KissMeData/263600/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	205900	587877810	4980	4980	4980	4980	2391
3	20241217	205800	587877810	4980	4980	4980	4980	0
4	20241217	205700	587877810	4980	4980	4980	4980	0
5	20241217	205600	587877810	4980	4980	4980	4980	0
6	20241217	205500	587877810	4980	4980	4980	4980	0
7	20241217	205400	587877810	4980	4980	4980	4980	0
8	20241217	205300	587877810	4980	4980	4980	4980	0
9	20241217	205200	587877810	4980	4980	4980	4980	0
10	20241217	205100	587877810	4980	4980	4980	4980	0
11	20241217	205000	587877810	4980	4980	4980	4980	0
12	20241217	204900	587877810	4980	4980	4980	4980	0
13	20241217	204800	587877810	4980	4980	4980	4980	0
14	20241217	204700	587877810	4980	4980	4980	4980	0
15	20241217	204600	587877810	4980	4980	4980	4980	0
16	20241217	204500	587877810	4980	4980	4980	4980	0
17	20241217	204400	587877810	4980	4980	4980	4980	0
18	20241217	204300	587877810	4980	4980	4980	4980	0
19	20241217	204200	587877810	4980	4980	4980	4980	0
20	20241217	204100	587877810	4980	4980	4980	4980	0
21	20241217	204000	587877810	4980	4980	4980	4980	0
22	20241217	203900	587877810	4980	4980	4980	4980	0
23	20241217	203800	587877810	4980	4980	4980	4980	0
24	20241217	203700	587877810	4980	4980	4980	4980	0
25	20241217	203600	587877810	4980	4980	4980	4980	0
26	20241217	203500	587877810	4980	4980	4980	4980	0
27	20241217	203400	587877810	4980	4980	4980	4980	0
28	20241217	203300	587877810	4980	4980	4980	4980	0
29	20241217	203200	587877810	4980	4980	4980	4980	0
30	20241217	203100	587877810	4980	4980	4980	4980	0
31	20241217	203000	587877810	4980	4980	4980	4980	0
32	20241217	202900	587877810	4980	4980	4980	4980	2391
33	20241217	202800	587877810	4980	4980	4980	4980	0
34	20241217	202700	587877810	4980	4980	4980	4980	0
35	20241217	202600	587877810	4980	4980	4980	4980	0
36	20241217	202500	587877810	4980	4980	4980	4980	0
37	20241217	202400	587877810	4980	4980	4980	4980	0
38	20241217	202300	587877810	4980	4980	4980	4980	0
39	20241217	202200	587877810	4980	4980	4980	4980	0
40	20241217	202100	587877810	4980	4980	4980	4980	0
41	20241217	202000	587877810	4980	4980	4980	4980	0
42	20241217	201900	587877810	4980	4980	4980	4980	0
43	20241217	201800	587877810	4980	4980	4980	4980	0
44	20241217	201700	587877810	4980	4980	4980	4980	0
45	20241217	201600	587877810	4980	4980	4980	4980	0
46	20241217	201500	587877810	4980	4980	4980	4980	0
47	20241217	201400	587877810	4980	4980	4980	4980	0
48	20241217	201300	587877810	4980	4980	4980	4980	0
49	20241217	201200	587877810	4980	4980	4980	4980	0
50	20241217	201100	587877810	4980	4980	4980	4980	0
51	20241217	201000	587877810	4980	4980	4980	4980	0
52	20241217	200900	587877810	4980	4980	4980	4980	0
53	20241217	200800	587877810	4980	4980	4980	4980	0
54	20241217	200700	587877810	4980	4980	4980	4980	0
55	20241217	200600	587877810	4980	4980	4980	4980	0
56	20241217	200500	587877810	4980	4980	4980	4980	0
57	20241217	200400	587877810	4980	4980	4980	4980	0
58	20241217	200300	587877810	4980	4980	4980	4980	0
59	20241217	200200	587877810	4980	4980	4980	4980	0
60	20241217	200100	587877810	4980	4980	4980	4980	0
61	20241217	200000	587877810	4980	4980	4980	4980	0
62	20241217	195900	587877810	4980	4980	4980	4980	2391
63	20241217	195800	587877810	4980	4980	4980	4980	0
64	20241217	195700	587877810	4980	4980	4980	4980	0
65	20241217	195600	587877810	4980	4980	4980	4980	0
66	20241217	195500	587877810	4980	4980	4980	4980	0
67	20241217	195400	587877810	4980	4980	4980	4980	0
68	20241217	195300	587877810	4980	4980	4980	4980	0
69	20241217	195200	587877810	4980	4980	4980	4980	0
70	20241217	195100	587877810	4980	4980	4980	4980	0
71	20241217	195000	587877810	4980	4980	4980	4980	0
72	20241217	194900	587877810	4980	4980	4980	4980	0
73	20241217	194800	587877810	4980	4980	4980	4980	0
74	20241217	194700	587877810	4980	4980	4980	4980	0
75	20241217	194600	587877810	4980	4980	4980	4980	0
76	20241217	194500	587877810	4980	4980	4980	4980	0
77	20241217	194400	587877810	4980	4980	4980	4980	0
78	20241217	194300	587877810	4980	4980	4980	4980	0
79	20241217	194200	587877810	4980	4980	4980	4980	0
80	20241217	194100	587877810	4980	4980	4980	4980	0
81	20241217	194000	587877810	4980	4980	4980	4980	0
82	20241217	193900	587877810	4980	4980	4980	4980	0
83	20241217	193800	587877810	4980	4980	4980	4980	0
84	20241217	193700	587877810	4980	4980	4980	4980	0
85	20241217	193600	587877810	4980	4980	4980	4980	0
86	20241217	193500	587877810	4980	4980	4980	4980	0
87	20241217	193400	587877810	4980	4980	4980	4980	0
88	20241217	193300	587877810	4980	4980	4980	4980	0
89	20241217	193200	587877810	4980	4980	4980	4980	0
90	20241217	193100	587877810	4980	4980	4980	4980	0
91	20241217	193000	587877810	4980	4980	4980	4980	0
92	20241217	192900	587877810	4980	4980	4980	4980	2391
