KissMeData/262260/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	205900	158785150	5340	5340	5340	5340	495
3	20241217	205800	158785150	5340	5340	5340	5340	0
4	20241217	205700	158785150	5340	5340	5340	5340	0
5	20241217	205600	158785150	5340	5340	5340	5340	0
6	20241217	205500	158785150	5340	5340	5340	5340	0
7	20241217	205400	158785150	5340	5340	5340	5340	0
8	20241217	205300	158785150	5340	5340	5340	5340	0
9	20241217	205200	158785150	5340	5340	5340	5340	0
10	20241217	205100	158785150	5340	5340	5340	5340	0
11	20241217	205000	158785150	5340	5340	5340	5340	0
12	20241217	204900	158785150	5340	5340	5340	5340	0
13	20241217	204800	158785150	5340	5340	5340	5340	0
14	20241217	204700	158785150	5340	5340	5340	5340	0
15	20241217	204600	158785150	5340	5340	5340	5340	0
16	20241217	204500	158785150	5340	5340	5340	5340	0
17	20241217	204400	158785150	5340	5340	5340	5340	0
18	20241217	204300	158785150	5340	5340	5340	5340	0
19	20241217	204200	158785150	5340	5340	5340	5340	0
20	20241217	204100	158785150	5340	5340	5340	5340	0
21	20241217	204000	158785150	5340	5340	5340	5340	0
22	20241217	203900	158785150	5340	5340	5340	5340	0
23	20241217	203800	158785150	5340	5340	5340	5340	0
24	20241217	203700	158785150	5340	5340	5340	5340	0
25	20241217	203600	158785150	5340	5340	5340	5340	0
26	20241217	203500	158785150	5340	5340	5340	5340	0
27	20241217	203400	158785150	5340	5340	5340	5340	0
28	20241217	203300	158785150	5340	5340	5340	5340	0
29	20241217	203200	158785150	5340	5340	5340	5340	0
30	20241217	203100	158785150	5340	5340	5340	5340	0
31	20241217	203000	158785150	5340	5340	5340	5340	0
32	20241217	202900	158785150	5340	5340	5340	5340	495
33	20241217	202800	158785150	5340	5340	5340	5340	0
34	20241217	202700	158785150	5340	5340	5340	5340	0
35	20241217	202600	158785150	5340	5340	5340	5340	0
36	20241217	202500	158785150	5340	5340	5340	5340	0
37	20241217	202400	158785150	5340	5340	5340	5340	0
38	20241217	202300	158785150	5340	5340	5340	5340	0
39	20241217	202200	158785150	5340	5340	5340	5340	0
40	20241217	202100	158785150	5340	5340	5340	5340	0
41	20241217	202000	158785150	5340	5340	5340	5340	0
42	20241217	201900	158785150	5340	5340	5340	5340	0
43	20241217	201800	158785150	5340	5340	5340	5340	0
44	20241217	201700	158785150	5340	5340	5340	5340	0
45	20241217	201600	158785150	5340	5340	5340	5340	0
46	20241217	201500	158785150	5340	5340	5340	5340	0
47	20241217	201400	158785150	5340	5340	5340	5340	0
48	20241217	201300	158785150	5340	5340	5340	5340	0
49	20241217	201200	158785150	5340	5340	5340	5340	0
50	20241217	201100	158785150	5340	5340	5340	5340	0
51	20241217	201000	158785150	5340	5340	5340	5340	0
52	20241217	200900	158785150	5340	5340	5340	5340	0
53	20241217	200800	158785150	5340	5340	5340	5340	0
54	20241217	200700	158785150	5340	5340	5340	5340	0
55	20241217	200600	158785150	5340	5340	5340	5340	0
56	20241217	200500	158785150	5340	5340	5340	5340	0
57	20241217	200400	158785150	5340	5340	5340	5340	0
58	20241217	200300	158785150	5340	5340	5340	5340	0
59	20241217	200200	158785150	5340	5340	5340	5340	0
60	20241217	200100	158785150	5340	5340	5340	5340	0
61	20241217	200000	158785150	5340	5340	5340	5340	0
62	20241217	195900	158785150	5340	5340	5340	5340	495
63	20241217	195800	158785150	5340	5340	5340	5340	0
64	20241217	195700	158785150	5340	5340	5340	5340	0
65	20241217	195600	158785150	5340	5340	5340	5340	0
66	20241217	195500	158785150	5340	5340	5340	5340	0
67	20241217	195400	158785150	5340	5340	5340	5340	0
68	20241217	195300	158785150	5340	5340	5340	5340	0
69	20241217	195200	158785150	5340	5340	5340	5340	0
70	20241217	195100	158785150	5340	5340	5340	5340	0
71	20241217	195000	158785150	5340	5340	5340	5340	0
72	20241217	194900	158785150	5340	5340	5340	5340	0
73	20241217	194800	158785150	5340	5340	5340	5340	0
74	20241217	194700	158785150	5340	5340	5340	5340	0
75	20241217	194600	158785150	5340	5340	5340	5340	0
76	20241217	194500	158785150	5340	5340	5340	5340	0
77	20241217	194400	158785150	5340	5340	5340	5340	0
78	20241217	194300	158785150	5340	5340	5340	5340	0
79	20241217	194200	158785150	5340	5340	5340	5340	0
80	20241217	194100	158785150	5340	5340	5340	5340	0
81	20241217	194000	158785150	5340	5340	5340	5340	0
82	20241217	193900	158785150	5340	5340	5340	5340	0
83	20241217	193800	158785150	5340	5340	5340	5340	0
84	20241217	193700	158785150	5340	5340	5340	5340	0
85	20241217	193600	158785150	5340	5340	5340	5340	0
86	20241217	193500	158785150	5340	5340	5340	5340	0
87	20241217	193400	158785150	5340	5340	5340	5340	0
88	20241217	193300	158785150	5340	5340	5340	5340	0
89	20241217	193200	158785150	5340	5340	5340	5340	0
90	20241217	193100	158785150	5340	5340	5340	5340	0
91	20241217	193000	158785150	5340	5340	5340	5340	0
