2705	2705	0
40	20241217	194800	90002435	2705	2705	2705	2705	0
41	20241217	194700	90002435	2705	2705	2705	2705	0
42	20241217	194600	90002435	2705	2705	2705	2705	0
43	20241217	194500	90002435	2705	2705	2705	2705	0
44	20241217	194400	90002435	2705	2705	2705	2705	0
45	20241217	194300	90002435	2705	2705	2705	2705	0
46	20241217	194200	90002435	2705	2705	2705	2705	0
47	20241217	194100	90002435	2705	2705	2705	2705	0
48	20241217	194000	90002435	2705	2705	2705	2705	0
49	20241217	193900	90002435	2705	2705	2705	2705	0
50	20241217	193800	90002435	2705	2705	2705	2705	0
51	20241217	193700	90002435	2705	2705	2705	2705	0
52	20241217	193600	90002435	2705	2705	2705	2705	0
53	20241217	193500	90002435	2705	2705	2705	2705	0
54	20241217	193400	90002435	2705	2705	2705	2705	0
55	20241217	193300	90002435	2705	2705	2705	2705	0
56	20241217	193200	90002435	2705	2705	2705	2705	0
57	20241217	193100	90002435	2705	2705	2705	2705	0
58	20241217	193000	90002435	2705	2705	2705	2705	0
59	20241217	192900	90002435	2705	2705	2705	2705	0
60	20241217	192800	90002435	2705	2705	2705	2705	0
61	20241217	192700	90002435	2705	2705	2705	2705	0
62	20241217	192600	90002435	2705	2705	2705	2705	324
63	20241217	192500	90002435	2705	2705	2705	2705	0
64	20241217	192400	90002435	2705	2705	2705	2705	0
65	20241217	192300	90002435	2705	2705	2705	2705	0
66	20241217	192200	90002435	2705	2705	2705	2705	0
67	20241217	192100	90002435	2705	2705	2705	2705	0
68	20241217	192000	90002435	2705	2705	2705	2705	0
69	20241217	191900	90002435	2705	2705	2705	2705	0
70	20241217	191800	90002435	2705	2705	2705	2705	0
71	20241217	191700	90002435	2705	2705	2705	2705	0
72	20241217	191600	90002435	2705	2705	2705	2705	0
73	20241217	191500	90002435	2705	2705	2705	2705	0
74	20241217	191400	90002435	2705	2705	2705	2705	0
75	20241217	191300	90002435	2705	2705	2705	2705	0
76	20241217	191200	90002435	2705	2705	2705	2705	0
77	20241217	191100	90002435	2705	2705	2705	2705	0
78	20241217	191000	90002435	2705	2705	2705	2705	0
79	20241217	190900	90002435	2705	2705	2705	2705	0
80	20241217	190800	90002435	2705	2705	2705	2705	0
81	20241217	190700	90002435	2705	2705	2705	2705	0
82	20241217	190600	90002435	2705	2705	2705	2705	0
83	20241217	190500	90002435	2705	2705	2705	2705	0
84	20241217	190400	90002435	2705	2705	2705	2705	0
85	20241217	190300	90002435	2705	2705	2705	2705	0
86	20241217	190200	90002435	2705	2705	2705	2705	0
87	20241217	190100	90002435	2705	2705	2705	2705	0
88	20241217	190000	90002435	2705	2705	2705	2705	0
89	20241217	185900	90002435	2705	2705	2705	2705	0
90	20241217	185800	90002435	2705	2705	2705	2705	0
91	20241217	185700	90002435	2705	2705	2705	2705	0
92	20241217	185600	90002435	2705	2705	2705	2705	324
93	20241217	185500	90002435	2705	2705	2705	2705	0
94	20241217	185400	90002435	2705	2705	2705	2705	0
95	20241217	185300	90002435	2705	2705	2705	2705	0
96	20241217	185200	90002435	2705	2705	2705	2705	0
97	20241217	185100	90002435	2705	2705	2705	2705	0
98	20241217	185000	90002435	2705	2705	2705	2705	0
99	20241217	184900	90002435	2705	2705	2705	2705	0
100	20241217	184800	90002435	2705	2705	2705	2705	0
101	20241217	184700	90002435	2705	2705	2705	2705	0
102	20241217	184600	90002435	2705	2705	2705	2705	0
103	20241217	184500	90002435	2705	2705	2705	2705	0
104	20241217	184400	90002435	2705	2705	2705	2705	0
105	20241217	184300	90002435	2705	2705	2705	2705	0
106	20241217	184200	90002435	2705	2705	2705	2705	0
107	20241217	184100	90002435	2705	2705	2705	2705	0
108	20241217	184000	90002435	2705	2705	2705	2705	0
109	20241217	183900	90002435	2705	2705	2705	2705	0
110	20241217	183800	90002435	2705	2705	2705	2705	0
111	20241217	183700	90002435	2705	2705	2705	2705	0
112	20241217	183600	90002435	2705	2705	2705	2705	0
113	20241217	183500	90002435	2705	2705	2705	2705	0
114	20241217	183400	90002435	2705	2705	2705	2705	0
115	20241217	183300	90002435	2705	2705	2705	2705	0
116	20241217	183200	90002435	2705	2705	2705	2705	0
117	20241217	183100	90002435	2705	2705	2705	2705	0
118	20241217	183000	90002435	2705	2705	2705	2705	0
119	20241217	182900	90002435	2705	2705	2705	2705	0
120	20241217	182800	90002435	2705	2705	2705	2705	0
121	20241217	182700	90002435	2705	2705	2705	2705	0