93	20241217	192800	587877810	4980	4980	4980	4980	0
94	20241217	192700	587877810	4980	4980	4980	4980	0
95	20241217	192600	587877810	4980	4980	4980	4980	0
96	20241217	192500	587877810	4980	4980	4980	4980	0
97	20241217	192400	587877810	4980	4980	4980	4980	0
98	20241217	192300	587877810	4980	4980	4980	4980	0
99	20241217	192200	587877810	4980	4980	4980	4980	0
100	20241217	192100	587877810	4980	4980	4980	4980	0
101	20241217	192000	587877810	4980	4980	4980	4980	0
102	20241217	191900	587877810	4980	4980	4980	4980	0
103	20241217	191800	587877810	4980	4980	4980	4980	0
104	20241217	191700	587877810	4980	4980	4980	4980	0
105	20241217	191600	587877810	4980	4980	4980	4980	0
106	20241217	191500	587877810	4980	4980	4980	4980	0
107	20241217	191400	587877810	4980	4980	4980	4980	0
108	20241217	191300	587877810	4980	4980	4980	4980	0
109	20241217	191200	587877810	4980	4980	4980	4980	0
110	20241217	191100	587877810	4980	4980	4980	4980	0
111	20241217	191000	587877810	4980	4980	4980	4980	0
112	20241217	190900	587877810	4980	4980	4980	4980	0
113	20241217	190800	587877810	4980	4980	4980	4980	0
114	20241217	190700	587877810	4980	4980	4980	4980	0
115	20241217	190600	587877810	4980	4980	4980	4980	0
116	20241217	190500	587877810	4980	4980	4980	4980	0
117	20241217	190400	587877810	4980	4980	4980	4980	0
118	20241217	190300	587877810	4980	4980	4980	4980	0
119	20241217	190200	587877810	4980	4980	4980	4980	0
120	20241217	190100	587877810	4980	4980	4980	4980	0
121	20241217	190000	587877810	4980	4980	4980	4980	0
122	20241217	185900	587877810	4980	4980	4980	4980	2391
123	20241217	185800	587877810	4980	4980	4980	4980	0
124	20241217	185700	587877810	4980	4980	4980	4980	0
125	20241217	185600	587877810	4980	4980	4980	4980	0
126	20241217	185500	587877810	4980	4980	4980	4980	0
127	20241217	185400	587877810	4980	4980	4980	4980	0
128	20241217	185300	587877810	4980	4980	4980	4980	0
129	20241217	185200	587877810	4980	4980	4980	4980	0
130	20241217	185100	587877810	4980	4980	4980	4980	0
131	20241217	185000	587877810	4980	4980	4980	4980	0
132	20241217	184900	587877810	4980	4980	4980	4980	0
133	20241217	184800	587877810	4980	4980	4980	4980	0
134	20241217	184700	587877810	4980	4980	4980	4980	0
135	20241217	184600	587877810	4980	4980	4980	4980	0
136	20241217	184500	587877810	4980	4980	4980	4980	0
137	20241217	184400	587877810	4980	4980	4980	4980	0
138	20241217	184300	587877810	4980	4980	4980	4980	0
139	20241217	184200	587877810	4980	4980	4980	4980	0
140	20241217	184100	587877810	4980	4980	4980	4980	0
141	20241217	184000	587877810	4980	4980	4980	4980	0
142	20241217	183900	587877810	4980	4980	4980	4980	0
143	20241217	183800	587877810	4980	4980	4980	4980	0
144	20241217	183700	587877810	4980	4980	4980	4980	0
145	20241217	183600	587877810	4980	4980	4980	4980	0
146	20241217	183500	587877810	4980	4980	4980	4980	0
147	20241217	183400	587877810	4980	4980	4980	4980	0
148	20241217	183300	587877810	4980	4980	4980	4980	0
149	20241217	183200	587877810	4980	4980	4980	4980	0
150	20241217	183100	587877810	4980	4980	4980	4980	0
151	20241217	183000	587877810	4980	4980	4980	4980	0
152	20241217	182900	587877810	4980	4980	4980	4980	2391
153	20241217	182800	587877810	4980	4980	4980	4980	0
154	20241217	182700	587877810	4980	4980	4980	4980	0
155	20241217	182600	587877810	4980	4980	4980	4980	0
156	20241217	182500	587877810	4980	4980	4980	4980	0
157	20241217	182400	587877810	4980	4980	4980	4980	0
158	20241217	182300	587877810	4980	4980	4980	4980	0
159	20241217	182200	587877810	4980	4980	4980	4980	0
160	20241217	182100	587877810	4980	4980	4980	4980	0
161	20241217	182000	587877810	4980	4980	4980	4980	0
162	20241217	181900	587877810	4980	4980	4980	4980	0
163	20241217	181800	587877810	4980	4980	4980	4980	0
164	20241217	181700	587877810	4980	4980	4980	4980	0
165	20241217	181600	587877810	4980	4980	4980	4980	0
166	20241217	181500	587877810	4980	4980	4980	4980	0
167	20241217	181400	587877810	4980	4980	4980	4980	0
168	20241217	181300	587877810	4980	4980	4980	4980	0
169	20241217	181200	587877810	4980	4980	4980	4980	0
170	20241217	181100	587877810	4980	4980	4980	4980	0
171	20241217	181000	587877810	4980	4980	4980	4980	0
172	20241217	180900	587877810	4980	4980	4980	4980	0
173	20241217	180800	587877810	4980	4980	4980	4980	0
174	20241217	180700	587877810	4980	4980	4980	4980	0
175	20241217	180600	587877810	4980	4980	4980	4980	0
176	20241217	180500	587877810	4980	4980	4980	4980	0
177	20241217	180400	587877810	4980	4980	4980	4980	0
178	20241217	180300	587877810	4980	4980	4980	4980	0
179	20241217	180200	587877810	4980	4980	4980	4980	0
180	20241217	180100	587877810	4980	4980	4980	4980	0
181	20241217	180000	587877810	4980	4980	4980	4980	0
182	20241217	175900	587877810	4980	4980	4980	4980	2391
