KissMeData/318020/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	211500	33196000	2940	2940	2940	2940	119
3	20241217	211400	33196000	2940	2940	2940	2940	0
4	20241217	211300	33196000	2940	2940	2940	2940	0
5	20241217	211200	33196000	2940	2940	2940	2940	0
6	20241217	211100	33196000	2940	2940	2940	2940	0
7	20241217	211000	33196000	2940	2940	2940	2940	0
8	20241217	210900	33196000	2940	2940	2940	2940	0
9	20241217	210800	33196000	2940	2940	2940	2940	0
10	20241217	210700	33196000	2940	2940	2940	2940	0
11	20241217	210600	33196000	2940	2940	2940	2940	0
12	20241217	210500	33196000	2940	2940	2940	2940	0
13	20241217	210400	33196000	2940	2940	2940	2940	0
14	20241217	210300	33196000	2940	2940	2940	2940	0
15	20241217	210200	33196000	2940	2940	2940	2940	0
16	20241217	210100	33196000	2940	2940	2940	2940	0
17	20241217	210000	33196000	2940	2940	2940	2940	0
18	20241217	205900	33196000	2940	2940	2940	2940	0
19	20241217	205800	33196000	2940	2940	2940	2940	0
20	20241217	205700	33196000	2940	2940	2940	2940	0
21	20241217	205600	33196000	2940	2940	2940	2940	0
22	20241217	205500	33196000	2940	2940	2940	2940	0
23	20241217	205400	33196000	2940	2940	2940	2940	0
24	20241217	205300	33196000	2940	2940	2940	2940	0
25	20241217	205200	33196000	2940	2940	2940	2940	0
26	20241217	205100	33196000	2940	2940	2940	2940	0
27	20241217	205000	33196000	2940	2940	2940	2940	0
28	20241217	204900	33196000	2940	2940	2940	2940	0
29	20241217	204800	33196000	2940	2940	2940	2940	0
30	20241217	204700	33196000	2940	2940	2940	2940	0
31	20241217	204600	33196000	2940	2940	2940	2940	0
32	20241217	204500	33196000	2940	2940	2940	2940	119
33	20241217	204400	33196000	2940	2940	2940	2940	0
34	20241217	204300	33196000	2940	2940	2940	2940	0
35	20241217	204200	33196000	2940	2940	2940	2940	0
36	20241217	204100	33196000	2940	2940	2940	2940	0
37	20241217	204000	33196000	2940	2940	2940	2940	0
38	20241217	203900	33196000	2940	2940	2940	2940	0
39	20241217	203800	33196000	2940	2940	2940	2940	0
40	20241217	203700	33196000	2940	2940	2940	2940	0
41	20241217	203600	33196000	2940	2940	2940	2940	0
42	20241217	203500	33196000	2940	2940	2940	2940	0
43	20241217	203400	33196000	2940	2940	2940	2940	0
44	20241217	203300	33196000	2940	2940	2940	2940	0
45	20241217	203200	33196000	2940	2940	2940	2940	0
46	20241217	203100	33196000	2940	2940	2940	2940	0
47	20241217	203000	33196000	2940	2940	2940	2940	0
48	20241217	202900	33196000	2940	2940	2940	2940	0
49	20241217	202800	33196000	2940	2940	2940	2940	0
50	20241217	202700	33196000	2940	2940	2940	2940	0
51	20241217	202600	33196000	2940	2940	2940	2940	0
52	20241217	202500	33196000	2940	2940	2940	2940	0
53	20241217	202400	33196000	2940	2940	2940	2940	0
54	20241217	202300	33196000	2940	2940	2940	2940	0
55	20241217	202200	33196000	2940	2940	2940	2940	0
56	20241217	202100	33196000	2940	2940	2940	2940	0
57	20241217	202000	33196000	2940	2940	2940	2940	0
58	20241217	201900	33196000	2940	2940	2940	2940	0
59	20241217	201800	33196000	2940	2940	2940	2940	0
60	20241217	201700	33196000	2940	2940	2940	2940	0
61	20241217	201600	33196000	2940	2940	2940	2940	0
62	20241217	201500	33196000	2940	2940	2940	2940	119
63	20241217	201400	33196000	2940	2940	2940	2940	0
64	20241217	201300	33196000	2940	2940	2940	2940	0
65	20241217	201200	33196000	2940	2940	2940	2940	0
66	20241217	201100	33196000	2940	2940	2940	2940	0
67	20241217	201000	33196000	2940	2940	2940	2940	0
68	20241217	200900	33196000	2940	2940	2940	2940	0
69	20241217	200800	33196000	2940	2940	2940	2940	0
70	20241217	200700	33196000	2940	2940	2940	2940	0
71	20241217	200600	33196000	2940	2940	2940	2940	0
72	20241217	200500	33196000	2940	2940	2940	2940	0
73	20241217	200400	33196000	2940	2940	2940	2940	0
74	20241217	200300	33196000	2940	2940	2940	2940	0
75	20241217	200200	33196000	2940	2940	2940	2940	0
76	20241217	200100	33196000	2940	2940	2940	2940	0
77	20241217	200000	33196000	2940	2940	2940	2940	0
78	20241217	195900	33196000	2940	2940	2940	2940	0
79	20241217	195800	33196000	2940	2940	2940	2940	0
80	20241217	195700	33196000	2940	2940	2940	2940	0
81	20241217	195600	33196000	2940	2940	2940	2940	0
82	20241217	195500	33196000	2940	2940	2940	2940	0
83	20241217	195400	33196000	2940	2940	2940	2940	0
84	20241217	195300	33196000	2940	2940	2940	2940	0
85	20241217	195200	33196000	2940	2940	2940	2940	0
86	20241217	195100	33196000	2940	2940	2940	2940	0
87	20241217	195000	33196000	2940	2940	2940	2940	0
88	20241217	194900	33196000	2940	2940	2940	2940	0
89	20241217	194800	33196000	2940	2940	2940	2940	0
90	20241217	194700	33196000	2940	2940	2940	2940	0
91	20241217	194600	33196000	2940	2940	2940	2940	0
92	20241217	194500	33196000	2940	2940	2940	2940	119
93	20241217	194400	33196000	2940	2940	2940	2940	0