122	20241217	182600	90002435	2705	2705	2705	2705	324
123	20241217	182500	90002435	2705	2705	2705	2705	0
124	20241217	182400	90002435	2705	2705	2705	2705	0
125	20241217	182300	90002435	2705	2705	2705	2705	0
126	20241217	182200	90002435	2705	2705	2705	2705	0
127	20241217	182100	90002435	2705	2705	2705	2705	0
128	20241217	182000	90002435	2705	2705	2705	2705	0
129	20241217	181900	90002435	2705	2705	2705	2705	0
130	20241217	181800	90002435	2705	2705	2705	2705	0
131	20241217	181700	90002435	2705	2705	2705	2705	0
132	20241217	181600	90002435	2705	2705	2705	2705	0
133	20241217	181500	90002435	2705	2705	2705	2705	0
134	20241217	181400	90002435	2705	2705	2705	2705	0
135	20241217	181300	90002435	2705	2705	2705	2705	0
136	20241217	181200	90002435	2705	2705	2705	2705	0
137	20241217	181100	90002435	2705	2705	2705	2705	0
138	20241217	181000	90002435	2705	2705	2705	2705	0
139	20241217	180900	90002435	2705	2705	2705	2705	0
140	20241217	180800	90002435	2705	2705	2705	2705	0
141	20241217	180700	90002435	2705	2705	2705	2705	0
142	20241217	180600	90002435	2705	2705	2705	2705	0
143	20241217	180500	90002435	2705	2705	2705	2705	0
144	20241217	180400	90002435	2705	2705	2705	2705	0
145	20241217	180300	90002435	2705	2705	2705	2705	0
146	20241217	180200	90002435	2705	2705	2705	2705	0
147	20241217	180100	90002435	2705	2705	2705	2705	0
148	20241217	180000	90002435	2705	2705	2705	2705	0
149	20241217	175900	90002435	2705	2705	2705	2705	0
150	20241217	175800	90002435	2705	2705	2705	2705	0
151	20241217	175700	90002435	2705	2705	2705	2705	0
152	20241217	175600	90002435	2705	2705	2705	2705	324
153	20241217	175500	90002435	2705	2705	2705	2705	0
154	20241217	175400	90002435	2705	2705	2705	2705	0
155	20241217	175300	90002435	2705	2705	2705	2705	0
156	20241217	175200	90002435	2705	2705	2705	2705	0
157	20241217	175100	90002435	2705	2705	2705	2705	0
158	20241217	175000	90002435	2705	2705	2705	2705	0
159	20241217	174900	90002435	2705	2705	2705	2705	0
160	20241217	174800	90002435	2705	2705	2705	2705	0
161	20241217	174700	90002435	2705	2705	2705	2705	0
162	20241217	174600	90002435	2705	2705	2705	2705	0
163	20241217	174500	90002435	2705	2705	2705	2705	0
164	20241217	174400	90002435	2705	2705	2705	2705	0
165	20241217	174300	90002435	2705	2705	2705	2705	0
166	20241217	174200	90002435	2705	2705	2705	2705	0
167	20241217	174100	90002435	2705	2705	2705	2705	0
168	20241217	174000	90002435	2705	2705	2705	2705	0
169	20241217	173900	90002435	2705	2705	2705	2705	0
170	20241217	173800	90002435	2705	2705	2705	2705	0
171	20241217	173700	90002435	2705	2705	2705	2705	0
172	20241217	173600	90002435	2705	2705	2705	2705	0
173	20241217	173500	90002435	2705	2705	2705	2705	0
174	20241217	173400	90002435	2705	2705	2705	2705	0
175	20241217	173300	90002435	2705	2705	2705	2705	0
176	20241217	173200	90002435	2705	2705	2705	2705	0
177	20241217	173100	90002435	2705	2705	2705	2705	0
178	20241217	173000	90002435	2705	2705	2705	2705	0
179	20241217	172900	90002435	2705	2705	2705	2705	0
180	20241217	172800	90002435	2705	2705	2705	2705	0
181	20241217	172700	90002435	2705	2705	2705	2705	0
182	20241217	172600	90002435	2705	2705	2705	2705	324
183	20241217	172500	90002435	2705	2705	2705	2705	0
184	20241217	172400	90002435	2705	2705	2705	2705	0
185	20241217	172300	90002435	2705	2705	2705	2705	0
186	20241217	172200	90002435	2705	2705	2705	2705	0
187	20241217	172100	90002435	2705	2705	2705	2705	0
188	20241217	172000	90002435	2705	2705	2705	2705	0
189	20241217	171900	90002435	2705	2705	2705	2705	0
190	20241217	171800	90002435	2705	2705	2705	2705	0
191	20241217	171700	90002435	2705	2705	2705	2705	0
192	20241217	171600	90002435	2705	2705	2705	2705	0
193	20241217	171500	90002435	2705	2705	2705	2705	0
194	20241217	171400	90002435	2705	2705	2705	2705	0
195	20241217	171300	90002435	2705	2705	2705	2705	0
196	20241217	171200	90002435	2705	2705	2705	2705	0
197	20241217	171100	90002435	2705	2705	2705	2705	0
198	20241217	171000	90002435	2705	2705	2705	2705	0
199	20241217	170900	90002435	2705	2705	2705	2705	0
200	20241217	170800	90002435	2705	2705	2705	2705	0
201	20241217	170700	90002435	2705	2705	2705	2705	0
202	20241217	170600	90002435	2705	2705	2705	2705	0