183	20241217	175800	587877810	4980	4980	4980	4980	0
184	20241217	175700	587877810	4980	4980	4980	4980	0
185	20241217	175600	587877810	4980	4980	4980	4980	0
186	20241217	175500	587877810	4980	4980	4980	4980	0
187	20241217	175400	587877810	4980	4980	4980	4980	0
188	20241217	175300	587877810	4980	4980	4980	4980	0
189	20241217	175200	587877810	4980	4980	4980	4980	0
190	20241217	175100	587877810	4980	4980	4980	4980	0
191	20241217	175000	587877810	4980	4980	4980	4980	0
192	20241217	174900	587877810	4980	4980	4980	4980	0
193	20241217	174800	587877810	4980	4980	4980	4980	0
194	20241217	174700	587877810	4980	4980	4980	4980	0
195	20241217	174600	587877810	4980	4980	4980	4980	0
196	20241217	174500	587877810	4980	4980	4980	4980	0
197	20241217	174400	587877810	4980	4980	4980	4980	0
198	20241217	174300	587877810	4980	4980	4980	4980	0
199	20241217	174200	587877810	4980	4980	4980	4980	0
200	20241217	174100	587877810	4980	4980	4980	4980	0
201	20241217	174000	587877810	4980	4980	4980	4980	0
202	20241217	173900	587877810	4980	4980	4980	4980	0
203	20241217	173800	587877810	4980	4980	4980	4980	0
204	20241217	173700	587877810	4980	4980	4980	4980	0
205	20241217	173600	587877810	4980	4980	4980	4980	0
206	20241217	173500	587877810	4980	4980	4980	4980	0
207	20241217	173400	587877810	4980	4980	4980	4980	0
208	20241217	173300	587877810	4980	4980	4980	4980	0
209	20241217	173200	587877810	4980	4980	4980	4980	0
210	20241217	173100	587877810	4980	4980	4980	4980	0
211	20241217	173000	587877810	4980	4980	4980	4980	0
212	20241217	172900	587877810	4980	4980	4980	4980	2391
213	20241217	172800	587877810	4980	4980	4980	4980	0
214	20241217	172700	587877810	4980	4980	4980	4980	0
215	20241217	172600	587877810	4980	4980	4980	4980	0
216	20241217	172500	587877810	4980	4980	4980	4980	0
217	20241217	172400	587877810	4980	4980	4980	4980	0
218	20241217	172300	587877810	4980	4980	4980	4980	0
219	20241217	172200	587877810	4980	4980	4980	4980	0
220	20241217	172100	587877810	4980	4980	4980	4980	0
221	20241217	172000	587877810	4980	4980	4980	4980	0
222	20241217	171900	587877810	4980	4980	4980	4980	0
223	20241217	171800	587877810	4980	4980	4980	4980	0
224	20241217	171700	587877810	4980	4980	4980	4980	0
225	20241217	171600	587877810	4980	4980	4980	4980	0
226	20241217	171500	587877810	4980	4980	4980	4980	0
227	20241217	171400	587877810	4980	4980	4980	4980	0
228	20241217	171300	587877810	4980	4980	4980	4980	0
229	20241217	171200	587877810	4980	4980	4980	4980	0
230	20241217	171100	587877810	4980	4980	4980	4980	0
231	20241217	171000	587877810	4980	4980	4980	4980	0
232	20241217	170900	587877810	4980	4980	4980	4980	0
233	20241217	170800	587877810	4980	4980	4980	4980	0
234	20241217	170700	587877810	4980	4980	4980	4980	0
235	20241217	170600	587877810	4980	4980	4980	4980	0
236	20241217	170500	587877810	4980	4980	4980	4980	0
237	20241217	170400	587877810	4980	4980	4980	4980	0
238	20241217	170300	587877810	4980	4980	4980	4980	0
239	20241217	170200	587877810	4980	4980	4980	4980	0
240	20241217	170100	587877810	4980	4980	4980	4980	0
241	20241217	170000	587877810	4980	4980	4980	4980	0
242	20241217	165900	587877810	4980	4980	4980	4980	2391
243	20241217	165800	587877810	4980	4980	4980	4980	0
244	20241217	165700	587877810	4980	4980	4980	4980	0
245	20241217	165600	587877810	4980	4980	4980	4980	0
246	20241217	165500	587877810	4980	4980	4980	4980	0
247	20241217	165400	587877810	4980	4980	4980	4980	0
248	20241217	165300	587877810	4980	4980	4980	4980	0
249	20241217	165200	587877810	4980	4980	4980	4980	0
250	20241217	165100	587877810	4980	4980	4980	4980	0
251	20241217	165000	587877810	4980	4980	4980	4980	0
252	20241217	164900	587877810	4980	4980	4980	4980	0
253	20241217	164800	587877810	4980	4980	4980	4980	0
254	20241217	164700	587877810	4980	4980	4980	4980	0
255	20241217	164600	587877810	4980	4980	4980	4980	0
256	20241217	164500	587877810	4980	4980	4980	4980	0
257	20241217	164400	587877810	4980	4980	4980	4980	0
258	20241217	164300	587877810	4980	4980	4980	4980	0
259	20241217	164200	587877810	4980	4980	4980	4980	0
260	20241217	164100	587877810	4980	4980	4980	4980	0
261	20241217	164000	587877810	4980	4980	4980	4980	0
262	20241217	163900	587877810	4980	4980	4980	4980	0
263	20241217	163800	587877810	4980	4980	4980	4980	0
264	20241217	163700	587877810	4980	4980	4980	4980	0
265	20241217	163600	587877810	4980	4980	4980	4980	0
266	20241217	163500	587877810	4980	4980	4980	4980	0
267	20241217	163400	587877810	4980	4980	4980	4980	0
268	20241217	163300	587877810	4980	4980	4980	4980	0
269	20241217	163200	587877810	4980	4980	4980	4980	0
270	20241217	163100	587877810	4980	4980	4980	4980	0
271	20241217	163000	587877810	4980	4980	4980	4980	0
272	20241217	162900	587877810	4980	4980	4980	4980	2391