94	20241217	194300	33196000	2940	2940	2940	2940	0
95	20241217	194200	33196000	2940	2940	2940	2940	0
96	20241217	194100	33196000	2940	2940	2940	2940	0
97	20241217	194000	33196000	2940	2940	2940	2940	0
98	20241217	193900	33196000	2940	2940	2940	2940	0
99	20241217	193800	33196000	2940	2940	2940	2940	0
100	20241217	193700	33196000	2940	2940	2940	2940	0
101	20241217	193600	33196000	2940	2940	2940	2940	0
102	20241217	193500	33196000	2940	2940	2940	2940	0
103	20241217	193400	33196000	2940	2940	2940	2940	0
104	20241217	193300	33196000	2940	2940	2940	2940	0
105	20241217	193200	33196000	2940	2940	2940	2940	0
106	20241217	193100	33196000	2940	2940	2940	2940	0
107	20241217	193000	33196000	2940	2940	2940	2940	0
108	20241217	192900	33196000	2940	2940	2940	2940	0
109	20241217	192800	33196000	2940	2940	2940	2940	0
110	20241217	192700	33196000	2940	2940	2940	2940	0
111	20241217	192600	33196000	2940	2940	2940	2940	0
112	20241217	192500	33196000	2940	2940	2940	2940	0
113	20241217	192400	33196000	2940	2940	2940	2940	0
114	20241217	192300	33196000	2940	2940	2940	2940	0
115	20241217	192200	33196000	2940	2940	2940	2940	0
116	20241217	192100	33196000	2940	2940	2940	2940	0
117	20241217	192000	33196000	2940	2940	2940	2940	0
118	20241217	191900	33196000	2940	2940	2940	2940	0
119	20241217	191800	33196000	2940	2940	2940	2940	0
120	20241217	191700	33196000	2940	2940	2940	2940	0
121	20241217	191600	33196000	2940	2940	2940	2940	0
122	20241217	191500	33196000	2940	2940	2940	2940	119
123	20241217	191400	33196000	2940	2940	2940	2940	0
124	20241217	191300	33196000	2940	2940	2940	2940	0
125	20241217	191200	33196000	2940	2940	2940	2940	0
126	20241217	191100	33196000	2940	2940	2940	2940	0
127	20241217	191000	33196000	2940	2940	2940	2940	0
128	20241217	190900	33196000	2940	2940	2940	2940	0
129	20241217	190800	33196000	2940	2940	2940	2940	0
130	20241217	190700	33196000	2940	2940	2940	2940	0
131	20241217	190600	33196000	2940	2940	2940	2940	0
132	20241217	190500	33196000	2940	2940	2940	2940	0
133	20241217	190400	33196000	2940	2940	2940	2940	0
134	20241217	190300	33196000	2940	2940	2940	2940	0
135	20241217	190200	33196000	2940	2940	2940	2940	0
136	20241217	190100	33196000	2940	2940	2940	2940	0
137	20241217	190000	33196000	2940	2940	2940	2940	0
138	20241217	185900	33196000	2940	2940	2940	2940	0
139	20241217	185800	33196000	2940	2940	2940	2940	0
140	20241217	185700	33196000	2940	2940	2940	2940	0
141	20241217	185600	33196000	2940	2940	2940	2940	0
142	20241217	185500	33196000	2940	2940	2940	2940	0
143	20241217	185400	33196000	2940	2940	2940	2940	0
144	20241217	185300	33196000	2940	2940	2940	2940	0
145	20241217	185200	33196000	2940	2940	2940	2940	0
146	20241217	185100	33196000	2940	2940	2940	2940	0
147	20241217	185000	33196000	2940	2940	2940	2940	0
148	20241217	184900	33196000	2940	2940	2940	2940	0
149	20241217	184800	33196000	2940	2940	2940	2940	0
150	20241217	184700	33196000	2940	2940	2940	2940	0
151	20241217	184600	33196000	2940	2940	2940	2940	0
152	20241217	184500	33196000	2940	2940	2940	2940	119
153	20241217	184400	33196000	2940	2940	2940	2940	0
154	20241217	184300	33196000	2940	2940	2940	2940	0
155	20241217	184200	33196000	2940	2940	2940	2940	0
156	20241217	184100	33196000	2940	2940	2940	2940	0
157	20241217	184000	33196000	2940	2940	2940	2940	0
158	20241217	183900	33196000	2940	2940	2940	2940	0
159	20241217	183800	33196000	2940	2940	2940	2940	0
160	20241217	183700	33196000	2940	2940	2940	2940	0
161	20241217	183600	33196000	2940	2940	2940	2940	0
162	20241217	183500	33196000	2940	2940	2940	2940	0
163	20241217	183400	33196000	2940	2940	2940	2940	0
164	20241217	183300	33196000	2940	2940	2940	2940	0
165	20241217	183200	33196000	2940	2940	2940	2940	0
166	20241217	183100	33196000	2940	2940	2940	2940	0
167	20241217	183000	33196000	2940	2940	2940	2940	0
168	20241217	182900	33196000	2940	2940	2940	2940	0
169	20241217	182800	33196000	2940	2940	2940	2940	0
170	20241217	182700	33196000	2940	2940	2940	2940	0
171	20241217	182600	33196000	2940	2940	2940	2940	0
172	20241217	182500	33196000	2940	2940	2940	2940	0
173	20241217	182400	33196000	2940	2940	2940	2940	0
174	20241217	182300	33196000	2940	2940	2940	2940	0
175	20241217	182200	33196000	2940	2940	2940	2940	0
176	20241217	182100	33196000	2940	2940	2940	2940	0
177	20241217	182000	33196000	2940	2940	2940	2940	0
178	20241217	181900	33196000	2940	2940	2940	2940	0
179	20241217	181800	33196000	2940	2940	2940	2940	0
180	20241217	181700	33196000	2940	2940	2940	2940	0
181	20241217	181600	33196000	2940	2940	2940	2940	0
182	20241217	181500	33196000	2940	2940	2940	2940	119
183	20241217	181400	33196000	2940	2940	2940	2940	0
184	20241217	181300	33196000	2940	2940	2940	2940	0
185	20241217	181200	33196000	2940	2940	2940	2940	0
