KissMeData/147760/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	202800	107470640	3000	3000	3000	3000	301
3	20241217	202700	107470640	3000	3000	3000	3000	0
4	20241217	202600	107470640	3000	3000	3000	3000	0
5	20241217	202500	107470640	3000	3000	3000	3000	0
6	20241217	202400	107470640	3000	3000	3000	3000	0
7	20241217	202300	107470640	3000	3000	3000	3000	0
8	20241217	202200	107470640	3000	3000	3000	3000	0
9	20241217	202100	107470640	3000	3000	3000	3000	0
10	20241217	202000	107470640	3000	3000	3000	3000	0
11	20241217	201900	107470640	3000	3000	3000	3000	0
12	20241217	201800	107470640	3000	3000	3000	3000	0
13	20241217	201700	107470640	3000	3000	3000	3000	0
14	20241217	201600	107470640	3000	3000	3000	3000	0
15	20241217	201500	107470640	3000	3000	3000	3000	0
16	20241217	201400	107470640	3000	3000	3000	3000	0
17	20241217	201300	107470640	3000	3000	3000	3000	0
18	20241217	201200	107470640	3000	3000	3000	3000	0
19	20241217	201100	107470640	3000	3000	3000	3000	0
20	20241217	201000	107470640	3000	3000	3000	3000	0
21	20241217	200900	107470640	3000	3000	3000	3000	0
22	20241217	200800	107470640	3000	3000	3000	3000	0
23	20241217	200700	107470640	3000	3000	3000	3000	0
24	20241217	200600	107470640	3000	3000	3000	3000	0
25	20241217	200500	107470640	3000	3000	3000	3000	0
26	20241217	200400	107470640	3000	3000	3000	3000	0
27	20241217	200300	107470640	3000	3000	3000	3000	0
28	20241217	200200	107470640	3000	3000	3000	3000	0
29	20241217	200100	107470640	3000	3000	3000	3000	0
30	20241217	200000	107470640	3000	3000	3000	3000	0
31	20241217	195900	107470640	3000	3000	3000	3000	0
32	20241217	195800	107470640	3000	3000	3000	3000	301
33	20241217	195700	107470640	3000	3000	3000	3000	0
34	20241217	195600	107470640	3000	3000	3000	3000	0
35	20241217	195500	107470640	3000	3000	3000	3000	0
36	20241217	195400	107470640	3000	3000	3000	3000	0
37	20241217	195300	107470640	3000	3000	3000	3000	0
38	20241217	195200	107470640	3000	3000	3000	3000	0
39	20241217	195100	107470640	3000	3000	3000	3000	0
40	20241217	195000	107470640	3000	3000	3000	3000	0
41	20241217	194900	107470640	3000	3000	3000	3000	0
42	20241217	194800	107470640	3000	3000	3000	3000	0
43	20241217	194700	107470640	3000	3000	3000	3000	0
44	20241217	194600	107470640	3000	3000	3000	3000	0
45	20241217	194500	107470640	3000	3000	3000	3000	0
46	20241217	194400	107470640	3000	3000	3000	3000	0
47	20241217	194300	107470640	3000	3000	3000	3000	0
48	20241217	194200	107470640	3000	3000	3000	3000	0
49	20241217	194100	107470640	3000	3000	3000	3000	0
50	20241217	194000	107470640	3000	3000	3000	3000	0
51	20241217	193900	107470640	3000	3000	3000	3000	0
52	20241217	193800	107470640	3000	3000	3000	3000	0
53	20241217	193700	107470640	3000	3000	3000	3000	0
54	20241217	193600	107470640	3000	3000	3000	3000	0
55	20241217	193500	107470640	3000	3000	3000	3000	0
56	20241217	193400	107470640	3000	3000	3000	3000	0
57	20241217	193300	107470640	3000	3000	3000	3000	0
58	20241217	193200	107470640	3000	3000	3000	3000	0
59	20241217	193100	107470640	3000	3000	3000	3000	0
60	20241217	193000	107470640	3000	3000	3000	3000	0
61	20241217	192900	107470640	3000	3000	3000	3000	0
62	20241217	192800	107470640	3000	3000	3000	3000	301
63	20241217	192700	107470640	3000	3000	3000	3000	0
64	20241217	192600	107470640	3000	3000	3000	3000	0
65	20241217	192500	107470640	3000	3000	3000	3000	0
66	20241217	192400	107470640	3000	3000	3000	3000	0
67	20241217	192300	107470640	3000	3000	3000	3000	0
68	20241217	192200	107470640	3000	3000	3000	3000	0
69	20241217	192100	107470640	3000	3000	3000	3000	0
70	20241217	192000	107470640	3000	3000	3000	3000	0
71	20241217	191900	107470640	3000	3000	3000	3000	0
72	20241217	191800	107470640	3000	3000	3000	3000	0
73	20241217	191700	107470640	3000	3000	3000	3000	0
74	20241217	191600	107470640	3000	3000	3000	3000	0
75	20241217	191500	107470640	3000	3000	3000	3000	0
76	20241217	191400	107470640	3000	3000	3000	3000	0
77	20241217	191300	107470640	3000	3000	3000	3000	0
78	20241217	191200	107470640	3000	3000	3000	3000	0
79	20241217	191100	107470640	3000	3000	3000	3000	0
80	20241217	191000	107470640	3000	3000	3000	3000	0
81	20241217	190900	107470640	3000	3000	3000	3000	0
82	20241217	190800	107470640	3000	3000	3000	3000	0
83	20241217	190700	107470640	3000	3000	3000	3000	0
84	20241217	190600	107470640	3000	3000	3000	3000	0
85	20241217	190500	107470640	3000	3000	3000	3000	0
86	20241217	190400	107470640	3000	3000	3000	3000	0
87	20241217	190300	107470640	3000	3000	3000	3000	0