92	20241217	192900	158785150	5340	5340	5340	5340	495
93	20241217	192800	158785150	5340	5340	5340	5340	0
94	20241217	192700	158785150	5340	5340	5340	5340	0
95	20241217	192600	158785150	5340	5340	5340	5340	0
96	20241217	192500	158785150	5340	5340	5340	5340	0
97	20241217	192400	158785150	5340	5340	5340	5340	0
98	20241217	192300	158785150	5340	5340	5340	5340	0
99	20241217	192200	158785150	5340	5340	5340	5340	0
100	20241217	192100	158785150	5340	5340	5340	5340	0
101	20241217	192000	158785150	5340	5340	5340	5340	0
102	20241217	191900	158785150	5340	5340	5340	5340	0
103	20241217	191800	158785150	5340	5340	5340	5340	0
104	20241217	191700	158785150	5340	5340	5340	5340	0
105	20241217	191600	158785150	5340	5340	5340	5340	0
106	20241217	191500	158785150	5340	5340	5340	5340	0
107	20241217	191400	158785150	5340	5340	5340	5340	0
108	20241217	191300	158785150	5340	5340	5340	5340	0
109	20241217	191200	158785150	5340	5340	5340	5340	0
110	20241217	191100	158785150	5340	5340	5340	5340	0
111	20241217	191000	158785150	5340	5340	5340	5340	0
112	20241217	190900	158785150	5340	5340	5340	5340	0
113	20241217	190800	158785150	5340	5340	5340	5340	0
114	20241217	190700	158785150	5340	5340	5340	5340	0
115	20241217	190600	158785150	5340	5340	5340	5340	0
116	20241217	190500	158785150	5340	5340	5340	5340	0
117	20241217	190400	158785150	5340	5340	5340	5340	0
118	20241217	190300	158785150	5340	5340	5340	5340	0
119	20241217	190200	158785150	5340	5340	5340	5340	0
120	20241217	190100	158785150	5340	5340	5340	5340	0
121	20241217	190000	158785150	5340	5340	5340	5340	0
122	20241217	185900	158785150	5340	5340	5340	5340	495
123	20241217	185800	158785150	5340	5340	5340	5340	0
124	20241217	185700	158785150	5340	5340	5340	5340	0
125	20241217	185600	158785150	5340	5340	5340	5340	0
126	20241217	185500	158785150	5340	5340	5340	5340	0
127	20241217	185400	158785150	5340	5340	5340	5340	0
128	20241217	185300	158785150	5340	5340	5340	5340	0
129	20241217	185200	158785150	5340	5340	5340	5340	0
130	20241217	185100	158785150	5340	5340	5340	5340	0
131	20241217	185000	158785150	5340	5340	5340	5340	0
132	20241217	184900	158785150	5340	5340	5340	5340	0
133	20241217	184800	158785150	5340	5340	5340	5340	0
134	20241217	184700	158785150	5340	5340	5340	5340	0
135	20241217	184600	158785150	5340	5340	5340	5340	0
136	20241217	184500	158785150	5340	5340	5340	5340	0
137	20241217	184400	158785150	5340	5340	5340	5340	0
138	20241217	184300	158785150	5340	5340	5340	5340	0
139	20241217	184200	158785150	5340	5340	5340	5340	0
140	20241217	184100	158785150	5340	5340	5340	5340	0
141	20241217	184000	158785150	5340	5340	5340	5340	0
142	20241217	183900	158785150	5340	5340	5340	5340	0
143	20241217	183800	158785150	5340	5340	5340	5340	0
144	20241217	183700	158785150	5340	5340	5340	5340	0
145	20241217	183600	158785150	5340	5340	5340	5340	0
146	20241217	183500	158785150	5340	5340	5340	5340	0
147	20241217	183400	158785150	5340	5340	5340	5340	0
148	20241217	183300	158785150	5340	5340	5340	5340	0
149	20241217	183200	158785150	5340	5340	5340	5340	0
150	20241217	183100	158785150	5340	5340	5340	5340	0
151	20241217	183000	158785150	5340	5340	5340	5340	0
152	20241217	182900	158785150	5340	5340	5340	5340	495
153	20241217	182800	158785150	5340	5340	5340	5340	0
154	20241217	182700	158785150	5340	5340	5340	5340	0
155	20241217	182600	158785150	5340	5340	5340	5340	0
156	20241217	182500	158785150	5340	5340	5340	5340	0
157	20241217	182400	158785150	5340	5340	5340	5340	0
158	20241217	182300	158785150	5340	5340	5340	5340	0
159	20241217	182200	158785150	5340	5340	5340	5340	0
160	20241217	182100	158785150	5340	5340	5340	5340	0
161	20241217	182000	158785150	5340	5340	5340	5340	0
162	20241217	181900	158785150	5340	5340	5340	5340	0
163	20241217	181800	158785150	5340	5340	5340	5340	0
164	20241217	181700	158785150	5340	5340	5340	5340	0
165	20241217	181600	158785150	5340	5340	5340	5340	0
166	20241217	181500	158785150	5340	5340	5340	5340	0
167	20241217	181400	158785150	5340	5340	5340	5340	0
168	20241217	181300	158785150	5340	5340	5340	5340	0
169	20241217	181200	158785150	5340	5340	5340	5340	0
170	20241217	181100	158785150	5340	5340	5340	5340	0
171	20241217	181000	158785150	5340	5340	5340	5340	0
172	20241217	180900	158785150	5340	5340	5340	5340	0
173	20241217	180800	158785150	5340	5340	5340	5340	0
174	20241217	180700	158785150	5340	5340	5340	5340	0
175	20241217	180600	158785150	5340	5340	5340	5340	0
176	20241217	180500	158785150	5340	5340	5340	5340	0
177	20241217	180400	158785150	5340	5340	5340	5340	0
178	20241217	180300	158785150	5340	5340	5340	5340	0
179	20241217	180200	158785150	5340	5340	5340	5340	0
180	20241217	180100	158785150	5340	5340	5340	5340	0
181	20241217	180000	158785150	5340	5340	5340	5340	0