186	20241217	181100	33196000	2940	2940	2940	2940	0
187	20241217	181000	33196000	2940	2940	2940	2940	0
188	20241217	180900	33196000	2940	2940	2940	2940	0
189	20241217	180800	33196000	2940	2940	2940	2940	0
190	20241217	180700	33196000	2940	2940	2940	2940	0
191	20241217	180600	33196000	2940	2940	2940	2940	0
192	20241217	180500	33196000	2940	2940	2940	2940	0
193	20241217	180400	33196000	2940	2940	2940	2940	0
194	20241217	180300	33196000	2940	2940	2940	2940	0
195	20241217	180200	33196000	2940	2940	2940	2940	0
196	20241217	180100	33196000	2940	2940	2940	2940	0
197	20241217	180000	33196000	2940	2940	2940	2940	0
198	20241217	175900	33196000	2940	2940	2940	2940	0
199	20241217	175800	33196000	2940	2940	2940	2940	0
200	20241217	175700	33196000	2940	2940	2940	2940	0
201	20241217	175600	33196000	2940	2940	2940	2940	0
202	20241217	175500	33196000	2940	2940	2940	2940	0
203	20241217	175400	33196000	2940	2940	2940	2940	0
204	20241217	175300	33196000	2940	2940	2940	2940	0
205	20241217	175200	33196000	2940	2940	2940	2940	0
206	20241217	175100	33196000	2940	2940	2940	2940	0
207	20241217	175000	33196000	2940	2940	2940	2940	0
208	20241217	174900	33196000	2940	2940	2940	2940	0
209	20241217	174800	33196000	2940	2940	2940	2940	0
210	20241217	174700	33196000	2940	2940	2940	2940	0
211	20241217	174600	33196000	2940	2940	2940	2940	0
212	20241217	174500	33196000	2940	2940	2940	2940	119
213	20241217	174400	33196000	2940	2940	2940	2940	0
214	20241217	174300	33196000	2940	2940	2940	2940	0
215	20241217	174200	33196000	2940	2940	2940	2940	0
216	20241217	174100	33196000	2940	2940	2940	2940	0
217	20241217	174000	33196000	2940	2940	2940	2940	0
218	20241217	173900	33196000	2940	2940	2940	2940	0
219	20241217	173800	33196000	2940	2940	2940	2940	0
220	20241217	173700	33196000	2940	2940	2940	2940	0
221	20241217	173600	33196000	2940	2940	2940	2940	0
222	20241217	173500	33196000	2940	2940	2940	2940	0
223	20241217	173400	33196000	2940	2940	2940	2940	0
224	20241217	173300	33196000	2940	2940	2940	2940	0
225	20241217	173200	33196000	2940	2940	2940	2940	0
226	20241217	173100	33196000	2940	2940	2940	2940	0
227	20241217	173000	33196000	2940	2940	2940	2940	0
228	20241217	172900	33196000	2940	2940	2940	2940	0
229	20241217	172800	33196000	2940	2940	2940	2940	0
230	20241217	172700	33196000	2940	2940	2940	2940	0
231	20241217	172600	33196000	2940	2940	2940	2940	0
232	20241217	172500	33196000	2940	2940	2940	2940	0
233	20241217	172400	33196000	2940	2940	2940	2940	0
234	20241217	172300	33196000	2940	2940	2940	2940	0
235	20241217	172200	33196000	2940	2940	2940	2940	0
236	20241217	172100	33196000	2940	2940	2940	2940	0
237	20241217	172000	33196000	2940	2940	2940	2940	0
238	20241217	171900	33196000	2940	2940	2940	2940	0
239	20241217	171800	33196000	2940	2940	2940	2940	0
240	20241217	171700	33196000	2940	2940	2940	2940	0
241	20241217	171600	33196000	2940	2940	2940	2940	0
242	20241217	171500	33196000	2940	2940	2940	2940	119
243	20241217	171400	33196000	2940	2940	2940	2940	0
244	20241217	171300	33196000	2940	2940	2940	2940	0
245	20241217	171200	33196000	2940	2940	2940	2940	0
246	20241217	171100	33196000	2940	2940	2940	2940	0
247	20241217	171000	33196000	2940	2940	2940	2940	0
248	20241217	170900	33196000	2940	2940	2940	2940	0
249	20241217	170800	33196000	2940	2940	2940	2940	0
250	20241217	170700	33196000	2940	2940	2940	2940	0
251	20241217	170600	33196000	2940	2940	2940	2940	0
252	20241217	170500	33196000	2940	2940	2940	2940	0
253	20241217	170400	33196000	2940	2940	2940	2940	0
254	20241217	170300	33196000	2940	2940	2940	2940	0
255	20241217	170200	33196000	2940	2940	2940	2940	0
256	20241217	170100	33196000	2940	2940	2940	2940	0
257	20241217	170000	33196000	2940	2940	2940	2940	0
258	20241217	165900	33196000	2940	2940	2940	2940	0
259	20241217	165800	33196000	2940	2940	2940	2940	0
260	20241217	165700	33196000	2940	2940	2940	2940	0
261	20241217	165600	33196000	2940	2940	2940	2940	0
262	20241217	165500	33196000	2940	2940	2940	2940	0
263	20241217	165400	33196000	2940	2940	2940	2940	0
264	20241217	165300	33196000	2940	2940	2940	2940	0
265	20241217	165200	33196000	2940	2940	2940	2940	0
266	20241217	165100	33196000	2940	2940	2940	2940	0
267	20241217	165000	33196000	2940	2940	2940	2940	0
268	20241217	164900	33196000	2940	2940	2940	2940	0
269	20241217	164800	33196000	2940	2940	2940	2940	0
270	20241217	164700	33196000	2940	2940	2940	2940	0
271	20241217	164600	33196000	2940	2940	2940	2940	0
272	20241217	164500	33196000	2940	2940	2940	2940	119
273	20241217	164400	33196000	2940	2940	2940	2940	0
274	20241217	164300	33196000	2940	2940	2940	2940	0
275	20241217	164200	33196000	2940	2940	2940	2940	0
276	20241217	164100	33196000	2940	2940	2940	2940	0
