KissMeData/155660/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	202900	365952540	4085	4085	4085	4085	432
3	20241217	202800	365952540	4085	4085	4085	4085	0
4	20241217	202700	365952540	4085	4085	4085	4085	0
5	20241217	202600	365952540	4085	4085	4085	4085	0
6	20241217	202500	365952540	4085	4085	4085	4085	0
7	20241217	202400	365952540	4085	4085	4085	4085	0
8	20241217	202300	365952540	4085	4085	4085	4085	0
9	20241217	202200	365952540	4085	4085	4085	4085	0
10	20241217	202100	365952540	4085	4085	4085	4085	0
11	20241217	202000	365952540	4085	4085	4085	4085	0
12	20241217	201900	365952540	4085	4085	4085	4085	0
13	20241217	201800	365952540	4085	4085	4085	4085	0
14	20241217	201700	365952540	4085	4085	4085	4085	0
15	20241217	201600	365952540	4085	4085	4085	4085	0
16	20241217	201500	365952540	4085	4085	4085	4085	0
17	20241217	201400	365952540	4085	4085	4085	4085	0
18	20241217	201300	365952540	4085	4085	4085	4085	0
19	20241217	201200	365952540	4085	4085	4085	4085	0
20	20241217	201100	365952540	4085	4085	4085	4085	0
21	20241217	201000	365952540	4085	4085	4085	4085	0
22	20241217	200900	365952540	4085	4085	4085	4085	0
23	20241217	200800	365952540	4085	4085	4085	4085	0
24	20241217	200700	365952540	4085	4085	4085	4085	0
25	20241217	200600	365952540	4085	4085	4085	4085	0
26	20241217	200500	365952540	4085	4085	4085	4085	0
27	20241217	200400	365952540	4085	4085	4085	4085	0
28	20241217	200300	365952540	4085	4085	4085	4085	0
29	20241217	200200	365952540	4085	4085	4085	4085	0
30	20241217	200100	365952540	4085	4085	4085	4085	0
31	20241217	200000	365952540	4085	4085	4085	4085	0
32	20241217	195900	365952540	4085	4085	4085	4085	432
33	20241217	195800	365952540	4085	4085	4085	4085	0
34	20241217	195700	365952540	4085	4085	4085	4085	0
35	20241217	195600	365952540	4085	4085	4085	4085	0
36	20241217	195500	365952540	4085	4085	4085	4085	0
37	20241217	195400	365952540	4085	4085	4085	4085	0
38	20241217	195300	365952540	4085	4085	4085	4085	0
39	20241217	195200	365952540	4085	4085	4085	4085	0
40	20241217	195100	365952540	4085	4085	4085	4085	0
41	20241217	195000	365952540	4085	4085	4085	4085	0
42	20241217	194900	365952540	4085	4085	4085	4085	0
43	20241217	194800	365952540	4085	4085	4085	4085	0
44	20241217	194700	365952540	4085	4085	4085	4085	0
45	20241217	194600	365952540	4085	4085	4085	4085	0
46	20241217	194500	365952540	4085	4085	4085	4085	0
47	20241217	194400	365952540	4085	4085	4085	4085	0
48	20241217	194300	365952540	4085	4085	4085	4085	0
49	20241217	194200	365952540	4085	4085	4085	4085	0
50	20241217	194100	365952540	4085	4085	4085	4085	0
51	20241217	194000	365952540	4085	4085	4085	4085	0
52	20241217	193900	365952540	4085	4085	4085	4085	0
53	20241217	193800	365952540	4085	4085	4085	4085	0
54	20241217	193700	365952540	4085	4085	4085	4085	0
55	20241217	193600	365952540	4085	4085	4085	4085	0
56	20241217	193500	365952540	4085	4085	4085	4085	0
57	20241217	193400	365952540	4085	4085	4085	4085	0
58	20241217	193300	365952540	4085	4085	4085	4085	0
59	20241217	193200	365952540	4085	4085	4085	4085	0
60	20241217	193100	365952540	4085	4085	4085	4085	0
61	20241217	193000	365952540	4085	4085	4085	4085	0
62	20241217	192900	365952540	4085	4085	4085	4085	432
63	20241217	192800	365952540	4085	4085	4085	4085	0
64	20241217	192700	365952540	4085	4085	4085	4085	0
65	20241217	192600	365952540	4085	4085	4085	4085	0
66	20241217	192500	365952540	4085	4085	4085	4085	0
67	20241217	192400	365952540	4085	4085	4085	4085	0