182	20241217	175900	158785150	5340	5340	5340	5340	495
183	20241217	175800	158785150	5340	5340	5340	5340	0
184	20241217	175700	158785150	5340	5340	5340	5340	0
185	20241217	175600	158785150	5340	5340	5340	5340	0
186	20241217	175500	158785150	5340	5340	5340	5340	0
187	20241217	175400	158785150	5340	5340	5340	5340	0
188	20241217	175300	158785150	5340	5340	5340	5340	0
189	20241217	175200	158785150	5340	5340	5340	5340	0
190	20241217	175100	158785150	5340	5340	5340	5340	0
191	20241217	175000	158785150	5340	5340	5340	5340	0
192	20241217	174900	158785150	5340	5340	5340	5340	0
193	20241217	174800	158785150	5340	5340	5340	5340	0
194	20241217	174700	158785150	5340	5340	5340	5340	0
195	20241217	174600	158785150	5340	5340	5340	5340	0
196	20241217	174500	158785150	5340	5340	5340	5340	0
197	20241217	174400	158785150	5340	5340	5340	5340	0
198	20241217	174300	158785150	5340	5340	5340	5340	0
199	20241217	174200	158785150	5340	5340	5340	5340	0
200	20241217	174100	158785150	5340	5340	5340	5340	0
201	20241217	174000	158785150	5340	5340	5340	5340	0
202	20241217	173900	158785150	5340	5340	5340	5340	0
203	20241217	173800	158785150	5340	5340	5340	5340	0
204	20241217	173700	158785150	5340	5340	5340	5340	0
205	20241217	173600	158785150	5340	5340	5340	5340	0
206	20241217	173500	158785150	5340	5340	5340	5340	0
207	20241217	173400	158785150	5340	5340	5340	5340	0
208	20241217	173300	158785150	5340	5340	5340	5340	0
209	20241217	173200	158785150	5340	5340	5340	5340	0
210	20241217	173100	158785150	5340	5340	5340	5340	0
211	20241217	173000	158785150	5340	5340	5340	5340	0
212	20241217	172900	158785150	5340	5340	5340	5340	495
213	20241217	172800	158785150	5340	5340	5340	5340	0
214	20241217	172700	158785150	5340	5340	5340	5340	0
215	20241217	172600	158785150	5340	5340	5340	5340	0
216	20241217	172500	158785150	5340	5340	5340	5340	0
217	20241217	172400	158785150	5340	5340	5340	5340	0
218	20241217	172300	158785150	5340	5340	5340	5340	0
219	20241217	172200	158785150	5340	5340	5340	5340	0
220	20241217	172100	158785150	5340	5340	5340	5340	0
221	20241217	172000	158785150	5340	5340	5340	5340	0
222	20241217	171900	158785150	5340	5340	5340	5340	0
223	20241217	171800	158785150	5340	5340	5340	5340	0
224	20241217	171700	158785150	5340	5340	5340	5340	0
225	20241217	171600	158785150	5340	5340	5340	5340	0
226	20241217	171500	158785150	5340	5340	5340	5340	0
227	20241217	171400	158785150	5340	5340	5340	5340	0
228	20241217	171300	158785150	5340	5340	5340	5340	0
229	20241217	171200	158785150	5340	5340	5340	5340	0
230	20241217	171100	158785150	5340	5340	5340	5340	0
231	20241217	171000	158785150	5340	5340	5340	5340	0
232	20241217	170900	158785150	5340	5340	5340	5340	0
233	20241217	170800	158785150	5340	5340	5340	5340	0
234	20241217	170700	158785150	5340	5340	5340	5340	0
235	20241217	170600	158785150	5340	5340	5340	5340	0
236	20241217	170500	158785150	5340	5340	5340	5340	0
237	20241217	170400	158785150	5340	5340	5340	5340	0
238	20241217	170300	158785150	5340	5340	5340	5340	0
239	20241217	170200	158785150	5340	5340	5340	5340	0
240	20241217	170100	158785150	5340	5340	5340	5340	0
241	20241217	170000	158785150	5340	5340	5340	5340	0
242	20241217	165900	158785150	5340	5340	5340	5340	495
243	20241217	165800	158785150	5340	5340	5340	5340	0
244	20241217	165700	158785150	5340	5340	5340	5340	0
245	20241217	165600	158785150	5340	5340	5340	5340	0
246	20241217	165500	158785150	5340	5340	5340	5340	0
247	20241217	165400	158785150	5340	5340	5340	5340	0
248	20241217	165300	158785150	5340	5340	5340	5340	0
249	20241217	165200	158785150	5340	5340	5340	5340	0
250	20241217	165100	158785150	5340	5340	5340	5340	0
251	20241217	165000	158785150	5340	5340	5340	5340	0
252	20241217	164900	158785150	5340	5340	5340	5340	0
253	20241217	164800	158785150	5340	5340	5340	5340	0
254	20241217	164700	158785150	5340	5340	5340	5340	0
255	20241217	164600	158785150	5340	5340	5340	5340	0
256	20241217	164500	158785150	5340	5340	5340	5340	0
257	20241217	164400	158785150	5340	5340	5340	5340	0
258	20241217	164300	158785150	5340	5340	5340	5340	0
259	20241217	164200	158785150	5340	5340	5340	5340	0
260	20241217	164100	158785150	5340	5340	5340	5340	0
261	20241217	164000	158785150	5340	5340	5340	5340	0
262	20241217	163900	158785150	5340	5340	5340	5340	0
263	20241217	163800	158785150	5340	5340	5340	5340	0
264	20241217	163700	158785150	5340	5340	5340	5340	0
265	20241217	163600	158785150	5340	5340	5340	5340	0
266	20241217	163500	158785150	5340	5340	5340	5340	0
267	20241217	163400	158785150	5340	5340	5340	5340	0
268	20241217	163300	158785150	5340	5340	5340	5340	0
269	20241217	163200	158785150	5340	5340	5340	5340	0
270	20241217	163100	158785150	5340	5340	5340	5340	0
271	20241217	163000	158785150	5340	5340	5340	5340	0