277	20241217	164000	33196000	2940	2940	2940	2940	0
278	20241217	163900	33196000	2940	2940	2940	2940	0
279	20241217	163800	33196000	2940	2940	2940	2940	0
280	20241217	163700	33196000	2940	2940	2940	2940	0
281	20241217	163600	33196000	2940	2940	2940	2940	0
282	20241217	163500	33196000	2940	2940	2940	2940	0
283	20241217	163400	33196000	2940	2940	2940	2940	0
284	20241217	163300	33196000	2940	2940	2940	2940	0
285	20241217	163200	33196000	2940	2940	2940	2940	0
286	20241217	163100	33196000	2940	2940	2940	2940	0
287	20241217	163000	33196000	2940	2940	2940	2940	0
288	20241217	162900	33196000	2940	2940	2940	2940	0
289	20241217	162800	33196000	2940	2940	2940	2940	0
290	20241217	162700	33196000	2940	2940	2940	2940	0
291	20241217	162600	33196000	2940	2940	2940	2940	0
292	20241217	162500	33196000	2940	2940	2940	2940	0
293	20241217	162400	33196000	2940	2940	2940	2940	0
294	20241217	162300	33196000	2940	2940	2940	2940	0
295	20241217	162200	33196000	2940	2940	2940	2940	0
296	20241217	162100	33196000	2940	2940	2940	2940	0
297	20241217	162000	33196000	2940	2940	2940	2940	0
298	20241217	161900	33196000	2940	2940	2940	2940	0
299	20241217	161800	33196000	2940	2940	2940	2940	0
300	20241217	161700	33196000	2940	2940	2940	2940	0
301	20241217	161600	33196000	2940	2940	2940	2940	0
302	20241217	161500	33196000	2940	2940	2940	2940	119
303	20241217	161400	33196000	2940	2940	2940	2940	0
304	20241217	161300	33196000	2940	2940	2940	2940	0
305	20241217	161200	33196000	2940	2940	2940	2940	0
306	20241217	161100	33196000	2940	2940	2940	2940	0
307	20241217	161000	33196000	2940	2940	2940	2940	0
308	20241217	160900	33196000	2940	2940	2940	2940	0
309	20241217	160800	33196000	2940	2940	2940	2940	0
310	20241217	160700	33196000	2940	2940	2940	2940	0
311	20241217	160600	33196000	2940	2940	2940	2940	0
312	20241217	160500	33196000	2940	2940	2940	2940	0
313	20241217	160400	33196000	2940	2940	2940	2940	0
314	20241217	160300	33196000	2940	2940	2940	2940	0
315	20241217	160200	33196000	2940	2940	2940	2940	0
316	20241217	160100	33196000	2940	2940	2940	2940	0
317	20241217	160000	33196000	2940	2940	2940	2940	0
318	20241217	155900	33196000	2940	2940	2940	2940	0
319	20241217	155800	33196000	2940	2940	2940	2940	0
320	20241217	155700	33196000	2940	2940	2940	2940	0
321	20241217	155600	33196000	2940	2940	2940	2940	0
322	20241217	155500	33196000	2940	2940	2940	2940	0
323	20241217	155400	33196000	2940	2940	2940	2940	0
324	20241217	155300	33196000	2940	2940	2940	2940	0
325	20241217	155200	33196000	2940	2940	2940	2940	0
326	20241217	155100	33196000	2940	2940	2940	2940	0
327	20241217	155000	33196000	2940	2940	2940	2940	0
328	20241217	154900	33196000	2940	2940	2940	2940	0
329	20241217	154800	33196000	2940	2940	2940	2940	0
330	20241217	154700	33196000	2940	2940	2940	2940	0
331	20241217	154600	33196000	2940	2940	2940	2940	0
332	20241217	154500	33196000	2940	2940	2940	2940	119
333	20241217	154400	33196000	2940	2940	2940	2940	0
334	20241217	154300	33196000	2940	2940	2940	2940	0
335	20241217	154200	33196000	2940	2940	2940	2940	0
336	20241217	154100	33196000	2940	2940	2940	2940	0
337	20241217	154000	33196000	2940	2940	2940	2940	0
338	20241217	153900	33196000	2940	2940	2940	2940	0
339	20241217	153800	33196000	2940	2940	2940	2940	0
340	20241217	153700	33196000	2940	2940	2940	2940	0
341	20241217	153600	33196000	2940	2940	2940	2940	0
342	20241217	153500	33196000	2940	2940	2940	2940	0
343	20241217	153400	33196000	2940	2940	2940	2940	0
344	20241217	153300	33196000	2940	2940	2940	2940	0
345	20241217	153200	33196000	2940	2940	2940	2940	0
346	20241217	153100	33196000	2940	2940	2940	2940	0
347	20241217	153000	33196000	2940	2940	2940	2940	119
348	20241217	152900	32846140	2940	2940	2940	2940	0
349	20241217	152800	32846140	2940	2940	2940	2940	0
350	20241217	152700	32846140	2940	2940	2940	2940	0
351	20241217	152600	32846140	2940	2940	2940	2940	0
352	20241217	152500	32846140	2940	2940	2940	2940	0
353	20241217	152400	32846140	2940	2940	2940	2940	0
354	20241217	152300	32846140	2940	2940	2940	2940	0
355	20241217	152200	32846140	2940	2940	2940	2940	0
356	20241217	152100	32846140	2940	2940	2940	2940	0
357	20241217	152000	32846140	2940	2940	2940	2940	0
358	20241217	151900	32846140	2940	2940	2940	2940	233
359	20241217	151800	32161120	2990	2990	2990	2990	0
360	20241217	151700	32161120	2990	2985	2990	2985	100
361	20241217	151600	31862615	2985	2970	2985	2970	158
362	20241217	151500	31393195	2970	2970	2970	2970	0
363	20241217	151400	31393195	2970	2960	2970	2960	22
364	20241217	151300	31328060	2955	2935	2955	2935	1104
365	20241217	151200	28072335	2930	2930	2930	2930	0
366	20241217	151100	28072335	2930	2930	2930	2930	300
367	20241217	151000	27193335	2930	2930	2930	2930	2