88	20241217	190200	107470640	3000	3000	3000	3000	0
89	20241217	190100	107470640	3000	3000	3000	3000	0
90	20241217	190000	107470640	3000	3000	3000	3000	0
91	20241217	185900	107470640	3000	3000	3000	3000	0
92	20241217	185800	107470640	3000	3000	3000	3000	301
93	20241217	185700	107470640	3000	3000	3000	3000	0
94	20241217	185600	107470640	3000	3000	3000	3000	0
95	20241217	185500	107470640	3000	3000	3000	3000	0
96	20241217	185400	107470640	3000	3000	3000	3000	0
97	20241217	185300	107470640	3000	3000	3000	3000	0
98	20241217	185200	107470640	3000	3000	3000	3000	0
99	20241217	185100	107470640	3000	3000	3000	3000	0
100	20241217	185000	107470640	3000	3000	3000	3000	0
101	20241217	184900	107470640	3000	3000	3000	3000	0
102	20241217	184800	107470640	3000	3000	3000	3000	0
103	20241217	184700	107470640	3000	3000	3000	3000	0
104	20241217	184600	107470640	3000	3000	3000	3000	0
105	20241217	184500	107470640	3000	3000	3000	3000	0
106	20241217	184400	107470640	3000	3000	3000	3000	0
107	20241217	184300	107470640	3000	3000	3000	3000	0
108	20241217	184200	107470640	3000	3000	3000	3000	0
109	20241217	184100	107470640	3000	3000	3000	3000	0
110	20241217	184000	107470640	3000	3000	3000	3000	0
111	20241217	183900	107470640	3000	3000	3000	3000	0
112	20241217	183800	107470640	3000	3000	3000	3000	0
113	20241217	183700	107470640	3000	3000	3000	3000	0
114	20241217	183600	107470640	3000	3000	3000	3000	0
115	20241217	183500	107470640	3000	3000	3000	3000	0
116	20241217	183400	107470640	3000	3000	3000	3000	0
117	20241217	183300	107470640	3000	3000	3000	3000	0
118	20241217	183200	107470640	3000	3000	3000	3000	0
119	20241217	183100	107470640	3000	3000	3000	3000	0
120	20241217	183000	107470640	3000	3000	3000	3000	0
121	20241217	182900	107470640	3000	3000	3000	3000	0
122	20241217	182800	107470640	3000	3000	3000	3000	301
123	20241217	182700	107470640	3000	3000	3000	3000	0
124	20241217	182600	107470640	3000	3000	3000	3000	0
125	20241217	182500	107470640	3000	3000	3000	3000	0
126	20241217	182400	107470640	3000	3000	3000	3000	0
127	20241217	182300	107470640	3000	3000	3000	3000	0
128	20241217	182200	107470640	3000	3000	3000	3000	0
129	20241217	182100	107470640	3000	3000	3000	3000	0
130	20241217	182000	107470640	3000	3000	3000	3000	0
131	20241217	181900	107470640	3000	3000	3000	3000	0
132	20241217	181800	107470640	3000	3000	3000	3000	0
133	20241217	181700	107470640	3000	3000	3000	3000	0
134	20241217	181600	107470640	3000	3000	3000	3000	0
135	20241217	181500	107470640	3000	3000	3000	3000	0
136	20241217	181400	107470640	3000	3000	3000	3000	0
137	20241217	181300	107470640	3000	3000	3000	3000	0
138	20241217	181200	107470640	3000	3000	3000	3000	0
139	20241217	181100	107470640	3000	3000	3000	3000	0
140	20241217	181000	107470640	3000	3000	3000	3000	0
141	20241217	180900	107470640	3000	3000	3000	3000	0
142	20241217	180800	107470640	3000	3000	3000	3000	0
143	20241217	180700	107470640	3000	3000	3000	3000	0
144	20241217	180600	107470640	3000	3000	3000	3000	0
145	20241217	180500	107470640	3000	3000	3000	3000	0
146	20241217	180400	107470640	3000	3000	3000	3000	0
147	20241217	180300	107470640	3000	3000	3000	3000	0
148	20241217	180200	107470640	3000	3000	3000	3000	0
149	20241217	180100	107470640	3000	3000	3000	3000	0
150	20241217	180000	107470640	3000	3000	3000	3000	0
151	20241217	175900	107470640	3000	3000	3000	3000	0
152	20241217	175800	107470640	3000	3000	3000	3000	301
153	20241217	175700	107470640	3000	3000	3000	3000	0
154	20241217	175600	107470640	3000	3000	3000	3000	0
155	20241217	175500	107470640	3000	3000	3000	3000	0
156	20241217	175400	107470640	3000	3000	3000	3000	0
157	20241217	175300	107470640	3000	3000	3000	3000	0
158	20241217	175200	107470640	3000	3000	3000	3000	0
159	20241217	175100	107470640	3000	3000	3000	3000	0
160	20241217	175000	107470640	3000	3000	3000	3000	0
161	20241217	174900	107470640	3000	3000	3000	3000	0
162	20241217	174800	107470640	3000	3000	3000	3000	0
163	20241217	174700	107470640	3000	3000	3000	3000	0
164	20241217	174600	107470640	3000	3000	3000	3000	0
165	20241217	174500	107470640	3000	3000	3000	3000	0
166	20241217	174400	107470640	3000	3000	3000	3000	0
167	20241217	174300	107470640	3000	3000	3000	3000	0
168	20241217	174200	107470640	3000	3000	3000	3000	0
169	20241217	174100	107470640	3000	3000	3000	3000	0
170	20241217	174000	107470640	3000	3000	3000	3000	0
171	20241217	173900	107470640	3000	3000	3000	3000	0
172	20241217	173800	107470640	3000	3000	3000	3000	0
173	20241217	173700	107470640	3000	3000	3000	3000	0