273	20241217	162800	587877810	4980	4980	4980	4980	0
274	20241217	162700	587877810	4980	4980	4980	4980	0
275	20241217	162600	587877810	4980	4980	4980	4980	0
276	20241217	162500	587877810	4980	4980	4980	4980	0
277	20241217	162400	587877810	4980	4980	4980	4980	0
278	20241217	162300	587877810	4980	4980	4980	4980	0
279	20241217	162200	587877810	4980	4980	4980	4980	0
280	20241217	162100	587877810	4980	4980	4980	4980	0
281	20241217	162000	587877810	4980	4980	4980	4980	0
282	20241217	161900	587877810	4980	4980	4980	4980	0
283	20241217	161800	587877810	4980	4980	4980	4980	0
284	20241217	161700	587877810	4980	4980	4980	4980	0
285	20241217	161600	587877810	4980	4980	4980	4980	0
286	20241217	161500	587877810	4980	4980	4980	4980	0
287	20241217	161400	587877810	4980	4980	4980	4980	0
288	20241217	161300	587877810	4980	4980	4980	4980	0
289	20241217	161200	587877810	4980	4980	4980	4980	0
290	20241217	161100	587877810	4980	4980	4980	4980	0
291	20241217	161000	587877810	4980	4980	4980	4980	0
292	20241217	160900	587877810	4980	4980	4980	4980	0
293	20241217	160800	587877810	4980	4980	4980	4980	0
294	20241217	160700	587877810	4980	4980	4980	4980	0
295	20241217	160600	587877810	4980	4980	4980	4980	0
296	20241217	160500	587877810	4980	4980	4980	4980	0
297	20241217	160400	587877810	4980	4980	4980	4980	0
298	20241217	160300	587877810	4980	4980	4980	4980	0
299	20241217	160200	587877810	4980	4980	4980	4980	0
300	20241217	160100	587877810	4980	4980	4980	4980	0
301	20241217	160000	587877810	4980	4980	4980	4980	0
302	20241217	155900	587877810	4980	4980	4980	4980	2391
303	20241217	155800	587877810	4980	4980	4980	4980	0
304	20241217	155700	587877810	4980	4980	4980	4980	0
305	20241217	155600	587877810	4980	4980	4980	4980	0
306	20241217	155500	587877810	4980	4980	4980	4980	0
307	20241217	155400	587877810	4980	4980	4980	4980	0
308	20241217	155300	587877810	4980	4980	4980	4980	0
309	20241217	155200	587877810	4980	4980	4980	4980	0
310	20241217	155100	587877810	4980	4980	4980	4980	0
311	20241217	155000	587877810	4980	4980	4980	4980	0
312	20241217	154900	587877810	4980	4980	4980	4980	0
313	20241217	154800	587877810	4980	4980	4980	4980	0
314	20241217	154700	587877810	4980	4980	4980	4980	0
315	20241217	154600	587877810	4980	4980	4980	4980	0
316	20241217	154500	587877810	4980	4980	4980	4980	0
317	20241217	154400	587877810	4980	4980	4980	4980	0
318	20241217	154300	587877810	4980	4980	4980	4980	0
319	20241217	154200	587877810	4980	4980	4980	4980	0
320	20241217	154100	587877810	4980	4980	4980	4980	0
321	20241217	154000	587877810	4980	4980	4980	4980	0
322	20241217	153900	587877810	4980	4980	4980	4980	0
323	20241217	153800	587877810	4980	4980	4980	4980	0
324	20241217	153700	587877810	4980	4980	4980	4980	0
325	20241217	153600	587877810	4980	4980	4980	4980	0
326	20241217	153500	587877810	4980	4980	4980	4980	0
327	20241217	153400	587877810	4980	4980	4980	4980	0
328	20241217	153300	587877810	4980	4980	4980	4980	0
329	20241217	153200	587877810	4980	4980	4980	4980	0
330	20241217	153100	587877810	4980	4980	4980	4980	0
331	20241217	153000	587877810	4980	4980	4980	4980	2391
332	20241217	152900	575970630	5130	5130	5130	5130	0
333	20241217	152800	575970630	5130	5130	5130	5130	0
334	20241217	152700	575970630	5130	5130	5130	5130	0
335	20241217	152600	575970630	5130	5130	5130	5130	0
336	20241217	152500	575970630	5130	5130	5130	5130	0
337	20241217	152400	575970630	5130	5130	5130	5130	0
338	20241217	152300	575970630	5130	5130	5130	5130	0
339	20241217	152200	575970630	5130	5130	5130	5130	0
340	20241217	152100	575970630	5130	5130	5130	5130	0
341	20241217	152000	575970630	5130	5130	5130	5130	0
342	20241217	151900	575970630	5130	5040	5140	5040	2662
343	20241217	151800	562421460	5030	5000	5030	5000	39
344	20241217	151700	562225530	5030	5030	5030	5030	0
345	20241217	151600	562225530	5030	5030	5030	5030	0
346	20241217	151500	562225530	5030	5010	5030	5000	105
347	20241217	151400	561700410	5030	5030	5030	5030	2
348	20241217	151300	561690350	5030	5030	5030	5030	13
349	20241217	151200	561624960	5030	5030	5030	5030	0
350	20241217	151100	561624960	5030	5030	5030	5030	90
351	20241217	151000	561172260	5030	5030	5030	5030	0
352	20241217	150900	561172260	5030	5020	5030	5020	123
353	20241217	150800	560554590	5020	5010	5020	5010	11
354	20241217	150700	560499470	5020	5020	5020	5020	12
355	20241217	150600	560439230	5020	5020	5020	5020	0
356	20241217	150500	560439230	5020	5030	5030	5020	10
357	20241217	150400	560389000	5040	5030	5040	5030	42
358	20241217	150300	560177340	5020	5020	5020	5020	17
359	20241217	150200	560092000	5020	5020	5020	5020	160
360	20241217	150100	559288800	5020	5020	5020	5020	28
361	20241217	150000	559148240	5020	5030	5030	5000	189