368	20241217	150900	27187475	2930	2930	2930	2930	0
369	20241217	150800	27187475	2930	2925	2930	2925	74
370	20241217	150700	26970665	2930	2930	2930	2930	0
371	20241217	150600	26970665	2930	2930	2930	2930	0
372	20241217	150500	26970665	2930	2930	2930	2930	0
373	20241217	150400	26970665	2930	2930	2930	2930	0
374	20241217	150300	26970665	2930	2930	2930	2930	0
375	20241217	150200	26970665	2930	2930	2930	2930	0
376	20241217	150100	26970665	2930	2930	2930	2930	0
377	20241217	150000	26970665	2930	2930	2930	2930	0
378	20241217	145900	26970665	2930	2905	2930	2885	91
379	20241217	145800	26706095	2925	2925	2925	2925	0
380	20241217	145700	26706095	2925	2925	2925	2925	0
381	20241217	145600	26706095	2925	2925	2925	2925	6
382	20241217	145500	26688545	2930	2930	2930	2930	0
383	20241217	145400	26688545	2930	2930	2930	2930	0
384	20241217	145300	26688545	2930	2930	2930	2930	0
385	20241217	145200	26688545	2930	2930	2930	2930	0
386	20241217	145100	26688545	2930	2930	2930	2930	0
387	20241217	145000	26688545	2930	2930	2930	2930	0
388	20241217	144900	26688545	2930	2930	2930	2930	6
389	20241217	144800	26670965	2930	2930	2930	2930	0
390	20241217	144700	26670965	2930	2930	2930	2930	0
391	20241217	144600	26670965	2930	2930	2930	2930	0
392	20241217	144500	26670965	2930	2930	2930	2930	0
393	20241217	144400	26670965	2930	2930	2930	2930	0
394	20241217	144300	26670965	2930	2930	2930	2930	0
395	20241217	144200	26670965	2930	2930	2930	2930	6
396	20241217	144100	26653385	2930	2930	2930	2930	0
397	20241217	144000	26653385	2930	2930	2930	2930	0
398	20241217	143900	26653385	2930	2930	2930	2930	0
399	20241217	143800	26653385	2930	2930	2930	2930	0
400	20241217	143700	26653385	2930	2930	2930	2930	0
401	20241217	143600	26653385	2930	2930	2930	2930	0
402	20241217	143500	26653385	2930	2930	2930	2930	6
403	20241217	143400	26635805	2930	2930	2930	2930	0
404	20241217	143300	26635805	2930	2930	2930	2930	0
405	20241217	143200	26635805	2930	2930	2930	2930	0
406	20241217	143100	26635805	2930	2930	2930	2930	0
407	20241217	143000	26635805	2930	2930	2930	2930	0
408	20241217	142900	26635805	2930	2930	2930	2930	0
409	20241217	142800	26635805	2930	2930	2930	2930	6
410	20241217	142700	26618225	2930	2930	2930	2930	0
411	20241217	142600	26618225	2930	2930	2930	2930	0
412	20241217	142500	26618225	2930	2930	2930	2930	0
413	20241217	142400	26618225	2930	2930	2930	2930	0
414	20241217	142300	26618225	2930	2930	2930	2930	0
415	20241217	142200	26618225	2930	2930	2930	2930	0
416	20241217	142100	26618225	2930	2930	2930	2930	6
417	20241217	142000	26600645	2930	2930	2930	2930	0
418	20241217	141900	26600645	2930	2930	2930	2930	0
419	20241217	141800	26600645	2930	2930	2930	2930	0
420	20241217	141700	26600645	2930	2930	2930	2930	0
421	20241217	141600	26600645	2930	2930	2930	2930	0
422	20241217	141500	26600645	2930	2930	2930	2930	108
423	20241217	141400	26284205	2930	2925	2930	2925	6
424	20241217	141300	26266635	2895	2890	2895	2890	3
425	20241217	141200	26257960	2890	2890	2890	2890	2
426	20241217	141100	26252180	2890	2895	2895	2890	206
427	20241217	141000	25656820	2895	2895	2895	2895	6
428	20241217	140900	25639450	2895	2920	2920	2895	4327
429	20241217	140800	13072175	2935	2935	2935	2935	0
430	20241217	140700	13072175	2935	2930	2935	2930	6
431	20241217	140600	13054590	2925	2925	2925	2925	0
432	20241217	140500	13054590	2925	2925	2925	2925	0
433	20241217	140400	13054590	2925	2925	2925	2925	0
434	20241217	140300	13054590	2925	2925	2925	2925	47
435	20241217	140200	12917115	2925	2925	2925	2925	0
436	20241217	140100	12917115	2925	2925	2925	2925	0
437	20241217	140000	12917115	2925	2920	2925	2920	6
438	20241217	135900	12899580	2920	2920	2920	2920	0
439	20241217	135800	12899580	2920	2920	2920	2920	0
440	20241217	135700	12899580	2920	2920	2920	2920	0
441	20241217	135600	12899580	2920	2920	2920	2920	0
442	20241217	135500	12899580	2920	2920	2920	2920	0
443	20241217	135400	12899580	2920	2920	2920	2920	0
444	20241217	135300	12899580	2920	2920	2920	2920	6
445	20241217	135200	12882060	2920	2920	2920	2920	0
446	20241217	135100	12882060	2920	2920	2920	2920	0
447	20241217	135000	12882060	2920	2920	2920	2920	100
448	20241217	134900	12590060	2905	2905	2905	2905	0
449	20241217	134800	12590060	2905	2905	2905	2905	0
450	20241217	134700	12590060	2905	2905	2905	2905	559
451	20241217	134600	10966165	2905	2905	2905	2905	6
452	20241217	134500	10948735	2905	2905	2905	2905	0
453	20241217	134400	10948735	2905	2905	2905	2905	0
454	20241217	134300	10948735	2905	2905	2905	2905	0
455	20241217	134200	10948735	2905	2905	2905	2905	0
456	20241217	134100	10948735	2905	2905	2905	2905	0
457	20241217	134000	10948735	2905	2905	2905	2905	0
458	20241217	133900	10948735	2905	2905	2905	2905	6