203	20241217	170500	90002435	2705	2705	2705	2705	0
204	20241217	170400	90002435	2705	2705	2705	2705	0
205	20241217	170300	90002435	2705	2705	2705	2705	0
206	20241217	170200	90002435	2705	2705	2705	2705	0
207	20241217	170100	90002435	2705	2705	2705	2705	0
208	20241217	170000	90002435	2705	2705	2705	2705	0
209	20241217	165900	90002435	2705	2705	2705	2705	0
210	20241217	165800	90002435	2705	2705	2705	2705	0
211	20241217	165700	90002435	2705	2705	2705	2705	0
212	20241217	165600	90002435	2705	2705	2705	2705	324
213	20241217	165500	90002435	2705	2705	2705	2705	0
214	20241217	165400	90002435	2705	2705	2705	2705	0
215	20241217	165300	90002435	2705	2705	2705	2705	0
216	20241217	165200	90002435	2705	2705	2705	2705	0
217	20241217	165100	90002435	2705	2705	2705	2705	0
218	20241217	165000	90002435	2705	2705	2705	2705	0
219	20241217	164900	90002435	2705	2705	2705	2705	0
220	20241217	164800	90002435	2705	2705	2705	2705	0
221	20241217	164700	90002435	2705	2705	2705	2705	0
222	20241217	164600	90002435	2705	2705	2705	2705	0
223	20241217	164500	90002435	2705	2705	2705	2705	0
224	20241217	164400	90002435	2705	2705	2705	2705	0
225	20241217	164300	90002435	2705	2705	2705	2705	0
226	20241217	164200	90002435	2705	2705	2705	2705	0
227	20241217	164100	90002435	2705	2705	2705	2705	0
228	20241217	164000	90002435	2705	2705	2705	2705	0
229	20241217	163900	90002435	2705	2705	2705	2705	0
230	20241217	163800	90002435	2705	2705	2705	2705	0
231	20241217	163700	90002435	2705	2705	2705	2705	0
232	20241217	163600	90002435	2705	2705	2705	2705	0
233	20241217	163500	90002435	2705	2705	2705	2705	0
234	20241217	163400	90002435	2705	2705	2705	2705	0
235	20241217	163300	90002435	2705	2705	2705	2705	0
236	20241217	163200	90002435	2705	2705	2705	2705	0
237	20241217	163100	90002435	2705	2705	2705	2705	0
238	20241217	163000	90002435	2705	2705	2705	2705	0
239	20241217	162900	90002435	2705	2705	2705	2705	0
240	20241217	162800	90002435	2705	2705	2705	2705	0
241	20241217	162700	90002435	2705	2705	2705	2705	0
242	20241217	162600	90002435	2705	2705	2705	2705	324
243	20241217	162500	90002435	2705	2705	2705	2705	0
244	20241217	162400	90002435	2705	2705	2705	2705	0
245	20241217	162300	90002435	2705	2705	2705	2705	0
246	20241217	162200	90002435	2705	2705	2705	2705	0
247	20241217	162100	90002435	2705	2705	2705	2705	0
248	20241217	162000	90002435	2705	2705	2705	2705	0
249	20241217	161900	90002435	2705	2705	2705	2705	0
250	20241217	161800	90002435	2705	2705	2705	2705	0
251	20241217	161700	90002435	2705	2705	2705	2705	0
252	20241217	161600	90002435	2705	2705	2705	2705	0
253	20241217	161500	90002435	2705	2705	2705	2705	0
254	20241217	161400	90002435	2705	2705	2705	2705	0
255	20241217	161300	90002435	2705	2705	2705	2705	0
256	20241217	161200	90002435	2705	2705	2705	2705	0
257	20241217	161100	90002435	2705	2705	2705	2705	0
258	20241217	161000	90002435	2705	2705	2705	2705	0
259	20241217	160900	90002435	2705	2705	2705	2705	0
260	20241217	160800	90002435	2705	2705	2705	2705	0
261	20241217	160700	90002435	2705	2705	2705	2705	0
262	20241217	160600	90002435	2705	2705	2705	2705	0
263	20241217	160500	90002435	2705	2705	2705	2705	0
264	20241217	160400	90002435	2705	2705	2705	2705	0
265	20241217	160300	90002435	2705	2705	2705	2705	0
266	20241217	160200	90002435	2705	2705	2705	2705	0
267	20241217	160100	90002435	2705	2705	2705	2705	0
268	20241217	160000	90002435	2705	2705	2705	2705	0
269	20241217	155900	90002435	2705	2705	2705	2705	0
270	20241217	155800	90002435	2705	2705	2705	2705	0
271	20241217	155700	90002435	2705	2705	2705	2705	0
272	20241217	155600	90002435	2705	2705	2705	2705	324
273	20241217	155500	90002435	2705	2705	2705	2705	0
274	20241217	155400	90002435	2705	2705	2705	2705	0
275	20241217	155300	90002435	2705	2705	2705	2705	0
276	20241217	155200	90002435	2705	2705	2705	2705	0
277	20241217	155100	90002435	2705	2705	2705	2705	0
278	20241217	155000	90002435	2705	2705	2705	2705	0
279	20241217	154900	90002435	2705	2705	2705	2705	0
280	20241217	154800	90002435	2705	2705	2705	2705	0
281	20241217	154700	90002435	2705	2705	2705	2705	0
282	20241217	154600	90002435	2705	2705	2705	2705	0
283	20241217	154500	90002435	2705	2705	2705	2705	0
284	20241217	154400	90002435	2705	2705	2705	2705	0