362	20241217	145900	558197670	5020	5000	5020	5000	53
363	20241217	145800	557931990	5000	5020	5020	5000	39
364	20241217	145700	557736410	4990	5020	5020	4990	377
365	20241217	145600	555855130	5020	5020	5020	5020	0
366	20241217	145500	555855130	5020	5020	5020	5020	25
367	20241217	145400	555729630	5020	5020	5020	5020	0
368	20241217	145300	555729630	5020	5020	5020	5020	42
369	20241217	145200	555518790	5020	5020	5020	5020	53
370	20241217	145100	555252730	5020	5000	5020	5000	52
371	20241217	145000	554991730	5020	5000	5020	5000	48
372	20241217	144900	554751250	4980	4995	5020	4975	2568
373	20241217	144800	541953010	5020	5010	5020	5010	55
374	20241217	144700	541677090	4995	5020	5020	4995	167
375	20241217	144600	540841370	5020	5000	5020	5000	487
376	20241217	144500	538403730	5010	5010	5020	5010	430
377	20241217	144400	536247310	4995	4975	4995	4975	3935
378	20241217	144300	516624105	4980	4990	4990	4980	1304
379	20241217	144200	510129580	4990	4990	4990	4985	777
380	20241217	144100	506252795	4990	5000	5000	4990	1260
381	20241217	144000	499954725	5010	5000	5010	5000	607
382	20241217	143900	496919475	4985	4990	5000	4985	298
383	20241217	143800	495433020	5000	5010	5010	4985	1578
384	20241217	143700	487561025	5000	5000	5010	5000	298
385	20241217	143600	486070825	4995	4980	4995	4980	759
386	20241217	143500	482279725	4970	4975	5010	4970	3803
387	20241217	143400	463328840	4970	4990	4990	4970	4052
388	20241217	143300	443116560	4990	5030	5030	4990	1381
389	20241217	143200	436208315	5030	5070	5110	5020	2733
390	20241217	143100	422434475	5080	5080	5100	5050	4255
391	20241217	143000	400846725	5090	5210	5220	5090	23668
392	20241217	142900	278403515	5370	5370	5370	5370	0
393	20241217	142800	278403515	5370	5130	5370	5000	21285
394	20241217	142700	166834405	5130	5000	5130	5000	4689
395	20241217	142600	143088575	4970	4970	4970	4970	0
396	20241217	142500	143088575	4970	5000	5000	4970	22
397	20241217	142400	142978635	5000	5000	5000	5000	0
398	20241217	142300	142978635	5000	5000	5000	5000	0
399	20241217	142200	142978635	5000	5000	5000	5000	0
400	20241217	142100	142978635	5000	5000	5000	5000	0
401	20241217	142000	142978635	5000	5000	5000	5000	0
402	20241217	141900	142978635	5000	5000	5000	5000	0
403	20241217	141800	142978635	5000	5000	5000	5000	0
404	20241217	141700	142978635	5000	5000	5000	5000	0
405	20241217	141600	142978635	5000	5000	5000	5000	2
406	20241217	141500	142968635	4970	4970	4970	4970	8
407	20241217	141400	142928875	5000	5000	5000	5000	103
408	20241217	141300	142413875	5000	5000	5000	5000	1
409	20241217	141200	142408875	4970	4970	4970	4970	0
410	20241217	141100	142408875	4970	4970	4970	4970	2
411	20241217	141000	142398935	5000	5000	5000	5000	0
412	20241217	140900	142398935	5000	5000	5000	5000	0
413	20241217	140800	142398935	5000	5000	5000	5000	0
414	20241217	140700	142398935	5000	5000	5000	5000	0
415	20241217	140600	142398935	5000	5000	5000	5000	0
416	20241217	140500	142398935	5000	5000	5000	5000	0
417	20241217	140400	142398935	5000	5000	5000	5000	0
418	20241217	140300	142398935	5000	5000	5000	5000	0
419	20241217	140200	142398935	5000	5000	5000	5000	20
420	20241217	140100	142298935	5010	5010	5010	5010	0
421	20241217	140000	142298935	5010	5010	5010	5010	0
422	20241217	135900	142298935	5010	5010	5010	5010	0
423	20241217	135800	142298935	5010	5010	5010	5010	0
424	20241217	135700	142298935	5010	5010	5010	5010	0
425	20241217	135600	142298935	5010	5010	5010	5010	0
426	20241217	135500	142298935	5010	5010	5010	5010	0
427	20241217	135400	142298935	5010	5010	5010	5010	0
428	20241217	135300	142298935	5010	5010	5010	5010	1
429	20241217	135200	142293925	4975	4980	4980	4975	3500
430	20241217	135100	124880775	5010	4995	5010	4995	1000
431	20241217	135000	119883260	4995	4995	4995	4995	0
432	20241217	134900	119883260	4995	4990	4995	4990	4
433	20241217	134800	119863295	4980	4980	4980	4980	0
434	20241217	134700	119863295	4980	4980	4980	4980	0
435	20241217	134600	119863295	4980	4980	4980	4980	0
436	20241217	134500	119863295	4980	4990	4990	4980	48
437	20241217	134400	119623785	4980	4980	4980	4980	0
438	20241217	134300	119623785	4980	4980	4980	4980	29
439	20241217	134200	119479365	4990	4990	4990	4990	0
440	20241217	134100	119479365	4990	4990	4990	4990	0
441	20241217	134000	119479365	4990	4990	4990	4990	0
442	20241217	133900	119479365	4990	4990	4990	4985	986
443	20241217	133800	114559405	4990	4990	4990	4990	0
444	20241217	133700	114559405	4990	4990	4990	4990	0
445	20241217	133600	114559405	4990	4990	4990	4990	17
446	20241217	133500	114474575	5010	5010	5010	5010	0
447	20241217	133400	114474575	5010	5010	5010	5010	0
448	20241217	133300	114474575	5010	5010	5010	5010	0
449	20241217	133200	114474575	5010	5010	5010	5010	9
450	20241217	133100	114429485	5010	5010	5010	5010	53