272	20241217	162900	158785150	5340	5340	5340	5340	495
273	20241217	162800	158785150	5340	5340	5340	5340	0
274	20241217	162700	158785150	5340	5340	5340	5340	0
275	20241217	162600	158785150	5340	5340	5340	5340	0
276	20241217	162500	158785150	5340	5340	5340	5340	0
277	20241217	162400	158785150	5340	5340	5340	5340	0
278	20241217	162300	158785150	5340	5340	5340	5340	0
279	20241217	162200	158785150	5340	5340	5340	5340	0
280	20241217	162100	158785150	5340	5340	5340	5340	0
281	20241217	162000	158785150	5340	5340	5340	5340	0
282	20241217	161900	158785150	5340	5340	5340	5340	0
283	20241217	161800	158785150	5340	5340	5340	5340	0
284	20241217	161700	158785150	5340	5340	5340	5340	0
285	20241217	161600	158785150	5340	5340	5340	5340	0
286	20241217	161500	158785150	5340	5340	5340	5340	0
287	20241217	161400	158785150	5340	5340	5340	5340	0
288	20241217	161300	158785150	5340	5340	5340	5340	0
289	20241217	161200	158785150	5340	5340	5340	5340	0
290	20241217	161100	158785150	5340	5340	5340	5340	0
291	20241217	161000	158785150	5340	5340	5340	5340	0
292	20241217	160900	158785150	5340	5340	5340	5340	0
293	20241217	160800	158785150	5340	5340	5340	5340	0
294	20241217	160700	158785150	5340	5340	5340	5340	0
295	20241217	160600	158785150	5340	5340	5340	5340	0
296	20241217	160500	158785150	5340	5340	5340	5340	0
297	20241217	160400	158785150	5340	5340	5340	5340	0
298	20241217	160300	158785150	5340	5340	5340	5340	0
299	20241217	160200	158785150	5340	5340	5340	5340	0
300	20241217	160100	158785150	5340	5340	5340	5340	0
301	20241217	160000	158785150	5340	5340	5340	5340	0
302	20241217	155900	158785150	5340	5340	5340	5340	495
303	20241217	155800	158785150	5340	5340	5340	5340	0
304	20241217	155700	158785150	5340	5340	5340	5340	0
305	20241217	155600	158785150	5340	5340	5340	5340	0
306	20241217	155500	158785150	5340	5340	5340	5340	0
307	20241217	155400	158785150	5340	5340	5340	5340	0
308	20241217	155300	158785150	5340	5340	5340	5340	0
309	20241217	155200	158785150	5340	5340	5340	5340	0
310	20241217	155100	158785150	5340	5340	5340	5340	0
311	20241217	155000	158785150	5340	5340	5340	5340	0
312	20241217	154900	158785150	5340	5340	5340	5340	0
313	20241217	154800	158785150	5340	5340	5340	5340	0
314	20241217	154700	158785150	5340	5340	5340	5340	0
315	20241217	154600	158785150	5340	5340	5340	5340	0
316	20241217	154500	158785150	5340	5340	5340	5340	0
317	20241217	154400	158785150	5340	5340	5340	5340	0
318	20241217	154300	158785150	5340	5340	5340	5340	0
319	20241217	154200	158785150	5340	5340	5340	5340	0
320	20241217	154100	158785150	5340	5340	5340	5340	0
321	20241217	154000	158785150	5340	5340	5340	5340	0
322	20241217	153900	158785150	5340	5340	5340	5340	0
323	20241217	153800	158785150	5340	5340	5340	5340	0
324	20241217	153700	158785150	5340	5340	5340	5340	0
325	20241217	153600	158785150	5340	5340	5340	5340	0
326	20241217	153500	158785150	5340	5340	5340	5340	0
327	20241217	153400	158785150	5340	5340	5340	5340	0
328	20241217	153300	158785150	5340	5340	5340	5340	0
329	20241217	153200	158785150	5340	5340	5340	5340	0
330	20241217	153100	158785150	5340	5340	5340	5340	0
331	20241217	153000	158785150	5340	5340	5340	5340	495
332	20241217	152900	156141850	5270	5270	5270	5270	0
333	20241217	152800	156141850	5270	5270	5270	5270	0
334	20241217	152700	156141850	5270	5270	5270	5270	0
335	20241217	152600	156141850	5270	5270	5270	5270	0
336	20241217	152500	156141850	5270	5270	5270	5270	0
337	20241217	152400	156141850	5270	5270	5270	5270	0
338	20241217	152300	156141850	5270	5270	5270	5270	0
339	20241217	152200	156141850	5270	5270	5270	5270	0
340	20241217	152100	156141850	5270	5270	5270	5270	0
341	20241217	152000	156141850	5270	5270	5270	5270	0
342	20241217	151900	156141850	5270	5270	5300	5270	520
343	20241217	151800	153400400	5270	5270	5270	5270	1
344	20241217	151700	153395130	5260	5260	5260	5260	0
345	20241217	151600	153395130	5260	5260	5260	5260	33
346	20241217	151500	153221550	5260	5260	5260	5260	39
347	20241217	151400	153016410	5280	5260	5280	5260	50
348	20241217	151300	152753110	5250	5250	5250	5250	93
349	20241217	151200	152264860	5260	5260	5270	5260	58
350	20241217	151100	151959650	5260	5260	5260	5260	39
351	20241217	151000	151754510	5250	5250	5270	5250	83
352	20241217	150900	151318590	5250	5270	5270	5250	25
353	20241217	150800	151187160	5270	5280	5280	5270	58
354	20241217	150700	150881370	5290	5260	5300	5260	51
355	20241217	150600	150612730	5260	5260	5260	5260	56
356	20241217	150500	150318170	5260	5260	5260	5260	40
357	20241217	150400	150107770	5260	5260	5260	5260	52
358	20241217	150300	149834250	5260	5260	5300	5260	59
359	20241217	150200	149523870	5260	5260	5260	5260	39
360	20241217	150100	149318730	5260	5260	5260	5260	57