285	20241217	154300	90002435	2705	2705	2705	2705	0
286	20241217	154200	90002435	2705	2705	2705	2705	0
287	20241217	154100	90002435	2705	2705	2705	2705	0
288	20241217	154000	90002435	2705	2705	2705	2705	0
289	20241217	153900	90002435	2705	2705	2705	2705	0
290	20241217	153800	90002435	2705	2705	2705	2705	0
291	20241217	153700	90002435	2705	2705	2705	2705	0
292	20241217	153600	90002435	2705	2705	2705	2705	0
293	20241217	153500	90002435	2705	2705	2705	2705	0
294	20241217	153400	90002435	2705	2705	2705	2705	0
295	20241217	153300	90002435	2705	2705	2705	2705	0
296	20241217	153200	90002435	2705	2705	2705	2705	0
297	20241217	153100	90002435	2705	2705	2705	2705	0
298	20241217	153000	90002435	2705	2705	2705	2705	324
299	20241217	152900	89126015	2705	2705	2705	2705	0
300	20241217	152800	89126015	2705	2705	2705	2705	0
301	20241217	152700	89126015	2705	2705	2705	2705	0
302	20241217	152600	89126015	2705	2705	2705	2705	0
303	20241217	152500	89126015	2705	2705	2705	2705	0
304	20241217	152400	89126015	2705	2705	2705	2705	0
305	20241217	152300	89126015	2705	2705	2705	2705	0
306	20241217	152200	89126015	2705	2705	2705	2705	0
307	20241217	152100	89126015	2705	2705	2705	2705	0
308	20241217	152000	89126015	2705	2705	2705	2705	0
309	20241217	151900	89126015	2705	2690	2705	2690	100
310	20241217	151800	88856135	2685	2690	2690	2685	141
311	20241217	151700	88477185	2690	2690	2690	2690	22
312	20241217	151600	88418005	2690	2690	2690	2690	22
313	20241217	151500	88358825	2690	2690	2695	2690	59
314	20241217	151400	88200110	2700	2700	2700	2700	1
315	20241217	151300	88197410	2695	2695	2695	2695	0
316	20241217	151200	88197410	2695	2695	2695	2695	50
317	20241217	151100	88062660	2705	2705	2705	2705	0
318	20241217	151000	88062660	2705	2705	2705	2705	0
319	20241217	150900	88062660	2705	2705	2705	2705	0
320	20241217	150800	88062660	2705	2690	2705	2690	501
321	20241217	150700	86714955	2705	2705	2705	2705	0
322	20241217	150600	86714955	2705	2705	2705	2705	0
323	20241217	150500	86714955	2705	2695	2705	2695	1755
324	20241217	150400	81984570	2695	2695	2695	2695	31
325	20241217	150300	81901025	2700	2700	2700	2700	0
326	20241217	150200	81901025	2700	2700	2700	2700	0
327	20241217	150100	81901025	2700	2700	2700	2700	0
328	20241217	150000	81901025	2700	2700	2700	2700	8
329	20241217	145900	81879425	2705	2705	2705	2705	0
330	20241217	145800	81879425	2705	2705	2705	2705	0
331	20241217	145700	81879425	2705	2705	2705	2705	0
332	20241217	145600	81879425	2705	2705	2705	2705	0
333	20241217	145500	81879425	2705	2700	2705	2700	493
334	20241217	145400	80548320	2705	2705	2705	2705	0
335	20241217	145300	80548320	2705	2700	2705	2700	11
336	20241217	145200	80518615	2710	2710	2710	2710	0
337	20241217	145100	80518615	2710	2710	2710	2710	211
338	20241217	145000	79946805	2710	2710	2710	2710	32
339	20241217	144900	79860085	2710	2710	2710	2710	1
340	20241217	144800	79857375	2705	2710	2710	2705	2
341	20241217	144700	79851960	2705	2705	2705	2705	0
342	20241217	144600	79851960	2705	2710	2710	2705	18
343	20241217	144500	79803225	2715	2715	2715	2715	0
344	20241217	144400	79803225	2715	2715	2715	2715	0
345	20241217	144300	79803225	2715	2715	2715	2715	0
346	20241217	144200	79803225	2715	2715	2715	2715	0
347	20241217	144100	79803225	2715	2715	2715	2715	0
348	20241217	144000	79803225	2715	2700	2715	2700	124
349	20241217	143900	79468410	2710	2710	2710	2710	0
350	20241217	143800	79468410	2710	2710	2710	2710	1
351	20241217	143700	79465700	2715	2715	2715	2715	0
352	20241217	143600	79465700	2715	2715	2715	2715	0
353	20241217	143500	79465700	2715	2715	2715	2715	0
354	20241217	143400	79465700	2715	2710	2715	2710	161
355	20241217	143300	79029385	2710	2710	2710	2710	0
356	20241217	143200	79029385	2710	2710	2710	2710	20
357	20241217	143100	78975185	2710	2710	2710	2710	50
358	20241217	143000	78839685	2710	2710	2710	2710	258
359	20241217	142900	78140505	2705	2705	2705	2705	99
360	20241217	142800	77872710	2705	2705	2705	2705	400
361	20241217	142700	76790710	2700	2700	2700	2700	0
362	20241217	142600	76790710	2700	2700	2700	2700	0
363	20241217	142500	76790710	2700	2700	2700	2700	0
364	20241217	142400	76790710	2700	2700	2700	2700	4