451	20241217	133000	114163955	4985	4985	4985	4985	50
452	20241217	132900	113914705	4990	4990	4990	4990	16
453	20241217	132800	113834865	4990	4990	4990	4990	46
454	20241217	132700	113605325	5010	5010	5010	5010	0
455	20241217	132600	113605325	5010	5010	5010	5010	0
456	20241217	132500	113605325	5010	5010	5010	5010	0
457	20241217	132400	113605325	5010	5010	5010	5010	0
458	20241217	132300	113605325	5010	5010	5010	5010	0
459	20241217	132200	113605325	5010	5010	5010	5010	0
460	20241217	132100	113605325	5010	5010	5010	5010	0
461	20241217	132000	113605325	5010	5010	5010	5010	0
462	20241217	131900	113605325	5010	5010	5010	5010	0
463	20241217	131800	113605325	5010	5010	5010	5010	0
464	20241217	131700	113605325	5010	5010	5010	5010	0
465	20241217	131600	113605325	5010	5010	5010	5010	1
466	20241217	131500	113600315	5000	5000	5000	5000	817
467	20241217	131400	109515315	5000	5000	5000	5000	0
468	20241217	131300	109515315	5000	5000	5000	5000	0
469	20241217	131200	109515315	5000	5000	5000	5000	0
470	20241217	131100	109515315	5000	5000	5000	5000	200
471	20241217	131000	108515315	5000	5000	5000	5000	0
472	20241217	130900	108515315	5000	5000	5000	5000	0
473	20241217	130800	108515315	5000	5000	5000	5000	0
474	20241217	130700	108515315	5000	5000	5000	5000	0
475	20241217	130600	108515315	5000	5000	5000	5000	0
476	20241217	130500	108515315	5000	5000	5000	5000	0
477	20241217	130400	108515315	5000	5000	5000	5000	0
478	20241217	130300	108515315	5000	5000	5000	5000	0
479	20241217	130200	108515315	5000	5000	5000	5000	0
480	20241217	130100	108515315	5000	5000	5000	5000	1
481	20241217	130000	108510315	5000	5000	5000	5000	0
482	20241217	125900	108510315	5000	5000	5000	5000	0
483	20241217	125800	108510315	5000	5000	5000	5000	0
484	20241217	125700	108510315	5000	5000	5000	5000	0
485	20241217	125600	108510315	5000	5000	5000	5000	0
486	20241217	125500	108510315	5000	5000	5000	5000	0
487	20241217	125400	108510315	5000	5000	5000	5000	0
488	20241217	125300	108510315	5000	5000	5000	5000	0
489	20241217	125200	108510315	5000	5000	5000	5000	0
490	20241217	125100	108510315	5000	5000	5000	5000	0
491	20241217	125000	108510315	5000	5000	5000	5000	0
492	20241217	124900	108510315	5000	5000	5000	5000	0
493	20241217	124800	108510315	5000	5000	5000	5000	0
494	20241217	124700	108510315	5000	5000	5000	5000	0
495	20241217	124600	108510315	5000	5000	5000	5000	0
496	20241217	124500	108510315	5000	5000	5000	5000	0
497	20241217	124400	108510315	5000	4980	5000	4980	5
498	20241217	124300	108485395	4980	4980	4980	4980	43
499	20241217	124200	108271255	5000	5000	5000	5000	32
500	20241217	124100	108111255	5000	5000	5000	5000	0
501	20241217	124000	108111255	5000	5000	5000	5000	10
502	20241217	123900	108061255	5000	5000	5000	5000	0
503	20241217	123800	108061255	5000	5000	5000	5000	0
504	20241217	123700	108061255	5000	5000	5000	5000	0
505	20241217	123600	108061255	5000	5000	5000	5000	0
506	20241217	123500	108061255	5000	5000	5000	5000	1
507	20241217	123400	108056255	4970	4970	4970	4970	10
508	20241217	123300	108006555	5000	5000	5000	5000	0
509	20241217	123200	108006555	5000	5000	5000	5000	0
510	20241217	123100	108006555	5000	5000	5000	5000	0
511	20241217	123000	108006555	5000	4995	5000	4995	100
512	20241217	122900	107506580	4995	4995	4995	4995	0
513	20241217	122800	107506580	4995	4995	4995	4995	0
514	20241217	122700	107506580	4995	4995	4995	4995	0
515	20241217	122600	107506580	4995	4995	4995	4995	0
516	20241217	122500	107506580	4995	4995	4995	4995	0
517	20241217	122400	107506580	4995	4995	4995	4995	0
518	20241217	122300	107506580	4995	4995	4995	4995	0
519	20241217	122200	107506580	4995	4995	4995	4995	0
520	20241217	122100	107506580	4995	4995	4995	4995	0
521	20241217	122000	107506580	4995	4995	4995	4995	0
522	20241217	121900	107506580	4995	4995	4995	4995	1
523	20241217	121800	107501585	4995	4995	4995	4995	0
524	20241217	121700	107501585	4995	4995	4995	4995	0
525	20241217	121600	107501585	4995	4995	4995	4995	0
526	20241217	121500	107501585	4995	4995	4995	4995	0
527	20241217	121400	107501585	4995	4995	4995	4995	0
528	20241217	121300	107501585	4995	4995	4995	4995	100
529	20241217	121200	107002085	4995	4995	4995	4995	1
530	20241217	121100	106997090	4970	4970	4970	4970	0
531	20241217	121000	106997090	4970	4970	4970	4970	0
532	20241217	120900	106997090	4970	4970	4970	4970	0
533	20241217	120800	106997090	4970	4970	4970	4970	0
534	20241217	120700	106997090	4970	4970	4970	4970	0
535	20241217	120600	106997090	4970	4970	4970	4970	0
536	20241217	120500	106997090	4970	4970	4970	4970	0
537	20241217	120400	106997090	4970	4970	4970	4970	0
538	20241217	120300	106997090	4970	4970	4970	4970	0
539	20241217	120200	106997090	4970	4970	4970	4970	0
540	20241217	120100	106997090	4970	4970	4970	4970	36