174	20241217	173600	107470640	3000	3000	3000	3000	0
175	20241217	173500	107470640	3000	3000	3000	3000	0
176	20241217	173400	107470640	3000	3000	3000	3000	0
177	20241217	173300	107470640	3000	3000	3000	3000	0
178	20241217	173200	107470640	3000	3000	3000	3000	0
179	20241217	173100	107470640	3000	3000	3000	3000	0
180	20241217	173000	107470640	3000	3000	3000	3000	0
181	20241217	172900	107470640	3000	3000	3000	3000	0
182	20241217	172800	107470640	3000	3000	3000	3000	301
183	20241217	172700	107470640	3000	3000	3000	3000	0
184	20241217	172600	107470640	3000	3000	3000	3000	0
185	20241217	172500	107470640	3000	3000	3000	3000	0
186	20241217	172400	107470640	3000	3000	3000	3000	0
187	20241217	172300	107470640	3000	3000	3000	3000	0
188	20241217	172200	107470640	3000	3000	3000	3000	0
189	20241217	172100	107470640	3000	3000	3000	3000	0
190	20241217	172000	107470640	3000	3000	3000	3000	0
191	20241217	171900	107470640	3000	3000	3000	3000	0
192	20241217	171800	107470640	3000	3000	3000	3000	0
193	20241217	171700	107470640	3000	3000	3000	3000	0
194	20241217	171600	107470640	3000	3000	3000	3000	0
195	20241217	171500	107470640	3000	3000	3000	3000	0
196	20241217	171400	107470640	3000	3000	3000	3000	0
197	20241217	171300	107470640	3000	3000	3000	3000	0
198	20241217	171200	107470640	3000	3000	3000	3000	0
199	20241217	171100	107470640	3000	3000	3000	3000	0
200	20241217	171000	107470640	3000	3000	3000	3000	0
201	20241217	170900	107470640	3000	3000	3000	3000	0
202	20241217	170800	107470640	3000	3000	3000	3000	0
203	20241217	170700	107470640	3000	3000	3000	3000	0
204	20241217	170600	107470640	3000	3000	3000	3000	0
205	20241217	170500	107470640	3000	3000	3000	3000	0
206	20241217	170400	107470640	3000	3000	3000	3000	0
207	20241217	170300	107470640	3000	3000	3000	3000	0
208	20241217	170200	107470640	3000	3000	3000	3000	0
209	20241217	170100	107470640	3000	3000	3000	3000	0
210	20241217	170000	107470640	3000	3000	3000	3000	0
211	20241217	165900	107470640	3000	3000	3000	3000	0
212	20241217	165800	107470640	3000	3000	3000	3000	301
213	20241217	165700	107470640	3000	3000	3000	3000	0
214	20241217	165600	107470640	3000	3000	3000	3000	0
215	20241217	165500	107470640	3000	3000	3000	3000	0
216	20241217	165400	107470640	3000	3000	3000	3000	0
217	20241217	165300	107470640	3000	3000	3000	3000	0
218	20241217	165200	107470640	3000	3000	3000	3000	0
219	20241217	165100	107470640	3000	3000	3000	3000	0
220	20241217	165000	107470640	3000	3000	3000	3000	0
221	20241217	164900	107470640	3000	3000	3000	3000	0
222	20241217	164800	107470640	3000	3000	3000	3000	0
223	20241217	164700	107470640	3000	3000	3000	3000	0
224	20241217	164600	107470640	3000	3000	3000	3000	0
225	20241217	164500	107470640	3000	3000	3000	3000	0
226	20241217	164400	107470640	3000	3000	3000	3000	0
227	20241217	164300	107470640	3000	3000	3000	3000	0
228	20241217	164200	107470640	3000	3000	3000	3000	0
229	20241217	164100	107470640	3000	3000	3000	3000	0
230	20241217	164000	107470640	3000	3000	3000	3000	0
231	20241217	163900	107470640	3000	3000	3000	3000	0
232	20241217	163800	107470640	3000	3000	3000	3000	0
233	20241217	163700	107470640	3000	3000	3000	3000	0
234	20241217	163600	107470640	3000	3000	3000	3000	0
235	20241217	163500	107470640	3000	3000	3000	3000	0
236	20241217	163400	107470640	3000	3000	3000	3000	0
237	20241217	163300	107470640	3000	3000	3000	3000	0
238	20241217	163200	107470640	3000	3000	3000	3000	0
239	20241217	163100	107470640	3000	3000	3000	3000	0
240	20241217	163000	107470640	3000	3000	3000	3000	0
241	20241217	162900	107470640	3000	3000	3000	3000	0
242	20241217	162800	107470640	3000	3000	3000	3000	301
243	20241217	162700	107470640	3000	3000	3000	3000	0
244	20241217	162600	107470640	3000	3000	3000	3000	0
245	20241217	162500	107470640	3000	3000	3000	3000	0
246	20241217	162400	107470640	3000	3000	3000	3000	0
247	20241217	162300	107470640	3000	3000	3000	3000	0
248	20241217	162200	107470640	3000	3000	3000	3000	0
249	20241217	162100	107470640	3000	3000	3000	3000	0
250	20241217	162000	107470640	3000	3000	3000	3000	0
251	20241217	161900	107470640	3000	3000	3000	3000	0
252	20241217	161800	107470640	3000	3000	3000	3000	0
253	20241217	161700	107470640	3000	3000	3000	3000	0
254	20241217	161600	107470640	3000	3000	3000	3000	0
255	20241217	161500	107470640	3000	3000	3000	3000	0
256	20241217	161400	107470640	3000	3000	3000	3000	0
257	20241217	161300	107470640	3000	3000	3000	3000	0
258	20241217	161200	107470640	3000	3000	3000	3000	0