459	20241217	133800	10931305	2905	2905	2905	2905	0
460	20241217	133700	10931305	2905	2905	2905	2905	0
461	20241217	133600	10931305	2905	2905	2905	2905	0
462	20241217	133500	10931305	2905	2905	2905	2905	0
463	20241217	133400	10931305	2905	2905	2905	2905	0
464	20241217	133300	10931305	2905	2905	2905	2905	0
465	20241217	133200	10931305	2905	2905	2905	2905	6
466	20241217	133100	10913875	2905	2905	2905	2905	0
467	20241217	133000	10913875	2905	2905	2905	2905	0
468	20241217	132900	10913875	2905	2905	2905	2905	0
469	20241217	132800	10913875	2905	2905	2905	2905	10
470	20241217	132700	10884825	2905	2905	2905	2905	0
471	20241217	132600	10884825	2905	2905	2905	2905	0
472	20241217	132500	10884825	2905	2905	2905	2905	216
473	20241217	132400	10257345	2900	2900	2900	2900	3
474	20241217	132300	10248645	2900	2900	2900	2900	0
475	20241217	132200	10248645	2900	2900	2900	2900	12
476	20241217	132100	10213845	2905	2905	2905	2905	35
477	20241217	132000	10112170	2905	2905	2905	2905	69
478	20241217	131900	9911725	2905	2905	2905	2905	0
479	20241217	131800	9911725	2905	2905	2905	2905	6
480	20241217	131700	9894295	2905	2905	2905	2905	0
481	20241217	131600	9894295	2905	2905	2905	2905	0
482	20241217	131500	9894295	2905	2905	2905	2905	0
483	20241217	131400	9894295	2905	2905	2905	2905	0
484	20241217	131300	9894295	2905	2905	2905	2905	0
485	20241217	131200	9894295	2905	2905	2905	2905	0
486	20241217	131100	9894295	2905	2905	2905	2905	6
487	20241217	131000	9876865	2905	2905	2905	2905	0
488	20241217	130900	9876865	2905	2905	2905	2905	0
489	20241217	130800	9876865	2905	2905	2905	2905	0
490	20241217	130700	9876865	2905	2905	2905	2905	0
491	20241217	130600	9876865	2905	2905	2905	2905	0
492	20241217	130500	9876865	2905	2905	2905	2905	0
493	20241217	130400	9876865	2905	2905	2905	2905	6
494	20241217	130300	9859435	2905	2905	2905	2905	0
495	20241217	130200	9859435	2905	2905	2905	2905	0
496	20241217	130100	9859435	2905	2905	2905	2905	0
497	20241217	130000	9859435	2905	2905	2905	2905	0
498	20241217	125900	9859435	2905	2905	2905	2905	0
499	20241217	125800	9859435	2905	2905	2905	2905	0
500	20241217	125700	9859435	2905	2905	2905	2905	6
501	20241217	125600	9842005	2905	2905	2905	2905	0
502	20241217	125500	9842005	2905	2905	2905	2905	0
503	20241217	125400	9842005	2905	2905	2905	2905	0
504	20241217	125300	9842005	2905	2900	2905	2900	2
505	20241217	125200	9836200	2905	2905	2905	2905	0
506	20241217	125100	9836200	2905	2905	2905	2905	0
507	20241217	125000	9836200	2905	2905	2905	2905	6
508	20241217	124900	9818770	2905	2905	2905	2905	0
509	20241217	124800	9818770	2905	2905	2905	2905	0
510	20241217	124700	9818770	2905	2905	2905	2905	0
511	20241217	124600	9818770	2905	2905	2905	2905	0
512	20241217	124500	9818770	2905	2905	2905	2905	0
513	20241217	124400	9818770	2905	2905	2905	2905	0
514	20241217	124300	9818770	2905	2905	2905	2905	6
515	20241217	124200	9801340	2905	2905	2905	2905	5
516	20241217	124100	9786815	2905	2905	2905	2905	0
517	20241217	124000	9786815	2905	2905	2905	2905	0
518	20241217	123900	9786815	2905	2905	2905	2905	1
519	20241217	123800	9783910	2905	2905	2905	2905	0
520	20241217	123700	9783910	2905	2905	2905	2905	0
521	20241217	123600	9783910	2905	2905	2905	2905	6
522	20241217	123500	9766480	2905	2905	2905	2905	0
523	20241217	123400	9766480	2905	2905	2905	2905	0
524	20241217	123300	9766480	2905	2905	2905	2905	0
525	20241217	123200	9766480	2905	2905	2905	2905	0
526	20241217	123100	9766480	2905	2905	2905	2905	0
527	20241217	123000	9766480	2905	2905	2905	2905	4
528	20241217	122900	9754860	2905	2905	2905	2905	5
529	20241217	122800	9740335	2900	2900	2900	2900	3
530	20241217	122700	9731635	2905	2905	2905	2905	0
531	20241217	122600	9731635	2905	2905	2905	2905	0
532	20241217	122500	9731635	2905	2905	2905	2905	0
533	20241217	122400	9731635	2905	2905	2905	2905	0
534	20241217	122300	9731635	2905	2905	2905	2905	100
535	20241217	122200	9441135	2905	2905	2905	2905	15
536	20241217	122100	9397560	2900	2900	2900	2900	0
537	20241217	122000	9397560	2900	2900	2900	2900	0
538	20241217	121900	9397560	2900	2900	2900	2900	0
539	20241217	121800	9397560	2900	2900	2900	2900	2
540	20241217	121700	9391760	2905	2905	2905	2905	0
541	20241217	121600	9391760	2905	2905	2905	2905	0
542	20241217	121500	9391760	2905	2905	2905	2905	5
543	20241217	121400	9377235	2905	2905	2905	2905	0
544	20241217	121300	9377235	2905	2905	2905	2905	0
545	20241217	121200	9377235	2905	2905	2905	2905	0
546	20241217	121100	9377235	2905	2905	2905	2905	0
547	20241217	121000	9377235	2905	2905	2905	2905	0
548	20241217	120900	9377235	2905	2905	2905	2905	0
549	20241217	120800	9377235	2905	2905	2905	2905	5
550	20241217	120700	9362710	2905	2905	2905	2905	0
551	20241217	120600	9362710	2905	2905	2905	2905	0