365	20241217	142300	76779910	2700	2700	2700	2700	0
366	20241217	142200	76779910	2700	2700	2700	2700	0
367	20241217	142100	76779910	2700	2695	2700	2695	134
368	20241217	142000	76418245	2695	2695	2695	2695	0
369	20241217	141900	76418245	2695	2695	2695	2695	18
370	20241217	141800	76369735	2700	2700	2700	2700	0
371	20241217	141700	76369735	2700	2700	2700	2700	0
372	20241217	141600	76369735	2700	2700	2700	2700	0
373	20241217	141500	76369735	2700	2700	2700	2700	0
374	20241217	141400	76369735	2700	2700	2700	2700	0
375	20241217	141300	76369735	2700	2700	2700	2700	0
376	20241217	141200	76369735	2700	2700	2700	2700	0
377	20241217	141100	76369735	2700	2700	2700	2700	225
378	20241217	141000	75762235	2710	2710	2710	2710	0
379	20241217	140900	75762235	2710	2710	2710	2710	0
380	20241217	140800	75762235	2710	2710	2710	2710	0
381	20241217	140700	75762235	2710	2710	2710	2710	3
382	20241217	140600	75754105	2710	2710	2710	2710	0
383	20241217	140500	75754105	2710	2710	2710	2710	0
384	20241217	140400	75754105	2710	2710	2710	2710	0
385	20241217	140300	75754105	2710	2710	2710	2710	0
386	20241217	140200	75754105	2710	2700	2710	2700	3833
387	20241217	140100	65404840	2700	2700	2700	2700	0
388	20241217	140000	65404840	2700	2700	2700	2700	500
389	20241217	135900	64054840	2700	2700	2700	2700	0
390	20241217	135800	64054840	2700	2700	2700	2700	0
391	20241217	135700	64054840	2700	2700	2700	2700	0
392	20241217	135600	64054840	2700	2700	2700	2700	0
393	20241217	135500	64054840	2700	2685	2700	2685	28
394	20241217	135400	63979540	2695	2695	2695	2695	139
395	20241217	135300	63604935	2695	2695	2695	2695	0
396	20241217	135200	63604935	2695	2695	2695	2695	2250
397	20241217	135100	57541185	2690	2685	2690	2685	156
398	20241217	135000	57121790	2680	2680	2680	2680	0
399	20241217	134900	57121790	2680	2690	2690	2680	582
400	20241217	134800	55557210	2685	2685	2685	2685	0
401	20241217	134700	55557210	2685	2685	2685	2685	0
402	20241217	134600	55557210	2685	2685	2685	2685	9
403	20241217	134500	55533045	2680	2680	2680	2680	0
404	20241217	134400	55533045	2680	2680	2680	2680	0
405	20241217	134300	55533045	2680	2680	2680	2680	0
406	20241217	134200	55533045	2680	2680	2680	2680	479
407	20241217	134100	54249325	2675	2675	2675	2675	0
408	20241217	134000	54249325	2675	2675	2675	2675	0
409	20241217	133900	54249325	2675	2675	2675	2675	0
410	20241217	133800	54249325	2675	2675	2675	2675	0
411	20241217	133700	54249325	2675	2675	2675	2675	0
412	20241217	133600	54249325	2675	2675	2675	2675	0
413	20241217	133500	54249325	2675	2675	2675	2675	20
414	20241217	133400	54195825	2675	2675	2675	2675	20
415	20241217	133300	54142325	2680	2680	2680	2680	0
416	20241217	133200	54142325	2680	2680	2680	2680	444
417	20241217	133100	52952405	2675	2680	2680	2675	228
418	20241217	133000	52341505	2680	2680	2680	2680	0
419	20241217	132900	52341505	2680	2680	2680	2680	0
420	20241217	132800	52341505	2680	2680	2680	2680	0
421	20241217	132700	52341505	2680	2680	2680	2680	0
422	20241217	132600	52341505	2680	2680	2680	2680	0
423	20241217	132500	52341505	2680	2680	2680	2680	0
424	20241217	132400	52341505	2680	2680	2680	2680	0
425	20241217	132300	52341505	2680	2680	2680	2680	0
426	20241217	132200	52341505	2680	2680	2680	2680	0
427	20241217	132100	52341505	2680	2680	2680	2680	0
428	20241217	132000	52341505	2680	2680	2680	2680	0
429	20241217	131900	52341505	2680	2680	2680	2680	0
430	20241217	131800	52341505	2680	2680	2680	2680	0
431	20241217	131700	52341505	2680	2680	2680	2680	0
432	20241217	131600	52341505	2680	2680	2680	2680	399
433	20241217	131500	51272185	2680	2680	2680	2680	0
434	20241217	131400	51272185	2680	2680	2680	2680	0
435	20241217	131300	51272185	2680	2680	2680	2680	100
436	20241217	131200	51004185	2680	2675	2680	2675	404
437	20241217	131100	49921485	2675	2675	2675	2675	0
438	20241217	131000	49921485	2675	2675	2675	2675	18
439	20241217	130900	49873335	2675	2675	2675	2675	0
440	20241217	130800	49873335	2675	2675	2675	2675	18
441	20241217	130700	49825185	2675	2675	2675	2675	4
442	20241217	130600	49814485	2675	2675	2675	2675	0
443	20241217	130500	49814485	2675	2675	2675	2675	25
444	20241217	130400	49747610	2675	2675	2675	2675	0
445	20241217	130300	49747610	2675	2675	2675	2675	4