361	20241217	150000	149018910	5260	5260	5260	5260	51
362	20241217	145900	148750650	5260	5260	5310	5260	58
363	20241217	145800	148445520	5260	5260	5260	5260	38
364	20241217	145700	148245640	5260	5260	5260	5260	57
365	20241217	145600	147945820	5310	5300	5310	5260	61
366	20241217	145500	147624110	5260	5260	5300	5260	87
367	20241217	145400	147165690	5260	5260	5260	5260	38
368	20241217	145300	146965810	5260	5270	5270	5260	58
369	20241217	145200	146660460	5270	5300	5300	5270	50
370	20241217	145100	146396660	5300	5250	5300	5250	95
371	20241217	145000	145895520	5270	5270	5280	5260	572
372	20241217	144900	142879960	5270	5270	5270	5270	82
373	20241217	144800	142447820	5280	5280	5280	5280	217
374	20241217	144700	141302060	5280	5280	5280	5280	39
375	20241217	144600	141096140	5280	5280	5280	5280	58
376	20241217	144500	140789900	5280	5280	5290	5280	65
377	20241217	144400	140446570	5290	5290	5290	5290	45
378	20241217	144300	140208520	5290	5290	5290	5290	39
379	20241217	144200	140002210	5290	5340	5360	5280	137
380	20241217	144100	139272670	5270	5320	5340	5270	136
381	20241217	144000	138550210	5270	5270	5320	5270	98
382	20241217	143900	138032250	5320	5270	5320	5270	41
383	20241217	143800	137816080	5270	5260	5330	5260	707
384	20241217	143700	134068010	5260	5260	5260	5260	41
385	20241217	143600	133852350	5260	5270	5270	5260	124
386	20241217	143500	133199090	5270	5280	5290	5270	776
387	20241217	143400	129101940	5280	5280	5280	5280	98
388	20241217	143300	128584500	5280	5280	5280	5280	41
389	20241217	143200	128368020	5280	5280	5280	5280	54
390	20241217	143100	128082900	5280	5280	5280	5280	42
391	20241217	143000	127861140	5280	5280	5280	5280	68
392	20241217	142900	127502100	5290	5290	5290	5290	2
393	20241217	142800	127491520	5290	5290	5290	5290	0
394	20241217	142700	127491520	5290	5290	5290	5290	10
395	20241217	142600	127438620	5280	5280	5280	5280	0
396	20241217	142500	127438620	5280	5280	5280	5280	0
397	20241217	142400	127438620	5280	5280	5280	5280	0
398	20241217	142300	127438620	5280	5280	5280	5280	0
399	20241217	142200	127438620	5280	5280	5280	5280	0
400	20241217	142100	127438620	5280	5280	5280	5280	0
401	20241217	142000	127438620	5280	5280	5280	5280	3
402	20241217	141900	127422780	5280	5280	5280	5280	0
403	20241217	141800	127422780	5280	5280	5280	5280	0
404	20241217	141700	127422780	5280	5280	5280	5280	0
405	20241217	141600	127422780	5280	5280	5280	5280	2
406	20241217	141500	127412220	5270	5270	5270	5270	0
407	20241217	141400	127412220	5270	5270	5270	5270	0
408	20241217	141300	127412220	5270	5270	5270	5270	0
409	20241217	141200	127412220	5270	5270	5270	5270	30
410	20241217	141100	127254120	5270	5270	5270	5270	0
411	20241217	141000	127254120	5270	5270	5270	5270	0
412	20241217	140900	127254120	5270	5270	5270	5270	14
413	20241217	140800	127180340	5270	5270	5270	5270	0
414	20241217	140700	127180340	5270	5270	5270	5270	0
415	20241217	140600	127180340	5270	5270	5270	5270	0
416	20241217	140500	127180340	5270	5270	5270	5270	4
417	20241217	140400	127159260	5280	5280	5280	5280	1
418	20241217	140300	127153980	5280	5280	5280	5280	0
419	20241217	140200	127153980	5280	5280	5280	5280	0
420	20241217	140100	127153980	5280	5280	5280	5280	2
421	20241217	140000	127143420	5280	5280	5280	5280	142
422	20241217	135900	126393660	5280	5280	5280	5280	0
423	20241217	135800	126393660	5280	5280	5280	5280	0
424	20241217	135700	126393660	5280	5280	5280	5280	0
425	20241217	135600	126393660	5280	5280	5280	5280	0
426	20241217	135500	126393660	5280	5280	5280	5280	3
427	20241217	135400	126377820	5280	5280	5280	5280	0
428	20241217	135300	126377820	5280	5280	5280	5280	0
429	20241217	135200	126377820	5280	5280	5280	5280	0
430	20241217	135100	126377820	5280	5280	5280	5280	0
431	20241217	135000	126377820	5280	5280	5280	5280	0
432	20241217	134900	126377820	5280	5270	5280	5270	66
433	20241217	134800	126029540	5280	5280	5280	5280	11
434	20241217	134700	125971460	5260	5260	5260	5260	0
435	20241217	134600	125971460	5260	5260	5260	5260	0
436	20241217	134500	125971460	5260	5260	5260	5260	0
437	20241217	134400	125971460	5260	5260	5260	5260	5
438	20241217	134300	125945160	5270	5270	5270	5270	0
439	20241217	134200	125945160	5270	5270	5270	5270	32
440	20241217	134100	125776520	5270	5270	5270	5270	0
441	20241217	134000	125776520	5270	5270	5270	5270	0
442	20241217	133900	125776520	5270	5270	5270	5270	1
443	20241217	133800	125771250	5270	5270	5270	5270	167
444	20241217	133700	124891160	5280	5280	5280	5280	0
445	20241217	133600	124891160	5280	5270	5280	5270	48
446	20241217	133500	124638170	5270	5270	5270	5270	0
447	20241217	133400	124638170	5270	5290	5290	5270	228
448	20241217	133300	123434590	5280	5280	5290	5280	325
449	20241217	133200	121718190	5280	5280	5280	5280	0