259	20241217	161100	107470640	3000	3000	3000	3000	0
260	20241217	161000	107470640	3000	3000	3000	3000	0
261	20241217	160900	107470640	3000	3000	3000	3000	0
262	20241217	160800	107470640	3000	3000	3000	3000	0
263	20241217	160700	107470640	3000	3000	3000	3000	0
264	20241217	160600	107470640	3000	3000	3000	3000	0
265	20241217	160500	107470640	3000	3000	3000	3000	0
266	20241217	160400	107470640	3000	3000	3000	3000	0
267	20241217	160300	107470640	3000	3000	3000	3000	0
268	20241217	160200	107470640	3000	3000	3000	3000	0
269	20241217	160100	107470640	3000	3000	3000	3000	0
270	20241217	160000	107470640	3000	3000	3000	3000	0
271	20241217	155900	107470640	3000	3000	3000	3000	0
272	20241217	155800	107470640	3000	3000	3000	3000	301
273	20241217	155700	107470640	3000	3000	3000	3000	0
274	20241217	155600	107470640	3000	3000	3000	3000	0
275	20241217	155500	107470640	3000	3000	3000	3000	0
276	20241217	155400	107470640	3000	3000	3000	3000	0
277	20241217	155300	107470640	3000	3000	3000	3000	0
278	20241217	155200	107470640	3000	3000	3000	3000	0
279	20241217	155100	107470640	3000	3000	3000	3000	0
280	20241217	155000	107470640	3000	3000	3000	3000	0
281	20241217	154900	107470640	3000	3000	3000	3000	0
282	20241217	154800	107470640	3000	3000	3000	3000	0
283	20241217	154700	107470640	3000	3000	3000	3000	0
284	20241217	154600	107470640	3000	3000	3000	3000	0
285	20241217	154500	107470640	3000	3000	3000	3000	0
286	20241217	154400	107470640	3000	3000	3000	3000	0
287	20241217	154300	107470640	3000	3000	3000	3000	0
288	20241217	154200	107470640	3000	3000	3000	3000	0
289	20241217	154100	107470640	3000	3000	3000	3000	0
290	20241217	154000	107470640	3000	3000	3000	3000	0
291	20241217	153900	107470640	3000	3000	3000	3000	0
292	20241217	153800	107470640	3000	3000	3000	3000	0
293	20241217	153700	107470640	3000	3000	3000	3000	0
294	20241217	153600	107470640	3000	3000	3000	3000	0
295	20241217	153500	107470640	3000	3000	3000	3000	0
296	20241217	153400	107470640	3000	3000	3000	3000	0
297	20241217	153300	107470640	3000	3000	3000	3000	0
298	20241217	153200	107470640	3000	3000	3000	3000	0
299	20241217	153100	107470640	3000	3000	3000	3000	0
300	20241217	153000	107470640	3000	3000	3000	3000	301
301	20241217	152900	106567640	2975	2975	2975	2975	0
302	20241217	152800	106567640	2975	2975	2975	2975	0
303	20241217	152700	106567640	2975	2975	2975	2975	0
304	20241217	152600	106567640	2975	2975	2975	2975	0
305	20241217	152500	106567640	2975	2975	2975	2975	0
306	20241217	152400	106567640	2975	2975	2975	2975	0
307	20241217	152300	106567640	2975	2975	2975	2975	0
308	20241217	152200	106567640	2975	2975	2975	2975	0
309	20241217	152100	106567640	2975	2975	2975	2975	0
310	20241217	152000	106567640	2975	2975	2975	2975	0
311	20241217	151900	106567640	2975	2990	3005	2975	322
312	20241217	151800	105601700	2990	2990	2990	2990	89
313	20241217	151700	105335590	3000	3000	3000	3000	1
314	20241217	151600	105332590	2980	2980	2980	2980	3
315	20241217	151500	105323650	2990	2990	2990	2990	0
316	20241217	151400	105323650	2990	2990	2990	2990	110
317	20241217	151300	104994750	2990	2990	2990	2990	100
318	20241217	151200	104695750	2990	2980	2990	2980	187
319	20241217	151100	104138310	2980	2980	2980	2980	50
320	20241217	151000	103989310	2980	2975	2980	2975	18
321	20241217	150900	103935755	2980	2980	2980	2980	0
322	20241217	150800	103935755	2980	2980	2980	2975	122
323	20241217	150700	103572210	2990	2980	2990	2980	13
324	20241217	150600	103533350	2990	2990	2990	2990	0
325	20241217	150500	103533350	2990	2990	2990	2990	0
326	20241217	150400	103533350	2990	2975	2990	2975	501
327	20241217	150300	102042860	2990	2990	2990	2990	6
328	20241217	150200	102024920	2990	2990	2990	2990	0
329	20241217	150100	102024920	2990	2990	2990	2990	5
330	20241217	150000	102009970	2975	2975	2975	2975	3
331	20241217	145900	102001045	2980	2980	2980	2980	0
332	20241217	145800	102001045	2980	2980	2980	2980	768
333	20241217	145700	99712405	3005	3005	3005	3005	0
334	20241217	145600	99712405	3005	3005	3005	3005	0
335	20241217	145500	99712405	3005	3005	3005	3005	0
336	20241217	145400	99712405	3005	3005	3005	3005	0
337	20241217	145300	99712405	3005	3005	3005	3005	274
338	20241217	145200	98889035	3005	3005	3005	3005	0
339	20241217	145100	98889035	3005	3005	3005	3005	7
340	20241217	145000	98868000	3000	3000	3000	3000	0
341	20241217	144900	98868000	3000	3000	3000	3000	0
342	20241217	144800	98868000	3000	3000	3000	3000	0
343	20241217	144700	98868000	3000	3000	3000	3000	0