552	20241217	120500	9362710	2905	2905	2905	2905	0
553	20241217	120400	9362710	2905	2905	2905	2905	0
554	20241217	120300	9362710	2905	2905	2905	2905	0
555	20241217	120200	9362710	2905	2905	2905	2905	0
556	20241217	120100	9362710	2905	2905	2905	2905	5
557	20241217	120000	9348185	2900	2900	2900	2900	4
558	20241217	115900	9336585	2905	2905	2905	2905	50
559	20241217	115800	9191335	2905	2905	2905	2905	0
560	20241217	115700	9191335	2905	2905	2905	2905	0
561	20241217	115600	9191335	2905	2905	2905	2905	0
562	20241217	115500	9191335	2905	2905	2905	2905	0
563	20241217	115400	9191335	2905	2905	2905	2905	5
564	20241217	115300	9176810	2905	2905	2905	2905	0
565	20241217	115200	9176810	2905	2905	2905	2905	0
566	20241217	115100	9176810	2905	2905	2905	2905	0
567	20241217	115000	9176810	2905	2905	2905	2905	0
568	20241217	114900	9176810	2905	2905	2905	2905	0
569	20241217	114800	9176810	2905	2905	2905	2905	0
570	20241217	114700	9176810	2905	2905	2905	2905	5
571	20241217	114600	9162285	2900	2900	2900	2900	0
572	20241217	114500	9162285	2900	2900	2900	2900	0
573	20241217	114400	9162285	2900	2900	2900	2900	0
574	20241217	114300	9162285	2900	2900	2900	2900	0
575	20241217	114200	9162285	2900	2900	2900	2900	14
576	20241217	114100	9121685	2900	2900	2900	2900	10
577	20241217	114000	9092685	2900	2905	2905	2900	20
578	20241217	113900	9034660	2900	2900	2900	2900	0
579	20241217	113800	9034660	2900	2900	2900	2900	0
580	20241217	113700	9034660	2900	2900	2900	2900	100
581	20241217	113600	8744660	2905	2905	2905	2905	0
582	20241217	113500	8744660	2905	2905	2905	2905	0
583	20241217	113400	8744660	2905	2905	2905	2905	0
584	20241217	113300	8744660	2905	2905	2905	2905	0
585	20241217	113200	8744660	2905	2905	2905	2905	0
586	20241217	113100	8744660	2905	2905	2905	2905	0
587	20241217	113000	8744660	2905	2905	2905	2905	0
588	20241217	112900	8744660	2905	2905	2905	2905	10
589	20241217	112800	8715610	2905	2905	2905	2905	10
590	20241217	112700	8686560	2905	2905	2905	2905	5
591	20241217	112600	8672035	2900	2900	2900	2900	0
592	20241217	112500	8672035	2900	2900	2900	2900	0
593	20241217	112400	8672035	2900	2900	2900	2900	0
594	20241217	112300	8672035	2900	2900	2900	2900	0
595	20241217	112200	8672035	2900	2900	2900	2900	7
596	20241217	112100	8651735	2905	2905	2905	2905	0
597	20241217	112000	8651735	2905	2905	2905	2905	13
598	20241217	111900	8613970	2905	2905	2905	2905	0
599	20241217	111800	8613970	2905	2905	2905	2905	0
600	20241217	111700	8613970	2905	2905	2905	2905	309
601	20241217	111600	7716325	2905	2905	2905	2905	0
602	20241217	111500	7716325	2905	2905	2905	2905	50
603	20241217	111400	7571075	2920	2920	2920	2920	0
604	20241217	111300	7571075	2920	2920	2920	2920	0
605	20241217	111200	7571075	2920	2920	2920	2920	0
606	20241217	111100	7571075	2920	2920	2920	2920	0
607	20241217	111000	7571075	2920	2920	2920	2920	0
608	20241217	110900	7571075	2920	2920	2920	2920	0
609	20241217	110800	7571075	2920	2920	2920	2920	0
610	20241217	110700	7571075	2920	2920	2920	2920	0
611	20241217	110600	7571075	2920	2920	2920	2920	0
612	20241217	110500	7571075	2920	2920	2920	2920	0
613	20241217	110400	7571075	2920	2920	2920	2920	0
614	20241217	110300	7571075	2920	2920	2920	2920	0
615	20241217	110200	7571075	2920	2920	2920	2920	1
616	20241217	110100	7568155	2920	2920	2920	2920	0
617	20241217	110000	7568155	2920	2920	2920	2920	0
618	20241217	105900	7568155	2920	2920	2920	2920	0
619	20241217	105800	7568155	2920	2920	2920	2920	0
620	20241217	105700	7568155	2920	2920	2920	2920	1
621	20241217	105600	7565235	2905	2905	2905	2905	1
622	20241217	105500	7562330	2905	2905	2905	2905	0
623	20241217	105400	7562330	2905	2905	2905	2905	0
624	20241217	105300	7562330	2905	2905	2905	2905	0
625	20241217	105200	7562330	2905	2905	2905	2905	0
626	20241217	105100	7562330	2905	2905	2905	2905	0
627	20241217	105000	7562330	2905	2905	2905	2905	1
628	20241217	104900	7559425	2905	2905	2905	2905	1
629	20241217	104800	7556520	2905	2905	2905	2905	0
630	20241217	104700	7556520	2905	2915	2915	2905	362
631	20241217	104600	6503455	2920	2920	2920	2920	0
632	20241217	104500	6503455	2920	2920	2920	2920	0
633	20241217	104400	6503455	2920	2920	2920	2920	0
634	20241217	104300	6503455	2920	2920	2920	2920	0
635	20241217	104200	6503455	2920	2920	2920	2920	0
636	20241217	104100	6503455	2920	2920	2920	2920	0
637	20241217	104000	6503455	2920	2915	2920	2915	519
638	20241217	103900	4990555	2920	2920	2920	2920	0
639	20241217	103800	4990555	2920	2920	2920	2920	0
640	20241217	103700	4990555	2920	2920	2920	2920	0
641	20241217	103600	4990555	2920	2920	2920	2920	0
642	20241217	103500	4990555	2920	2920	2920	2920	0
643	20241217	103400	4990555	2920	2920	2920	2920	0
644	20241217	103300	4990555	2920	2920	2920	2920	0