450	20241217	133100	121718190	5280	5280	5280	5280	0
451	20241217	133000	121718190	5280	5280	5280	5280	0
452	20241217	132900	121718190	5280	5280	5280	5280	1
453	20241217	132800	121712910	5280	5280	5280	5280	10
454	20241217	132700	121660110	5280	5280	5280	5280	0
455	20241217	132600	121660110	5280	5260	5280	5260	26
456	20241217	132500	121523330	5280	5280	5280	5280	0
457	20241217	132400	121523330	5280	5280	5280	5280	0
458	20241217	132300	121523330	5280	5280	5280	5280	0
459	20241217	132200	121523330	5280	5280	5280	5280	0
460	20241217	132100	121523330	5280	5280	5280	5280	0
461	20241217	132000	121523330	5280	5270	5280	5270	234
462	20241217	131900	120290130	5260	5260	5260	5260	0
463	20241217	131800	120290130	5260	5260	5260	5260	79
464	20241217	131700	119874590	5240	5240	5240	5240	0
465	20241217	131600	119874590	5240	5240	5240	5240	0
466	20241217	131500	119874590	5240	5240	5240	5240	0
467	20241217	131400	119874590	5240	5240	5240	5240	0
468	20241217	131300	119874590	5240	5240	5240	5240	0
469	20241217	131200	119874590	5240	5240	5240	5240	0
470	20241217	131100	119874590	5240	5240	5240	5240	0
471	20241217	131000	119874590	5240	5240	5240	5240	1
472	20241217	130900	119869350	5240	5240	5240	5240	0
473	20241217	130800	119869350	5240	5240	5240	5240	0
474	20241217	130700	119869350	5240	5240	5240	5240	0
475	20241217	130600	119869350	5240	5240	5240	5240	0
476	20241217	130500	119869350	5240	5240	5240	5240	0
477	20241217	130400	119869350	5240	5240	5240	5240	0
478	20241217	130300	119869350	5240	5240	5240	5240	6
479	20241217	130200	119837910	5240	5240	5240	5240	0
480	20241217	130100	119837910	5240	5270	5270	5240	3034
481	20241217	130000	103924980	5270	5270	5270	5270	10
482	20241217	125900	103872280	5280	5280	5280	5280	0
483	20241217	125800	103872280	5280	5280	5280	5280	1
484	20241217	125700	103867000	5270	5270	5270	5270	30
485	20241217	125600	103708900	5270	5270	5270	5270	70
486	20241217	125500	103340000	5290	5290	5290	5290	0
487	20241217	125400	103340000	5290	5290	5290	5290	0
488	20241217	125300	103340000	5290	5290	5290	5290	0
489	20241217	125200	103340000	5290	5290	5290	5290	0
490	20241217	125100	103340000	5290	5290	5290	5290	0
491	20241217	125000	103340000	5290	5280	5290	5280	189
492	20241217	124900	102342030	5280	5280	5280	5280	189
493	20241217	124800	101344110	5290	5280	5290	5280	190
494	20241217	124700	100339970	5280	5280	5280	5280	0
495	20241217	124600	100339970	5280	5280	5280	5280	0
496	20241217	124500	100339970	5280	5280	5280	5280	0
497	20241217	124400	100339970	5280	5280	5280	5280	0
498	20241217	124300	100339970	5280	5280	5280	5280	1
499	20241217	124200	100334690	5290	5290	5290	5290	0
500	20241217	124100	100334690	5290	5290	5290	5290	0
501	20241217	124000	100334690	5290	5290	5290	5290	0
502	20241217	123900	100334690	5290	5290	5290	5290	0
503	20241217	123800	100334690	5290	5290	5290	5290	0
504	20241217	123700	100334690	5290	5290	5290	5290	0
505	20241217	123600	100334690	5290	5290	5290	5290	0
506	20241217	123500	100334690	5290	5290	5290	5290	0
507	20241217	123400	100334690	5290	5290	5290	5290	0
508	20241217	123300	100334690	5290	5290	5290	5290	0
509	20241217	123200	100334690	5290	5290	5290	5290	0
510	20241217	123100	100334690	5290	5290	5290	5290	0
511	20241217	123000	100334690	5290	5290	5290	5290	0
512	20241217	122900	100334690	5290	5290	5290	5290	0
513	20241217	122800	100334690	5290	5290	5290	5290	3
514	20241217	122700	100318820	5270	5280	5280	5270	526
515	20241217	122600	97546510	5290	5280	5290	5280	6
516	20241217	122500	97514780	5280	5280	5280	5280	1
517	20241217	122400	97509500	5280	5280	5280	5280	14
518	20241217	122300	97435580	5280	5280	5280	5280	0
519	20241217	122200	97435580	5280	5280	5280	5280	0
520	20241217	122100	97435580	5280	5280	5280	5280	8
521	20241217	122000	97393340	5290	5290	5290	5290	0
522	20241217	121900	97393340	5290	5290	5290	5290	0
523	20241217	121800	97393340	5290	5290	5290	5290	0
524	20241217	121700	97393340	5290	5290	5290	5290	0
525	20241217	121600	97393340	5290	5290	5290	5290	10
526	20241217	121500	97340440	5290	5290	5290	5290	0
527	20241217	121400	97340440	5290	5290	5290	5290	0
528	20241217	121300	97340440	5290	5290	5290	5290	0
529	20241217	121200	97340440	5290	5290	5290	5290	1
530	20241217	121100	97335150	5290	5290	5290	5290	0
531	20241217	121000	97335150	5290	5290	5290	5290	2
532	20241217	120900	97324570	5290	5290	5290	5290	0
533	20241217	120800	97324570	5290	5290	5290	5290	0
534	20241217	120700	97324570	5290	5290	5290	5290	2
535	20241217	120600	97313990	5290	5290	5290	5290	2
536	20241217	120500	97303410	5290	5290	5290	5290	0
537	20241217	120400	97303410	5290	5290	5290	5290	0
538	20241217	120300	97303410	5290	5290	5290	5290	0
539	20241217	120200	97303410	5290	5290	5290	5290	0