344	20241217	144600	98868000	3000	3000	3000	3000	0
345	20241217	144500	98868000	3000	3000	3000	3000	201
346	20241217	144400	98265000	3000	3000	3000	3000	0
347	20241217	144300	98265000	3000	3000	3000	3000	286
348	20241217	144200	97407000	2995	2995	2995	2995	30
349	20241217	144100	97317150	3000	3000	3000	3000	0
350	20241217	144000	97317150	3000	3000	3000	3000	0
351	20241217	143900	97317150	3000	3000	3000	3000	0
352	20241217	143800	97317150	3000	3000	3000	3000	0
353	20241217	143700	97317150	3000	3000	3000	3000	0
354	20241217	143600	97317150	3000	3000	3000	3000	0
355	20241217	143500	97317150	3000	3000	3000	3000	1
356	20241217	143400	97314150	2980	2980	2980	2980	607
357	20241217	143300	95505290	2995	2995	2995	2995	120
358	20241217	143200	95145890	2995	2995	2995	2995	0
359	20241217	143100	95145890	2995	2995	2995	2995	1
360	20241217	143000	95142895	2980	2980	2980	2980	0
361	20241217	142900	95142895	2980	2985	2985	2980	462
362	20241217	142800	93765470	2990	2995	2995	2990	27
363	20241217	142700	93684610	2950	2980	3000	2950	1061
364	20241217	142600	90508495	2980	2975	2980	2975	208
365	20241217	142500	89888750	2980	2975	2980	2975	45
366	20241217	142400	89754850	2980	2965	2980	2965	133
367	20241217	142300	89359175	2960	2960	2960	2960	16
368	20241217	142200	89311815	2960	2945	2960	2945	30
369	20241217	142100	89223045	2965	2965	2965	2965	0
370	20241217	142000	89223045	2965	2965	2965	2965	0
371	20241217	141900	89223045	2965	2965	2965	2965	0
372	20241217	141800	89223045	2965	2965	2965	2965	0
373	20241217	141700	89223045	2965	2950	2975	2940	194
374	20241217	141600	88648500	2975	2970	2980	2970	39
375	20241217	141500	88532555	2970	2970	2970	2970	0
376	20241217	141400	88532555	2970	2970	2970	2970	50
377	20241217	141300	88384055	2965	2965	2965	2965	20
378	20241217	141200	88324755	2965	2965	2965	2965	20
379	20241217	141100	88265455	2965	2965	2965	2965	0
380	20241217	141000	88265455	2965	2965	2965	2965	0
381	20241217	140900	88265455	2965	2965	2965	2965	85
382	20241217	140800	88013430	2980	2980	2980	2980	0
383	20241217	140700	88013430	2980	2980	2980	2980	0
384	20241217	140600	88013430	2980	2980	2980	2980	0
385	20241217	140500	88013430	2980	2980	2980	2980	0
386	20241217	140400	88013430	2980	2960	2980	2960	138
387	20241217	140300	87604630	2960	2940	2960	2940	140
388	20241217	140200	87192330	2955	2955	2955	2955	0
389	20241217	140100	87192330	2955	2955	2955	2955	71
390	20241217	140000	86982525	2950	2950	2950	2950	0
391	20241217	135900	86982525	2950	2950	2950	2950	0
392	20241217	135800	86982525	2950	2950	2950	2950	68
393	20241217	135700	86781925	2950	2950	2950	2950	0
394	20241217	135600	86781925	2950	2950	2950	2950	0
395	20241217	135500	86781925	2950	2950	2950	2950	6
396	20241217	135400	86764225	2940	2940	2940	2940	86
397	20241217	135300	86511385	2930	2930	2930	2930	0
398	20241217	135200	86511385	2930	2930	2930	2930	0
399	20241217	135100	86511385	2930	2930	2930	2930	0
400	20241217	135000	86511385	2930	2930	2930	2930	98
401	20241217	134900	86224245	2925	2925	2925	2925	0
402	20241217	134800	86224245	2925	2925	2925	2925	51
403	20241217	134700	86075070	2920	2920	2920	2920	0
404	20241217	134600	86075070	2920	2920	2920	2920	0
405	20241217	134500	86075070	2920	2920	2920	2920	306
406	20241217	134400	85181550	2910	2910	2910	2910	0
407	20241217	134300	85181550	2910	2910	2910	2910	40
408	20241217	134200	85065150	2910	2910	2910	2910	0
409	20241217	134100	85065150	2910	2910	2910	2910	0
410	20241217	134000	85065150	2910	2910	2910	2910	0
411	20241217	133900	85065150	2910	2910	2910	2910	10
412	20241217	133800	85036050	2905	2905	2905	2905	0
413	20241217	133700	85036050	2905	2905	2905	2905	0
414	20241217	133600	85036050	2905	2905	2905	2905	0
415	20241217	133500	85036050	2905	2905	2905	2905	0
416	20241217	133400	85036050	2905	2905	2905	2905	0
417	20241217	133300	85036050	2905	2915	2915	2905	445
418	20241217	133200	83742485	2910	2910	2910	2910	0
419	20241217	133100	83742485	2910	2910	2910	2910	0
420	20241217	133000	83742485	2910	2910	2910	2910	0
421	20241217	132900	83742485	2910	2910	2910	2910	0
422	20241217	132800	83742485	2910	2910	2910	2910	0
423	20241217	132700	83742485	2910	2910	2910	2910	0
424	20241217	132600	83742485	2910	2915	2915	2910	221
425	20241217	132500	83099370	2905	2915	2915	2905	98
426	20241217	132400	82813720	2915	2915	2915	2915	1
427	20241217	132300	82810805	2900	2900	2900	2900	0
428	20241217	132200	82810805	2900	2900	2900	2900	0
429	20241217	132100	82810805	2900	2910	2910	2900	227
430	20241217	132000	82152125	2910	2910	2910	2910	21