446	20241217	130200	49736910	2675	2675	2675	2675	0
447	20241217	130100	49736910	2675	2675	2675	2675	0
448	20241217	130000	49736910	2675	2675	2675	2675	26
449	20241217	125900	49667360	2675	2675	2675	2675	0
450	20241217	125800	49667360	2675	2675	2675	2675	4
451	20241217	125700	49656660	2675	2675	2675	2675	0
452	20241217	125600	49656660	2675	2675	2675	2675	26
453	20241217	125500	49587110	2675	2675	2675	2675	0
454	20241217	125400	49587110	2675	2675	2675	2675	4
455	20241217	125300	49576410	2675	2675	2675	2675	0
456	20241217	125200	49576410	2675	2675	2675	2675	26
457	20241217	125100	49506860	2675	2675	2675	2675	0
458	20241217	125000	49506860	2675	2675	2675	2675	0
459	20241217	124900	49506860	2675	2675	2675	2675	4
460	20241217	124800	49496160	2675	2675	2675	2675	0
461	20241217	124700	49496160	2675	2675	2675	2675	27
462	20241217	124600	49423935	2675	2675	2675	2675	49
463	20241217	124500	49292860	2675	2675	2675	2675	12
464	20241217	124400	49260760	2675	2675	2675	2675	4
465	20241217	124300	49250060	2675	2675	2675	2675	0
466	20241217	124200	49250060	2675	2675	2675	2675	27
467	20241217	124100	49177835	2675	2675	2675	2675	0
468	20241217	124000	49177835	2675	2675	2675	2675	420
469	20241217	123900	48054335	2675	2675	2675	2675	4
470	20241217	123800	48043635	2675	2675	2675	2675	27
471	20241217	123700	47971410	2675	2675	2675	2675	0
472	20241217	123600	47971410	2675	2675	2675	2675	0
473	20241217	123500	47971410	2675	2675	2675	2675	4
474	20241217	123400	47960710	2675	2675	2675	2675	0
475	20241217	123300	47960710	2675	2675	2675	2675	27
476	20241217	123200	47888485	2675	2675	2675	2675	0
477	20241217	123100	47888485	2675	2675	2675	2675	100
478	20241217	123000	47620985	2675	2675	2675	2675	0
479	20241217	122900	47620985	2675	2675	2675	2675	22
480	20241217	122800	47562135	2675	2675	2675	2675	111
481	20241217	122700	47265210	2680	2680	2680	2680	0
482	20241217	122600	47265210	2680	2680	2680	2680	0
483	20241217	122500	47265210	2680	2680	2680	2680	8
484	20241217	122400	47243770	2685	2685	2685	2685	0
485	20241217	122300	47243770	2685	2685	2685	2685	0
486	20241217	122200	47243770	2685	2685	2685	2685	0
487	20241217	122100	47243770	2685	2685	2685	2685	1
488	20241217	122000	47241085	2680	2680	2680	2680	0
489	20241217	121900	47241085	2680	2680	2680	2680	0
490	20241217	121800	47241085	2680	2680	2680	2680	0
491	20241217	121700	47241085	2680	2680	2680	2680	0
492	20241217	121600	47241085	2680	2680	2680	2680	0
493	20241217	121500	47241085	2680	2680	2680	2680	70
494	20241217	121400	47053485	2680	2680	2680	2680	0
495	20241217	121300	47053485	2680	2680	2680	2680	400
496	20241217	121200	45981485	2675	2675	2675	2675	0
497	20241217	121100	45981485	2675	2675	2675	2675	0
498	20241217	121000	45981485	2675	2675	2675	2675	25
499	20241217	120900	45914610	2675	2675	2675	2675	0
500	20241217	120800	45914610	2675	2675	2675	2675	0
501	20241217	120700	45914610	2675	2675	2675	2675	31
502	20241217	120600	45831685	2675	2675	2675	2675	4
503	20241217	120500	45820985	2680	2680	2680	2680	0
504	20241217	120400	45820985	2680	2680	2680	2680	0
505	20241217	120300	45820985	2680	2680	2680	2680	187
506	20241217	120200	45319825	2680	2680	2680	2680	0
507	20241217	120100	45319825	2680	2680	2680	2680	0
508	20241217	120000	45319825	2680	2680	2680	2680	31
509	20241217	115900	45236745	2680	2680	2680	2680	0
510	20241217	115800	45236745	2680	2680	2680	2680	0
511	20241217	115700	45236745	2680	2680	2680	2680	0
512	20241217	115600	45236745	2680	2680	2680	2680	0
513	20241217	115500	45236745	2680	2680	2680	2680	31
514	20241217	115400	45153665	2680	2680	2680	2680	289
515	20241217	115300	44379145	2680	2680	2680	2680	0
516	20241217	115200	44379145	2680	2680	2680	2680	1
517	20241217	115100	44376465	2680	2680	2680	2680	0
518	20241217	115000	44376465	2680	2680	2680	2680	0
519	20241217	114900	44376465	2680	2680	2680	2680	0
520	20241217	114800	44376465	2680	2680	2680	2680	0
521	20241217	114700	44376465	2680	2680	2680	2680	0
522	20241217	114600	44376465	2680	2680	2680	2680	432
523	20241217	114500	43218705	2675	2675	2675	2675	27
524	20241217	114400	43146480	2675	2675	2675	2675	4
525	20241217	114300	43135780	2685	2685	2685	2685	0
526	20241217	114200	43135780	2685	2685	2685	2685	0