541	20241217	120000	106818170	4975	4985	4985	4975	157
542	20241217	115900	106036320	5000	5000	5000	5000	300
543	20241217	115800	104536320	4990	4995	4995	4990	7
544	20241217	115700	104501385	5000	5000	5000	5000	0
545	20241217	115600	104501385	5000	5000	5000	5000	100
546	20241217	115500	104001385	5000	4995	5000	4995	21
547	20241217	115400	103896390	5000	5000	5000	5000	0
548	20241217	115300	103896390	5000	5000	5000	5000	0
549	20241217	115200	103896390	5000	5000	5000	5000	0
550	20241217	115100	103896390	5000	5000	5000	5000	200
551	20241217	115000	102896390	5000	5000	5000	5000	0
552	20241217	114900	102896390	5000	5000	5000	5000	0
553	20241217	114800	102896390	5000	5000	5000	5000	0
554	20241217	114700	102896390	5000	5000	5000	5000	0
555	20241217	114600	102896390	5000	5000	5000	5000	0
556	20241217	114500	102896390	5000	5000	5000	5000	0
557	20241217	114400	102896390	5000	5000	5000	5000	0
558	20241217	114300	102896390	5000	5000	5000	5000	0
559	20241217	114200	102896390	5000	5000	5000	5000	0
560	20241217	114100	102896390	5000	5000	5000	5000	0
561	20241217	114000	102896390	5000	5000	5000	5000	0
562	20241217	113900	102896390	5000	5000	5000	5000	0
563	20241217	113800	102896390	5000	5000	5000	5000	0
564	20241217	113700	102896390	5000	5000	5000	5000	0
565	20241217	113600	102896390	5000	5000	5000	5000	0
566	20241217	113500	102896390	5000	5000	5000	5000	0
567	20241217	113400	102896390	5000	5000	5000	5000	0
568	20241217	113300	102896390	5000	5000	5000	5000	0
569	20241217	113200	102896390	5000	5000	5000	5000	0
570	20241217	113100	102896390	5000	5000	5000	5000	0
571	20241217	113000	102896390	5000	5000	5000	5000	0
572	20241217	112900	102896390	5000	5000	5000	5000	1
573	20241217	112800	102891390	5000	5000	5000	5000	200
574	20241217	112700	101891390	5000	5000	5000	5000	0
575	20241217	112600	101891390	5000	5000	5000	5000	0
576	20241217	112500	101891390	5000	5000	5000	5000	0
577	20241217	112400	101891390	5000	5000	5000	5000	1
578	20241217	112300	101886390	4980	4980	4980	4980	48
579	20241217	112200	101647350	4975	4975	4975	4975	0
580	20241217	112100	101647350	4975	4975	4975	4975	0
581	20241217	112000	101647350	4975	4975	4975	4975	0
582	20241217	111900	101647350	4975	4975	4975	4975	0
583	20241217	111800	101647350	4975	4975	4975	4975	21
584	20241217	111700	101542875	4980	4980	4980	4980	1052
585	20241217	111600	96303915	4975	5000	5000	4975	478
586	20241217	111500	93923600	5000	5000	5000	5000	0
587	20241217	111400	93923600	5000	5000	5000	5000	0
588	20241217	111300	93923600	5000	5000	5000	5000	0
589	20241217	111200	93923600	5000	5000	5000	5000	0
590	20241217	111100	93923600	5000	5000	5000	5000	0
591	20241217	111000	93923600	5000	5000	5000	5000	50
592	20241217	110900	93673600	5000	5000	5000	5000	0
593	20241217	110800	93673600	5000	5000	5000	5000	0
594	20241217	110700	93673600	5000	5000	5000	5000	0
595	20241217	110600	93673600	5000	5000	5000	5000	0
596	20241217	110500	93673600	5000	5000	5000	5000	300
597	20241217	110400	92173600	5000	5000	5000	5000	0
598	20241217	110300	92173600	5000	5000	5000	5000	0
599	20241217	110200	92173600	5000	5000	5000	5000	0
600	20241217	110100	92173600	5000	5000	5000	5000	0
601	20241217	110000	92173600	5000	5000	5000	5000	1
602	20241217	105900	92168600	4975	4975	4975	4975	0
603	20241217	105800	92168600	4975	4975	4975	4975	0
604	20241217	105700	92168600	4975	4975	4975	4975	0
605	20241217	105600	92168600	4975	4975	4975	4975	166
606	20241217	105500	91342750	5000	5000	5000	5000	22
607	20241217	105400	91232750	4975	4975	4975	4975	0
608	20241217	105300	91232750	4975	4975	4975	4975	0
609	20241217	105200	91232750	4975	4975	4975	4975	10
610	20241217	105100	91183000	5000	5000	5000	5000	0
611	20241217	105000	91183000	5000	5000	5000	5000	0
612	20241217	104900	91183000	5000	5000	5000	5000	0
613	20241217	104800	91183000	5000	5000	5000	5000	0
614	20241217	104700	91183000	5000	5000	5000	5000	0
615	20241217	104600	91183000	5000	5000	5000	5000	0
616	20241217	104500	91183000	5000	5000	5000	5000	100
617	20241217	104400	90683000	5000	5000	5000	5000	0
618	20241217	104300	90683000	5000	5000	5000	5000	0
619	20241217	104200	90683000	5000	5000	5000	5000	0
620	20241217	104100	90683000	5000	5000	5000	5000	0
621	20241217	104000	90683000	5000	5000	5000	5000	0
622	20241217	103900	90683000	5000	5000	5000	5000	1
623	20241217	103800	90678000	4975	4975	4975	4975	40
624	20241217	103700	90479000	4975	4975	4975	4975	0
625	20241217	103600	90479000	4975	4975	4975	4975	10
626	20241217	103500	90429250	5010	5010	5010	5010	0
627	20241217	103400	90429250	5010	5010	5010	5010	0
628	20241217	103300	90429250	5010	5010	5010	5010	0
629	20241217	103200	90429250	5010	5010	5010	5010	0
630	20241217	103100	90429250	5010	5010	5010	5010	0