431	20241217	131900	82091015	2910	2910	2910	2910	11
432	20241217	131800	82059005	2905	2895	2905	2895	1963
433	20241217	131700	76365665	2880	2880	2895	2880	835
434	20241217	131600	73956125	2890	2885	2890	2885	470
435	20241217	131500	72597915	2880	2880	2880	2880	0
436	20241217	131400	72597915	2880	2880	2880	2880	18
437	20241217	131300	72546075	2885	2885	2885	2885	0
438	20241217	131200	72546075	2885	2885	2885	2885	0
439	20241217	131100	72546075	2885	2885	2885	2885	0
440	20241217	131000	72546075	2885	2885	2885	2885	0
441	20241217	130900	72546075	2885	2885	2885	2885	0
442	20241217	130800	72546075	2885	2885	2885	2885	150
443	20241217	130700	72113325	2905	2905	2905	2905	0
444	20241217	130600	72113325	2905	2905	2905	2905	0
445	20241217	130500	72113325	2905	2905	2905	2905	2
446	20241217	130400	72107515	2880	2880	2880	2880	0
447	20241217	130300	72107515	2880	2885	2885	2880	730
448	20241217	130200	70003110	2910	2910	2910	2910	0
449	20241217	130100	70003110	2910	2910	2910	2910	0
450	20241217	130000	70003110	2910	2910	2910	2910	0
451	20241217	125900	70003110	2910	2910	2910	2910	6
452	20241217	125800	69985650	2890	2890	2890	2890	27
453	20241217	125700	69907620	2910	2910	2910	2910	0
454	20241217	125600	69907620	2910	2910	2910	2910	172
455	20241217	125500	69407100	2890	2890	2890	2890	0
456	20241217	125400	69407100	2890	2890	2890	2890	0
457	20241217	125300	69407100	2890	2890	2890	2890	37
458	20241217	125200	69300170	2910	2895	2910	2895	100
459	20241217	125100	69009930	2885	2885	2885	2885	0
460	20241217	125000	69009930	2885	2885	2885	2885	0
461	20241217	124900	69009930	2885	2885	2885	2885	0
462	20241217	124800	69009930	2885	2885	2885	2885	0
463	20241217	124700	69009930	2885	2885	2885	2885	37
464	20241217	124600	68903185	2885	2885	2885	2885	0
465	20241217	124500	68903185	2885	2885	2885	2885	0
466	20241217	124400	68903185	2885	2890	2890	2885	511
467	20241217	124300	67428650	2895	2895	2895	2895	5
468	20241217	124200	67414175	2885	2885	2885	2885	0
469	20241217	124100	67414175	2885	2885	2885	2885	0
470	20241217	124000	67414175	2885	2885	2885	2885	0
471	20241217	123900	67414175	2885	2905	2905	2885	703
472	20241217	123800	65379750	2910	2910	2910	2910	0
473	20241217	123700	65379750	2910	2910	2910	2910	0
474	20241217	123600	65379750	2910	2910	2910	2910	0
475	20241217	123500	65379750	2910	2910	2910	2910	0
476	20241217	123400	65379750	2910	2910	2910	2910	0
477	20241217	123300	65379750	2910	2910	2910	2910	0
478	20241217	123200	65379750	2910	2910	2910	2910	0
479	20241217	123100	65379750	2910	2910	2910	2910	0
480	20241217	123000	65379750	2910	2910	2910	2910	0
481	20241217	122900	65379750	2910	2910	2910	2910	0
482	20241217	122800	65379750	2910	2910	2910	2910	0
483	20241217	122700	65379750	2910	2910	2910	2910	0
484	20241217	122600	65379750	2910	2910	2910	2910	1
485	20241217	122500	65376840	2910	2910	2910	2910	0
486	20241217	122400	65376840	2910	2910	2910	2910	0
487	20241217	122300	65376840	2910	2910	2910	2910	0
488	20241217	122200	65376840	2910	2910	2910	2910	0
489	20241217	122100	65376840	2910	2910	2910	2910	0
490	20241217	122000	65376840	2910	2910	2910	2910	0
491	20241217	121900	65376840	2910	2910	2910	2910	0
492	20241217	121800	65376840	2910	2910	2910	2910	0
493	20241217	121700	65376840	2910	2910	2910	2910	0
494	20241217	121600	65376840	2910	2910	2910	2910	0
495	20241217	121500	65376840	2910	2910	2910	2910	16
496	20241217	121400	65330280	2910	2910	2910	2910	0
497	20241217	121300	65330280	2910	2910	2910	2910	0
498	20241217	121200	65330280	2910	2910	2910	2910	0
499	20241217	121100	65330280	2910	2910	2910	2910	0
500	20241217	121000	65330280	2910	2910	2910	2910	0
501	20241217	120900	65330280	2910	2910	2910	2910	1
502	20241217	120800	65327370	2905	2905	2905	2905	0
503	20241217	120700	65327370	2905	2905	2905	2905	0
504	20241217	120600	65327370	2905	2905	2905	2905	4
505	20241217	120500	65315750	2920	2920	2920	2920	0
506	20241217	120400	65315750	2920	2920	2920	2920	0
507	20241217	120300	65315750	2920	2920	2920	2920	0
508	20241217	120200	65315750	2920	2920	2920	2920	0
509	20241217	120100	65315750	2920	2920	2920	2920	0
510	20241217	120000	65315750	2920	2920	2920	2920	0
511	20241217	115900	65315750	2920	2920	2920	2920	0
512	20241217	115800	65315750	2920	2920	2920	2920	0
513	20241217	115700	65315750	2920	2920	2920	2920	0
514	20241217	115600	65315750	2920	2920	2920	2920	0
515	20241217	115500	65315750	2920	2920	2920	2920	0
516	20241217	115400	65315750	2920	2920	2920	2920	5