527	20241217	114100	43135780	2685	2685	2685	2685	0
528	20241217	114000	43135780	2685	2685	2685	2685	1043
529	20241217	113900	40335325	2685	2685	2685	2685	0
530	20241217	113800	40335325	2685	2685	2685	2685	4
531	20241217	113700	40324585	2685	2685	2685	2685	27
532	20241217	113600	40252090	2685	2685	2685	2685	0
533	20241217	113500	40252090	2685	2685	2685	2685	0
534	20241217	113400	40252090	2685	2685	2685	2685	0
535	20241217	113300	40252090	2685	2685	2685	2685	0
536	20241217	113200	40252090	2685	2685	2685	2685	4
537	20241217	113100	40241350	2690	2690	2690	2690	0
538	20241217	113000	40241350	2690	2690	2690	2690	0
539	20241217	112900	40241350	2690	2690	2690	2690	0
540	20241217	112800	40241350	2690	2690	2690	2690	0
541	20241217	112700	40241350	2690	2690	2690	2690	0
542	20241217	112600	40241350	2690	2690	2690	2690	67
543	20241217	112500	40061120	2685	2685	2685	2685	0
544	20241217	112400	40061120	2685	2685	2685	2685	0
545	20241217	112300	40061120	2685	2685	2685	2685	26
546	20241217	112200	39991310	2685	2685	2685	2685	4
547	20241217	112100	39980570	2690	2690	2690	2690	0
548	20241217	112000	39980570	2690	2690	2690	2690	9
549	20241217	111900	39956360	2690	2690	2690	2690	12
550	20241217	111800	39924080	2685	2685	2685	2685	0
551	20241217	111700	39924080	2685	2685	2685	2685	0
552	20241217	111600	39924080	2685	2685	2685	2685	0
553	20241217	111500	39924080	2685	2685	2685	2685	62
554	20241217	111400	39757610	2685	2685	2685	2685	0
555	20241217	111300	39757610	2685	2685	2685	2685	0
556	20241217	111200	39757610	2685	2685	2685	2685	1
557	20241217	111100	39754925	2680	2675	2680	2675	43
558	20241217	111000	39639705	2675	2675	2675	2675	22
559	20241217	110900	39580855	2685	2685	2685	2685	0
560	20241217	110800	39580855	2685	2685	2685	2685	0
561	20241217	110700	39580855	2685	2685	2685	2685	0
562	20241217	110600	39580855	2685	2685	2685	2685	0
563	20241217	110500	39580855	2685	2685	2685	2685	2
564	20241217	110400	39575485	2685	2685	2685	2685	0
565	20241217	110300	39575485	2685	2685	2685	2685	0
566	20241217	110200	39575485	2685	2685	2685	2685	0
567	20241217	110100	39575485	2685	2685	2685	2685	0
568	20241217	110000	39575485	2685	2685	2685	2685	0
569	20241217	105900	39575485	2685	2685	2685	2685	302
570	20241217	105800	38764615	2700	2695	2700	2695	265
571	20241217	105700	38050395	2690	2695	2695	2690	441
572	20241217	105600	36862605	2685	2685	2685	2685	0
573	20241217	105500	36862605	2685	2685	2685	2685	0
574	20241217	105400	36862605	2685	2685	2685	2685	0
575	20241217	105300	36862605	2685	2685	2685	2685	90
576	20241217	105200	36620955	2685	2685	2685	2685	0
577	20241217	105100	36620955	2685	2695	2695	2685	536
578	20241217	105000	35181435	2685	2685	2685	2685	0
579	20241217	104900	35181435	2685	2680	2690	2670	4097
580	20241217	104800	24181030	2675	2675	2675	2675	0
581	20241217	104700	24181030	2675	2675	2675	2675	0
582	20241217	104600	24181030	2675	2665	2675	2665	413
583	20241217	104500	23076295	2665	2665	2665	2665	0
584	20241217	104400	23076295	2665	2665	2665	2665	0
585	20241217	104300	23076295	2665	2665	2665	2665	4
586	20241217	104200	23065635	2665	2665	2665	2665	0
587	20241217	104100	23065635	2665	2665	2665	2665	0
588	20241217	104000	23065635	2665	2665	2665	2665	25
589	20241217	103900	22999010	2665	2665	2665	2665	0
590	20241217	103800	22999010	2665	2665	2665	2665	0
591	20241217	103700	22999010	2665	2665	2665	2665	26
592	20241217	103600	22929720	2685	2685	2685	2685	0
593	20241217	103500	22929720	2685	2685	2685	2685	0
594	20241217	103400	22929720	2685	2680	2685	2680	112
595	20241217	103300	22629120	2665	2665	2665	2665	0
596	20241217	103200	22629120	2665	2665	2665	2665	0
597	20241217	103100	22629120	2665	2680	2685	2665	1584
598	20241217	103000	18378045	2665	2665	2665	2665	0
599	20241217	102900	18378045	2665	2665	2665	2665	0
600	20241217	102800	18378045	2665	2665	2665	2665	4
601	20241217	102700	18367385	2665	2665	2665	2665	0
602	20241217	102600	18367385	2665	2665	2665	2665	0
603	20241217	102500	18367385	2665	2680	2685	2665	1210
604	20241217	102400	15121445	2665	2675	2675	2665	77
605	20241217	102300	14916180	2675	2675	2675	2675	4
606	20241217	102200	14905480	2680	2675	2680	2675	70