645	20241217	103200	4990555	2920	2920	2920	2920	3
646	20241217	103100	4981795	2920	2920	2920	2920	245
647	20241217	103000	4266395	2920	2920	2920	2920	0
648	20241217	102900	4266395	2920	2920	2920	2920	0
649	20241217	102800	4266395	2920	2920	2920	2920	91
650	20241217	102700	4000675	2915	2915	2915	2915	0
651	20241217	102600	4000675	2915	2915	2915	2915	0
652	20241217	102500	4000675	2915	2915	2915	2915	0
653	20241217	102400	4000675	2915	2915	2915	2915	0
654	20241217	102300	4000675	2915	2915	2915	2915	0
655	20241217	102200	4000675	2915	2915	2915	2915	0
656	20241217	102100	4000675	2915	2915	2915	2915	0
657	20241217	102000	4000675	2915	2915	2915	2915	0
658	20241217	101900	4000675	2915	2915	2915	2915	27
659	20241217	101800	3921970	2920	2920	2920	2920	0
660	20241217	101700	3921970	2920	2920	2920	2920	0
661	20241217	101600	3921970	2920	2930	2930	2920	410
662	20241217	101500	2724430	2935	2935	2935	2935	5
663	20241217	101400	2709755	2940	2940	2940	2940	0
664	20241217	101300	2709755	2940	2940	2940	2940	0
665	20241217	101200	2709755	2940	2940	2940	2940	0
666	20241217	101100	2709755	2940	2940	2940	2940	0
667	20241217	101000	2709755	2940	2940	2940	2940	0
668	20241217	100900	2709755	2940	2940	2940	2940	1
669	20241217	100800	2706815	2940	2940	2940	2940	0
670	20241217	100700	2706815	2940	2940	2940	2940	0
671	20241217	100600	2706815	2940	2940	2940	2940	0
672	20241217	100500	2706815	2940	2940	2940	2940	1
673	20241217	100400	2703875	2940	2940	2940	2940	0
674	20241217	100300	2703875	2940	2940	2940	2940	0
675	20241217	100200	2703875	2940	2940	2940	2940	0
676	20241217	100100	2703875	2940	2940	2940	2940	0
677	20241217	100000	2703875	2940	2940	2940	2940	0
678	20241217	095900	2703875	2940	2940	2940	2940	7
679	20241217	095800	2683295	2940	2940	2940	2940	0
680	20241217	095700	2683295	2940	2940	2940	2940	0
681	20241217	095600	2683295	2940	2940	2940	2940	0
682	20241217	095500	2683295	2940	2940	2940	2940	0
683	20241217	095400	2683295	2940	2940	2940	2940	0
684	20241217	095300	2683295	2940	2940	2940	2940	1
685	20241217	095200	2680355	2940	2940	2940	2940	0
686	20241217	095100	2680355	2940	2940	2940	2940	0
687	20241217	095000	2680355	2940	2940	2940	2940	0
688	20241217	094900	2680355	2940	2940	2940	2940	0
689	20241217	094800	2680355	2940	2940	2940	2940	2
690	20241217	094700	2674475	2945	2945	2945	2945	0
691	20241217	094600	2674475	2945	2945	2945	2945	37
692	20241217	094500	2565510	2945	2945	2945	2945	6
693	20241217	094400	2547840	2950	2950	2950	2950	0
694	20241217	094300	2547840	2950	2950	2950	2950	4
695	20241217	094200	2536040	2945	2950	2950	2945	11
696	20241217	094100	2503595	2950	2950	2950	2950	0
697	20241217	094000	2503595	2950	2950	2950	2950	0
698	20241217	093900	2503595	2950	2950	2950	2950	4
699	20241217	093800	2491795	2970	2970	2970	2970	0
700	20241217	093700	2491795	2970	2970	2970	2970	0
701	20241217	093600	2491795	2970	2970	2970	2970	0
702	20241217	093500	2491795	2970	2970	2970	2970	0
703	20241217	093400	2491795	2970	2970	2970	2970	0
704	20241217	093300	2491795	2970	2970	2970	2970	0
705	20241217	093200	2491795	2970	2970	2970	2970	0
706	20241217	093100	2491795	2970	2970	2970	2970	0
707	20241217	093000	2491795	2970	2970	2970	2970	0
708	20241217	092900	2491795	2970	2970	2970	2970	0
709	20241217	092800	2491795	2970	2970	2970	2970	0
710	20241217	092700	2491795	2970	2970	2970	2970	0
711	20241217	092600	2491795	2970	2970	2970	2970	0
712	20241217	092500	2491795	2970	2970	2970	2970	0
713	20241217	092400	2491795	2970	2970	2970	2970	1
714	20241217	092300	2488825	2970	2970	2970	2970	0
715	20241217	092200	2488825	2970	2970	2970	2970	0
716	20241217	092100	2488825	2970	2970	2970	2970	0
717	20241217	092000	2488825	2970	2970	2970	2970	0
718	20241217	091900	2488825	2970	2970	2970	2970	0
719	20241217	091800	2488825	2970	2970	2970	2970	0
720	20241217	091700	2488825	2970	2970	2970	2970	0
721	20241217	091600	2488825	2970	2955	2970	2955	404
722	20241217	091500	1289475	2970	2970	2970	2970	0
723	20241217	091400	1289475	2970	2970	2970	2970	0
724	20241217	091300	1289475	2970	2970	2970	2970	0
725	20241217	091200	1289475	2970	2970	2970	2970	0
726	20241217	091100	1289475	2970	2970	2970	2970	0
727	20241217	091000	1289475	2970	2970	2970	2970	0
728	20241217	090900	1289475	2970	2970	2970	2970	0
729	20241217	090800	1289475	2970	2970	2970	2970	0
730	20241217	090700	1289475	2970	2970	2970	2970	0
731	20241217	090600	1289475	2970	2970	2970	2970	0
732	20241217	090500	1289475	2970	2970	2970	2970	0
733	20241217	090400	1289475	2970	2965	2970	2965	105
734	20241217	090300	977630	2925	2985	2985	2925	234
735	20241217	090200	288715	2995	2995	2995	2995	0
736	20241217	090100	288715	2995	2945	2995	2945	37
737	20241217	090000	179700	3000	2945	3000	2945	61