517	20241217	115300	65301150	2920	2920	2920	2920	0
518	20241217	115200	65301150	2920	2920	2920	2920	0
519	20241217	115100	65301150	2920	2920	2920	2920	0
520	20241217	115000	65301150	2920	2920	2920	2920	0
521	20241217	114900	65301150	2920	2920	2920	2920	0
522	20241217	114800	65301150	2920	2920	2920	2920	0
523	20241217	114700	65301150	2920	2920	2920	2920	0
524	20241217	114600	65301150	2920	2920	2920	2920	0
525	20241217	114500	65301150	2920	2920	2920	2920	0
526	20241217	114400	65301150	2920	2920	2920	2920	0
527	20241217	114300	65301150	2920	2920	2920	2920	0
528	20241217	114200	65301150	2920	2920	2920	2920	0
529	20241217	114100	65301150	2920	2920	2920	2920	0
530	20241217	114000	65301150	2920	2920	2920	2920	0
531	20241217	113900	65301150	2920	2920	2920	2920	1
532	20241217	113800	65298230	2910	2910	2910	2910	0
533	20241217	113700	65298230	2910	2910	2910	2910	0
534	20241217	113600	65298230	2910	2910	2910	2910	1
535	20241217	113500	65295320	2915	2915	2915	2915	1
536	20241217	113400	65292405	2920	2920	2920	2920	0
537	20241217	113300	65292405	2920	2920	2920	2920	1
538	20241217	113200	65289485	2900	2900	2900	2900	0
539	20241217	113100	65289485	2900	2900	2900	2900	1
540	20241217	113000	65286585	2920	2920	2920	2920	0
541	20241217	112900	65286585	2920	2920	2920	2920	0
542	20241217	112800	65286585	2920	2910	2920	2910	40
543	20241217	112700	65170110	2905	2900	2905	2900	30
544	20241217	112600	65083105	2890	2890	2890	2890	10
545	20241217	112500	65054205	2900	2900	2900	2900	0
546	20241217	112400	65054205	2900	2900	2900	2900	0
547	20241217	112300	65054205	2900	2900	2900	2900	1
548	20241217	112200	65051305	2885	2885	2885	2885	0
549	20241217	112100	65051305	2885	2885	2885	2885	0
550	20241217	112000	65051305	2885	2885	2885	2885	0
551	20241217	111900	65051305	2885	2885	2885	2885	0
552	20241217	111800	65051305	2885	2895	2895	2885	163
553	20241217	111700	64580790	2885	2885	2885	2885	0
554	20241217	111600	64580790	2885	2885	2885	2885	0
555	20241217	111500	64580790	2885	2885	2885	2885	0
556	20241217	111400	64580790	2885	2885	2885	2885	0
557	20241217	111300	64580790	2885	2895	2895	2885	648
558	20241217	111200	62707460	2890	2890	2890	2890	2
559	20241217	111100	62701680	2895	2895	2895	2895	0
560	20241217	111000	62701680	2895	2895	2895	2895	0
561	20241217	110900	62701680	2895	2895	2895	2895	0
562	20241217	110800	62701680	2895	2895	2895	2895	1
563	20241217	110700	62698785	2890	2895	2895	2890	64
564	20241217	110600	62513815	2900	2900	2900	2900	0
565	20241217	110500	62513815	2900	2900	2900	2900	0
566	20241217	110400	62513815	2900	2900	2900	2900	1
567	20241217	110300	62510915	2900	2900	2900	2900	1
568	20241217	110200	62508015	2890	2895	2895	2890	175
569	20241217	110100	62002090	2915	2915	2915	2915	3
570	20241217	110000	61993345	2915	2915	2915	2915	0
571	20241217	105900	61993345	2915	2915	2915	2915	0
572	20241217	105800	61993345	2915	2915	2915	2915	3
573	20241217	105700	61984600	2900	2900	2900	2900	100
574	20241217	105600	61694600	2900	2900	2900	2900	0
575	20241217	105500	61694600	2900	2900	2900	2900	0
576	20241217	105400	61694600	2900	2915	2915	2900	66
577	20241217	105300	61502750	2915	2915	2915	2915	30
578	20241217	105200	61415300	2915	2915	2915	2915	0
579	20241217	105100	61415300	2915	2915	2915	2915	0
580	20241217	105000	61415300	2915	2915	2915	2915	0
581	20241217	104900	61415300	2915	2905	2915	2905	58
582	20241217	104800	61246385	2900	2900	2900	2900	0
583	20241217	104700	61246385	2900	2900	2900	2900	0
584	20241217	104600	61246385	2900	2900	2900	2900	0
585	20241217	104500	61246385	2900	2900	2900	2900	0
586	20241217	104400	61246385	2900	2900	2900	2900	0
587	20241217	104300	61246385	2900	2900	2900	2900	10
588	20241217	104200	61217385	2905	2905	2905	2905	0
589	20241217	104100	61217385	2905	2905	2905	2905	0
590	20241217	104000	61217385	2905	2905	2905	2905	5
591	20241217	103900	61202860	2885	2905	2905	2885	121
592	20241217	103800	60853205	2885	2885	2885	2885	0
593	20241217	103700	60853205	2885	2885	2885	2885	0
594	20241217	103600	60853205	2885	2885	2885	2885	0
595	20241217	103500	60853205	2885	2885	2885	2885	1
596	20241217	103400	60850320	2885	2885	2885	2885	95
597	20241217	103300	60576245	2905	2905	2905	2905	0
598	20241217	103200	60576245	2905	2905	2905	2905	0
599	20241217	103100	60576245	2905	2905	2905	2905	1
600	20241217	103000	60573340	2885	2885	2885	2885	0
601	20241217	102900	60573340	2885	2885	2885	2885	85
602	20241217	102800	60328115	2915	2915	2915	2915	0
603	20241217	102700	60328115	2915	2915	2915	2915	0