607	20241217	102100	14718180	2675	2675	2675	2675	0
608	20241217	102000	14718180	2675	2675	2675	2675	5
609	20241217	101900	14704805	2665	2665	2665	2665	21
610	20241217	101800	14648840	2665	2665	2665	2665	0
611	20241217	101700	14648840	2665	2665	2665	2665	0
612	20241217	101600	14648840	2665	2665	2665	2665	4
613	20241217	101500	14638180	2675	2675	2675	2675	524
614	20241217	101400	13236480	2665	2665	2665	2665	0
615	20241217	101300	13236480	2665	2665	2665	2665	0
616	20241217	101200	13236480	2665	2665	2665	2665	12
617	20241217	101100	13204500	2675	2675	2675	2675	0
618	20241217	101000	13204500	2675	2665	2675	2665	662
619	20241217	100900	11434270	2665	2665	2665	2665	0
620	20241217	100800	11434270	2665	2665	2665	2665	10
621	20241217	100700	11407620	2665	2665	2665	2665	4
622	20241217	100600	11396960	2665	2665	2665	2665	0
623	20241217	100500	11396960	2665	2665	2665	2665	0
624	20241217	100400	11396960	2665	2665	2665	2665	4
625	20241217	100300	11386300	2665	2665	2665	2665	8
626	20241217	100200	11364980	2670	2670	2670	2670	0
627	20241217	100100	11364980	2670	2675	2675	2670	194
628	20241217	100000	10846695	2675	2675	2675	2675	4
629	20241217	095900	10835995	2675	2675	2675	2675	22
630	20241217	095800	10777145	2675	2675	2675	2675	4
631	20241217	095700	10766445	2680	2680	2680	2680	20
632	20241217	095600	10712845	2680	2680	2680	2680	96
633	20241217	095500	10455565	2680	2680	2680	2680	671
634	20241217	095400	8657285	2680	2680	2680	2680	15
635	20241217	095300	8617085	2680	2680	2680	2680	4
636	20241217	095200	8606365	2680	2680	2680	2680	0
637	20241217	095100	8606365	2680	2680	2680	2680	399
638	20241217	095000	7537045	2680	2680	2680	2680	0
639	20241217	094900	7537045	2680	2680	2680	2680	0
640	20241217	094800	7537045	2680	2680	2680	2680	0
641	20241217	094700	7537045	2680	2680	2680	2680	22
642	20241217	094600	7478085	2690	2690	2690	2690	2
643	20241217	094500	7472705	2690	2690	2690	2690	0
644	20241217	094400	7472705	2690	2690	2690	2690	1
645	20241217	094300	7470015	2690	2690	2690	2690	0
646	20241217	094200	7470015	2690	2690	2690	2690	2
647	20241217	094100	7464635	2690	2690	2690	2690	0
648	20241217	094000	7464635	2690	2690	2690	2690	0
649	20241217	093900	7464635	2690	2690	2690	2690	0
650	20241217	093800	7464635	2690	2690	2690	2690	0
651	20241217	093700	7464635	2690	2690	2690	2690	244
652	20241217	093600	6808275	2690	2690	2690	2690	0
653	20241217	093500	6808275	2690	2690	2690	2690	0
654	20241217	093400	6808275	2690	2690	2690	2690	0
655	20241217	093300	6808275	2690	2690	2690	2690	0
656	20241217	093200	6808275	2690	2690	2690	2690	0
657	20241217	093100	6808275	2690	2690	2690	2690	0
658	20241217	093000	6808275	2690	2690	2690	2690	216
659	20241217	092900	6227235	2690	2690	2690	2690	56
660	20241217	092800	6076595	2680	2680	2680	2680	0
661	20241217	092700	6076595	2680	2680	2680	2680	0
662	20241217	092600	6076595	2680	2680	2680	2680	0
663	20241217	092500	6076595	2680	2680	2680	2680	0
664	20241217	092400	6076595	2680	2680	2680	2680	11
665	20241217	092300	6047115	2680	2685	2685	2680	96
666	20241217	092200	5789485	2690	2690	2690	2690	0
667	20241217	092100	5789485	2690	2685	2690	2685	54
668	20241217	092000	5644490	2685	2685	2685	2685	0
669	20241217	091900	5644490	2685	2685	2685	2685	0
670	20241217	091800	5644490	2685	2685	2685	2685	600
671	20241217	091700	4033490	2690	2690	2690	2690	0
672	20241217	091600	4033490	2690	2690	2690	2690	0
673	20241217	091500	4033490	2690	2690	2690	2690	0
674	20241217	091400	4033490	2690	2690	2690	2690	0
675	20241217	091300	4033490	2690	2690	2690	2690	0
676	20241217	091200	4033490	2690	2690	2690	2690	11
677	20241217	091100	4003900	2700	2700	2700	2700	152
678	20241217	091000	3593500	2700	2700	2700	2700	678
679	20241217	090900	1762900	2700	2695	2700	2695	351
680	20241217	090800	815385	2695	2695	2695	2695	3
681	20241217	090700	807300	2700	2700	2700	2700	0
682	20241217	090600	807300	2700	2700	2700	2700	0
683	20241217	090500	807300	2700	2700	2700	2700	0
684	20241217	090400	807300	2700	2700	2700	2700	50
685	20241217	090300	672300	2700	2700	2700	2700	0
686	20241217	090200	672300	2700	2700	2700	2700	0
687	20241217	090100	672300	2700	2700	2700	2700	0
688	20241217	090000	672300	2700	2700	2700	2700	249