631	20241217	103000	90429250	5010	5000	5010	5000	100
632	20241217	102900	89929070	5000	5000	5000	5000	0
633	20241217	102800	89929070	5000	5000	5000	5000	0
634	20241217	102700	89929070	5000	5000	5000	5000	0
635	20241217	102600	89929070	5000	5000	5000	5000	0
636	20241217	102500	89929070	5000	5000	5000	5000	300
637	20241217	102400	88429070	5000	5000	5000	5000	0
638	20241217	102300	88429070	5000	5000	5000	5000	2
639	20241217	102200	88419070	5000	5000	5000	5000	0
640	20241217	102100	88419070	5000	5000	5000	5000	0
641	20241217	102000	88419070	5000	5000	5000	5000	0
642	20241217	101900	88419070	5000	5000	5000	5000	0
643	20241217	101800	88419070	5000	5000	5000	5000	10
644	20241217	101700	88369070	4980	4980	4980	4980	0
645	20241217	101600	88369070	4980	4980	4980	4980	0
646	20241217	101500	88369070	4980	4980	4980	4980	0
647	20241217	101400	88369070	4980	4980	4980	4980	0
648	20241217	101300	88369070	4980	4980	4980	4980	0
649	20241217	101200	88369070	4980	4980	4980	4980	0
650	20241217	101100	88369070	4980	4980	4980	4980	122
651	20241217	101000	87761510	4995	4995	4995	4995	0
652	20241217	100900	87761510	4995	4995	4995	4995	12
653	20241217	100800	87701570	4995	4995	4995	4995	0
654	20241217	100700	87701570	4995	4995	4995	4995	0
655	20241217	100600	87701570	4995	4995	4995	4995	120
656	20241217	100500	87102170	4995	4995	4995	4995	0
657	20241217	100400	87102170	4995	4995	4995	4995	0
658	20241217	100300	87102170	4995	4995	4995	4995	1
659	20241217	100200	87097175	4950	4950	4950	4950	0
660	20241217	100100	87097175	4950	4950	4950	4950	0
661	20241217	100000	87097175	4950	4950	4950	4950	0
662	20241217	095900	87097175	4950	4925	4950	4925	1287
663	20241217	095800	80728025	4930	4930	4930	4930	211
664	20241217	095700	79687795	4950	4955	4955	4950	853
665	20241217	095600	75463995	4995	4995	4995	4995	0
666	20241217	095500	75463995	4995	4995	4995	4995	0
667	20241217	095400	75463995	4995	4995	4995	4995	300
668	20241217	095300	73965495	5000	4990	5000	4955	3806
669	20241217	095200	55103015	5050	5050	5050	5050	0
670	20241217	095100	55103015	5050	5010	5060	5010	3831
671	20241217	095000	35782555	4950	4950	4950	4950	0
672	20241217	094900	35782555	4950	4950	4950	4950	0
673	20241217	094800	35782555	4950	4950	4950	4950	0
674	20241217	094700	35782555	4950	4950	4950	4950	1
675	20241217	094600	35777605	5010	5010	5010	5010	1
676	20241217	094500	35772595	5000	5000	5000	5000	0
677	20241217	094400	35772595	5000	5000	5000	5000	0
678	20241217	094300	35772595	5000	5000	5000	5000	546
679	20241217	094200	33042595	5010	4980	5010	4950	632
680	20241217	094100	29903235	5010	5010	5010	5010	1
681	20241217	094000	29898225	4985	5000	5000	4985	311
682	20241217	093900	28347875	5010	5010	5010	5010	1
683	20241217	093800	28342865	5000	5000	5000	5000	0
684	20241217	093700	28342865	5000	5000	5000	5000	0
685	20241217	093600	28342865	5000	5000	5000	5000	0
686	20241217	093500	28342865	5000	5000	5000	5000	4
687	20241217	093400	28322865	5010	4990	5010	4990	231
688	20241217	093300	27165755	5010	5010	5010	5010	0
689	20241217	093200	27165755	5010	5010	5010	5010	0
690	20241217	093100	27165755	5010	5010	5010	5010	0
691	20241217	093000	27165755	5010	5000	5010	4990	1011
692	20241217	092900	22110820	5010	5000	5010	5000	29
693	20241217	092800	21965630	5010	5010	5010	5010	2
694	20241217	092700	21955610	4975	4975	4975	4975	210
695	20241217	092600	20910860	4965	4965	4965	4965	0
696	20241217	092500	20910860	4965	4965	4965	4965	0
697	20241217	092400	20910860	4965	4965	4965	4965	0
698	20241217	092300	20910860	4965	4965	4975	4965	20
699	20241217	092200	20811470	4970	4975	4975	4970	64
700	20241217	092100	20493285	4975	4995	4995	4975	282
701	20241217	092000	19087595	5010	5010	5010	5010	0
702	20241217	091900	19087595	5010	5010	5010	5010	0
703	20241217	091800	19087595	5010	5010	5010	5010	3
704	20241217	091700	19072565	4995	5000	5000	4995	48
705	20241217	091600	18832610	4995	4995	4995	4995	4
706	20241217	091500	18812630	5010	5010	5010	5010	0
707	20241217	091400	18812630	5010	5010	5010	5010	0
708	20241217	091300	18812630	5010	5010	5010	5010	0
709	20241217	091200	18812630	5010	5010	5010	5010	0
710	20241217	091100	18812630	5010	5010	5010	5010	0
711	20241217	091000	18812630	5010	5010	5010	5010	0
712	20241217	090900	18812630	5010	5010	5010	5010	0
713	20241217	090800	18812630	5010	5010	5010	5010	20
714	20241217	090700	18712430	4980	4980	4980	4980	0
715	20241217	090600	18712430	4980	4980	4980	4980	0
716	20241217	090500	18712430	4980	4980	4980	4980	0
717	20241217	090400	18712430	4980	4975	4980	4970	2641
718	20241217	090300	5572675	4975	4925	4975	4920	769
719	20241217	090200	1747615	4960	4975	4975	4960	49
720	20241217	090100	1503960	4980	4980	4980	4980	0
721	20241217	090000	1503960	4980	4980	4980	4980	302