604	20241217	102600	60328115	2915	2915	2915	2915	1
605	20241217	102500	60325200	2890	2895	2895	2890	109
606	20241217	102400	60010020	2920	2920	2920	2920	0
607	20241217	102300	60010020	2920	2920	2920	2920	0
608	20241217	102200	60010020	2920	2920	2920	2920	1
609	20241217	102100	60007100	2895	2890	2930	2890	1205
610	20241217	102000	56513540	2895	2880	2895	2880	208
611	20241217	101900	55912985	2870	2870	2870	2870	0
612	20241217	101800	55912985	2870	2870	2870	2870	0
613	20241217	101700	55912985	2870	2870	2870	2870	205
614	20241217	101600	55324635	2865	2865	2865	2865	0
615	20241217	101500	55324635	2865	2905	2905	2865	5816
616	20241217	101400	38572105	2900	2935	2935	2900	4686
617	20241217	101300	24952825	2945	2945	2945	2945	0
618	20241217	101200	24952825	2945	2945	2945	2945	0
619	20241217	101100	24952825	2945	2945	2945	2945	0
620	20241217	101000	24952825	2945	2945	2945	2945	0
621	20241217	100900	24952825	2945	2945	2945	2945	0
622	20241217	100800	24952825	2945	2945	2945	2945	0
623	20241217	100700	24952825	2945	2945	2945	2945	0
624	20241217	100600	24952825	2945	2945	2945	2945	3
625	20241217	100500	24943990	2945	2945	2945	2945	0
626	20241217	100400	24943990	2945	2945	2945	2945	0
627	20241217	100300	24943990	2945	2945	2945	2945	0
628	20241217	100200	24943990	2945	2945	2945	2945	0
629	20241217	100100	24943990	2945	2945	2945	2945	0
630	20241217	100000	24943990	2945	2945	2945	2945	0
631	20241217	095900	24943990	2945	2945	2945	2945	0
632	20241217	095800	24943990	2945	2945	2945	2945	0
633	20241217	095700	24943990	2945	2945	2945	2945	0
634	20241217	095600	24943990	2945	2945	2945	2945	50
635	20241217	095500	24796740	2945	2945	2945	2945	2
636	20241217	095400	24790850	2920	2920	2920	2920	0
637	20241217	095300	24790850	2920	2920	2920	2920	0
638	20241217	095200	24790850	2920	2925	2925	2920	655
639	20241217	095100	22876510	2955	2955	2955	2955	0
640	20241217	095000	22876510	2955	2955	2955	2955	2
641	20241217	094900	22870600	2925	2925	2925	2925	0
642	20241217	094800	22870600	2925	2930	2930	2925	424
643	20241217	094700	21628970	2955	2935	2955	2935	30
644	20241217	094600	21540900	2955	2955	2955	2955	0
645	20241217	094500	21540900	2955	2955	2955	2955	0
646	20241217	094400	21540900	2955	2955	2955	2955	10
647	20241217	094300	21511350	2955	2955	2955	2955	3
648	20241217	094200	21502485	2955	2955	2955	2930	49
649	20241217	094100	21358665	2955	2955	2955	2955	1
650	20241217	094000	21355710	2955	2955	2955	2955	0
651	20241217	093900	21355710	2955	2950	2955	2950	11
652	20241217	093800	21323250	2950	2950	2950	2950	0
653	20241217	093700	21323250	2950	2930	2950	2930	38
654	20241217	093600	21211890	2950	2950	2950	2950	6
655	20241217	093500	21194190	2930	2930	2930	2930	0
656	20241217	093400	21194190	2930	2930	2930	2930	0
657	20241217	093300	21194190	2930	2930	2930	2930	0
658	20241217	093200	21194190	2930	2945	2945	2930	657
659	20241217	093100	19260000	2945	2945	2945	2945	15
660	20241217	093000	19215825	2945	2945	2945	2945	5
661	20241217	092900	19201100	2925	2925	2925	2925	0
662	20241217	092800	19201100	2925	2925	2925	2925	4
663	20241217	092700	19189400	2925	2930	2930	2920	101
664	20241217	092600	18894395	2965	2965	2965	2965	5
665	20241217	092500	18879570	2930	2930	2930	2930	5
666	20241217	092400	18864920	2970	2970	2970	2970	0
667	20241217	092300	18864920	2970	2970	2970	2970	0
668	20241217	092200	18864920	2970	2970	2970	2970	0
669	20241217	092100	18864920	2970	2970	2970	2970	7
670	20241217	092000	18844130	2915	2965	2965	2915	3343
671	20241217	091900	8932185	2965	2970	2970	2965	330
672	20241217	091800	7952245	2970	2980	2980	2970	108
673	20241217	091700	7630505	2975	2975	2975	2975	2
674	20241217	091600	7624555	2975	2975	2975	2975	1
675	20241217	091500	7621580	2990	2990	2990	2990	0
676	20241217	091400	7621580	2990	2990	2990	2990	0
677	20241217	091300	7621580	2990	2990	2990	2990	0
678	20241217	091200	7621580	2990	2990	2990	2990	0
679	20241217	091100	7621580	2990	2990	2990	2990	0
680	20241217	091000	7621580	2990	2990	2990	2990	0
681	20241217	090900	7621580	2990	2990	2990	2990	0
682	20241217	090800	7621580	2990	2990	2990	2990	0
683	20241217	090700	7621580	2990	2990	2990	2990	0
684	20241217	090600	7621580	2990	2990	2990	2990	0
685	20241217	090500	7621580	2990	2990	2990	2990	42
686	20241217	090400	7496000	2990	2990	2990	2990	0
687	20241217	090300	7496000	2990	2990	2990	2990	0
688	20241217	090200	7496000	2990	2990	2990	2990	0
689	20241217	090100	7496000	2990	2990	2990	2990	2200
690	20241217	090000	918000	3000	3000	3000	3000	306