540	20241217	120100	97303410	5290	5280	5290	5280	217
541	20241217	120000	96157640	5280	5280	5280	5280	0
542	20241217	115900	96157640	5280	5290	5300	5280	28
543	20241217	115800	96009690	5300	5300	5300	5300	0
544	20241217	115700	96009690	5300	5300	5300	5300	0
545	20241217	115600	96009690	5300	5300	5300	5300	0
546	20241217	115500	96009690	5300	5300	5300	5300	18
547	20241217	115400	95914290	5290	5290	5290	5290	0
548	20241217	115300	95914290	5290	5300	5300	5290	166
549	20241217	115200	95036040	5310	5310	5310	5310	0
550	20241217	115100	95036040	5310	5310	5310	5310	0
551	20241217	115000	95036040	5310	5310	5310	5310	0
552	20241217	114900	95036040	5310	5310	5310	5310	1
553	20241217	114800	95030730	5310	5310	5310	5310	0
554	20241217	114700	95030730	5310	5310	5310	5310	0
555	20241217	114600	95030730	5310	5310	5310	5310	0
556	20241217	114500	95030730	5310	5310	5310	5310	0
557	20241217	114400	95030730	5310	5310	5310	5310	0
558	20241217	114300	95030730	5310	5310	5310	5310	0
559	20241217	114200	95030730	5310	5310	5310	5310	3
560	20241217	114100	95014800	5310	5310	5310	5310	0
561	20241217	114000	95014800	5310	5310	5310	5310	0
562	20241217	113900	95014800	5310	5310	5310	5310	0
563	20241217	113800	95014800	5310	5310	5310	5310	0
564	20241217	113700	95014800	5310	5310	5310	5310	0
565	20241217	113600	95014800	5310	5310	5310	5310	3
566	20241217	113500	94998870	5290	5290	5290	5290	0
567	20241217	113400	94998870	5290	5290	5290	5290	0
568	20241217	113300	94998870	5290	5290	5290	5290	0
569	20241217	113200	94998870	5290	5290	5290	5290	0
570	20241217	113100	94998870	5290	5290	5290	5290	0
571	20241217	113000	94998870	5290	5300	5300	5290	5
572	20241217	112900	94972390	5310	5310	5310	5310	6
573	20241217	112800	94940530	5310	5310	5310	5310	10
574	20241217	112700	94887430	5310	5310	5310	5310	0
575	20241217	112600	94887430	5310	5310	5310	5310	0
576	20241217	112500	94887430	5310	5310	5310	5310	0
577	20241217	112400	94887430	5310	5310	5310	5310	0
578	20241217	112300	94887430	5310	5310	5310	5310	0
579	20241217	112200	94887430	5310	5310	5310	5310	0
580	20241217	112100	94887430	5310	5310	5310	5310	0
581	20241217	112000	94887430	5310	5310	5310	5310	2
582	20241217	111900	94876810	5290	5290	5290	5290	0
583	20241217	111800	94876810	5290	5290	5290	5290	0
584	20241217	111700	94876810	5290	5290	5290	5290	0
585	20241217	111600	94876810	5290	5290	5290	5290	1
586	20241217	111500	94871520	5280	5280	5280	5280	0
587	20241217	111400	94871520	5280	5280	5280	5280	0
588	20241217	111300	94871520	5280	5280	5280	5280	490
589	20241217	111200	92284320	5280	5280	5280	5280	0
590	20241217	111100	92284320	5280	5280	5280	5280	0
591	20241217	111000	92284320	5280	5280	5280	5280	0
592	20241217	110900	92284320	5280	5280	5280	5280	0
593	20241217	110800	92284320	5280	5280	5280	5280	0
594	20241217	110700	92284320	5280	5280	5280	5280	0
595	20241217	110600	92284320	5280	5280	5280	5280	0
596	20241217	110500	92284320	5280	5280	5280	5280	0
597	20241217	110400	92284320	5280	5280	5280	5280	0
598	20241217	110300	92284320	5280	5280	5280	5280	0
599	20241217	110200	92284320	5280	5280	5280	5280	0
600	20241217	110100	92284320	5280	5280	5280	5280	500
601	20241217	110000	89644320	5270	5300	5300	5270	315
602	20241217	105900	87980070	5300	5300	5300	5300	0
603	20241217	105800	87980070	5300	5300	5300	5300	0
604	20241217	105700	87980070	5300	5300	5300	5300	0
605	20241217	105600	87980070	5300	5300	5300	5300	26
606	20241217	105500	87842270	5300	5300	5300	5300	500
607	20241217	105400	85192270	5300	5300	5300	5300	0
608	20241217	105300	85192270	5300	5300	5300	5300	0
609	20241217	105200	85192270	5300	5300	5300	5300	0
610	20241217	105100	85192270	5300	5300	5300	5300	0
611	20241217	105000	85192270	5300	5300	5300	5300	0
612	20241217	104900	85192270	5300	5300	5300	5300	0
613	20241217	104800	85192270	5300	5300	5300	5300	0
614	20241217	104700	85192270	5300	5300	5300	5300	0
615	20241217	104600	85192270	5300	5300	5300	5300	0
616	20241217	104500	85192270	5300	5300	5300	5300	1
617	20241217	104400	85186970	5310	5310	5310	5310	0
618	20241217	104300	85186970	5310	5310	5310	5310	0
619	20241217	104200	85186970	5310	5310	5310	5310	0
620	20241217	104100	85186970	5310	5310	5310	5310	0
621	20241217	104000	85186970	5310	5310	5310	5310	1
622	20241217	103900	85181660	5310	5310	5310	5310	0
623	20241217	103800	85181660	5310	5310	5310	5310	0
624	20241217	103700	85181660	5310	5310	5310	5310	2
625	20241217	103600	85171040	5310	5310	5310	5310	0
626	20241217	103500	85171040	5310	5310	5310	5310	1
627	20241217	103400	85165730	5310	5310	5310	5310	0
628	20241217	103300	85165730	5310	5310	5310	5310	0
629	20241217	103200	85165730	5310	5310	5310	5310	0
630	20241217	103100	85165730	5310	5310	5310	5310	0
631	20241217	103000	85165730	5310	5310	5310	5310	0
632	20241217	102900	85165730	5310	5310	5310	5310	2
633	20241217	102800	85155110	5300	5300	5300	5300	84
634	20241217	102700	84709910	5300	5300	5300	5300	26
635	20241217	102600	84572110	5290	5290	5290	5290	19
636	20241217	102500	84471600	5310	5310	5310	5310	1
637	20241217	102400	84466290	5280	5280	5280	5280	0
638	20241217	102300	84466290	5280	5280	5280	5280	0
639	20241217	102200	84466290	5280	5280	5280	5280	0
640	20241217	102100	84466290	5280	5280	5280	5280	0
641	20241217	102000	84466290	5280	5300	5300	5280	214
642	20241217	101900	83332110	5280	5280	5280	5280	0
643	20241217	101800	83332110	5280	5300	5300	5280	8
644	20241217	101700	83289790	5300	5300	5300	5300	0
645	20241217	101600	83289790	5300	5300	5300	5300	2
646	20241217	101500	83279190	5300	5300	5300	5300	1
647	20241217	101400	83273890	5280	5280	5280	5280	1
648	20241217	101300	83268610	5290	5290	5290	5290	20
649	20241217	101200	83162810	5290	5290	5290	5290	0
650	20241217	101100	83162810	5290	5290	5290	5290	1
651	20241217	101000	83157520	5290	5290	5290	5290	0
652	20241217	100900	83157520	5290	5290	5290	5290	1
653	20241217	100800	83152230	5270	5270	5270	5270	0
654	20241217	100700	83152230	5270	5270	5270	5270	22
655	20241217	100600	83036290	5270	5270	5270	5270	402
656	20241217	100500	80917750	5270	5270	5270	5270	318
657	20241217	100400	79241890	5260	5260	5260	5260	0
658	20241217	100300	79241890	5260	5260	5260	5260	0
659	20241217	100200	79241890	5260	5260	5260	5260	0
660	20241217	100100	79241890	5260	5280	5280	5260	230
661	20241217	100000	78028910	5280	5280	5280	5280	0
662	20241217	095900	78028910	5280	5280	5280	5280	1
663	20241217	095800	78023630	5290	5290	5290	5290	30
664	20241217	095700	77864930	5280	5280	5280	5280	80
665	20241217	095600	77442530	5290	5310	5310	5290	3169
666	20241217	095500	60626230	5350	5350	5350	5350	0
667	20241217	095400	60626230	5350	5350	5350	5350	0
668	20241217	095300	60626230	5350	5350	5350	5350	6
669	20241217	095200	60594130	5320	5320	5320	5320	33
670	20241217	095100	60418570	5320	5320	5320	5320	151
671	20241217	095000	59615250	5330	5330	5330	5330	228
672	20241217	094900	58400010	5320	5320	5320	5320	0
673	20241217	094800	58400010	5320	5340	5340	5320	1378
674	20241217	094700	51053120	5380	5380	5380	5380	13
675	20241217	094600	50983180	5380	5380	5380	5380	0
676	20241217	094500	50983180	5380	5380	5380	5380	0
677	20241217	094400	50983180	5380	5380	5380	5380	5
678	20241217	094300	50956280	5380	5380	5380	5380	1
679	20241217	094200	50950900	5380	5370	5380	5370	7
680	20241217	094100	50913290	5370	5370	5370	5370	1
681	20241217	094000	50907920	5330	5330	5330	5330	6
682	20241217	093900	50875940	5320	5320	5320	5320	0
683	20241217	093800	50875940	5320	5320	5320	5320	0
684	20241217	093700	50875940	5320	5320	5320	5320	0
685	20241217	093600	50875940	5320	5320	5320	5320	0
686	20241217	093500	50875940	5320	5320	5320	5320	0
687	20241217	093400	50875940	5320	5320	5320	5320	0
688	20241217	093300	50875940	5320	5350	5350	5320	100
689	20241217	093200	50342260	5380	5380	5380	5380	0
690	20241217	093100	50342260	5380	5350	5380	5350	546
691	20241217	093000	47419780	5390	5390	5390	5390	0
692	20241217	092900	47419780	5390	5390	5390	5390	0
693	20241217	092800	47419780	5390	5390	5390	5390	0
694	20241217	092700	47419780	5390	5390	5390	5390	1
695	20241217	092600	47414390	5390	5390	5390	5390	1
696	20241217	092500	47409000	5360	5360	5360	5360	48
697	20241217	092400	47151720	5350	5350	5350	5350	517
698	20241217	092300	44385770	5390	5350	5390	5350	40
699	20241217	092200	44171030	5350	5350	5350	5350	0
700	20241217	092100	44171030	5350	5350	5350	5350	26
701	20241217	092000	44031930	5360	5360	5360	5360	0
702	20241217	091900	44031930	5360	5360	5360	5360	482
703	20241217	091800	41448410	5300	5330	5330	5300	700
704	20241217	091700	37732800	5300	5380	5380	5300	300
705	20241217	091600	36137320	5380	5380	5380	5380	0
706	20241217	091500	36137320	5380	5380	5380	5380	307
707	20241217	091400	34485660	5390	5390	5390	5390	0
708	20241217	091300	34485660	5390	5390	5390	5390	50
709	20241217	091200	34216160	5380	5380	5380	5380	6
710	20241217	091100	34183880	5400	5400	5400	5400	0
711	20241217	091000	34183880	5400	5400	5400	5400	2477
712	20241217	090900	20808080	5400	5400	5400	5400	430
713	20241217	090800	18486080	5400	5420	5420	5400	2215
714	20241217	090700	6524500	5420	5430	5430	5420	585
715	20241217	090600	3348250	5430	5430	5430	5430	2
716	20241217	090500	3337390	5440	5440	5440	5440	22
717	20241217	090400	3217710	5450	5450	5450	5450	79
718	20241217	090300	2787160	5450	5450	5450	5450	0
719	20241217	090200	2787160	5450	5450	5450	5450	0
720	20241217	090100	2787160	5450	5470	5470	5450	27
721	20241217	090000	2639990	5490	5500	5500	5490	480