68	20241217	192300	365952540	4085	4085	4085	4085	0
69	20241217	192200	365952540	4085	4085	4085	4085	0
70	20241217	192100	365952540	4085	4085	4085	4085	0
71	20241217	192000	365952540	4085	4085	4085	4085	0
72	20241217	191900	365952540	4085	4085	4085	4085	0
73	20241217	191800	365952540	4085	4085	4085	4085	0
74	20241217	191700	365952540	4085	4085	4085	4085	0
75	20241217	191600	365952540	4085	4085	4085	4085	0
76	20241217	191500	365952540	4085	4085	4085	4085	0
77	20241217	191400	365952540	4085	4085	4085	4085	0
78	20241217	191300	365952540	4085	4085	4085	4085	0
79	20241217	191200	365952540	4085	4085	4085	4085	0
80	20241217	191100	365952540	4085	4085	4085	4085	0
81	20241217	191000	365952540	4085	4085	4085	4085	0
82	20241217	190900	365952540	4085	4085	4085	4085	0
83	20241217	190800	365952540	4085	4085	4085	4085	0
84	20241217	190700	365952540	4085	4085	4085	4085	0
85	20241217	190600	365952540	4085	4085	4085	4085	0
86	20241217	190500	365952540	4085	4085	4085	4085	0
87	20241217	190400	365952540	4085	4085	4085	4085	0
88	20241217	190300	365952540	4085	4085	4085	4085	0
89	20241217	190200	365952540	4085	4085	4085	4085	0
90	20241217	190100	365952540	4085	4085	4085	4085	0
91	20241217	190000	365952540	4085	4085	4085	4085	0
92	20241217	185900	365952540	4085	4085	4085	4085	432
93	20241217	185800	365952540	4085	4085	4085	4085	0
94	20241217	185700	365952540	4085	4085	4085	4085	0
95	20241217	185600	365952540	4085	4085	4085	4085	0
96	20241217	185500	365952540	4085	4085	4085	4085	0
97	20241217	185400	365952540	4085	4085	4085	4085	0
98	20241217	185300	365952540	4085	4085	4085	4085	0
99	20241217	185200	365952540	4085	4085	4085	4085	0
100	20241217	185100	365952540	4085	4085	4085	4085	0
101	20241217	185000	365952540	4085	4085	4085	4085	0
102	20241217	184900	365952540	4085	4085	4085	4085	0
103	20241217	184800	365952540	4085	4085	4085	4085	0
104	20241217	184700	365952540	4085	4085	4085	4085	0
105	20241217	184600	365952540	4085	4085	4085	4085	0
106	20241217	184500	365952540	4085	4085	4085	4085	0
107	20241217	184400	365952540	4085	4085	4085	4085	0
108	20241217	184300	365952540	4085	4085	4085	4085	0
109	20241217	184200	365952540	4085	4085	4085	4085	0
110	20241217	184100	365952540	4085	4085	4085	4085	0
111	20241217	184000	365952540	4085	4085	4085	4085	0
112	20241217	183900	365952540	4085	4085	4085	4085	0
113	20241217	183800	365952540	4085	4085	4085	4085	0
114	20241217	183700	365952540	4085	4085	4085	4085	0
115	20241217	183600	365952540	4085	4085	4085	4085	0
116	20241217	183500	365952540	4085	4085	4085	4085	0
117	20241217	183400	365952540	4085	4085	4085	4085	0
118	20241217	183300	365952540	4085	4085	4085	4085	0
119	20241217	183200	365952540	4085	4085	4085	4085	0
120	20241217	183100	365952540	4085	4085	4085	4085	0
121	20241217	183000	365952540	4085	4085	4085	4085	0
122	20241217	182900	365952540	4085	4085	4085	4085	432
123	20241217	182800	365952540	4085	4085	4085	4085	0
124	20241217	182700	365952540	4085	4085	4085	4085	0
125	20241217	182600	365952540	4085	4085	4085	4085	0
126	20241217	182500	365952540	4085	4085	4085	4085	0
127	20241217	182400	365952540	4085	4085	4085	4085	0
128	20241217	182300	365952540	4085	4085	4085	4085	0
129	20241217	182200	365952540	4085	4085	4085	4085	0
130	20241217	182100	365952540	4085	4085	4085	4085	0
131	20241217	182000	365952540	4085	4085	4085	4085	0
132	20241217	181900	365952540	4085	4085	4085	4085	0
133	20241217	181800	365952540	4085	4085	4085	4085	0
134	20241217	181700	365952540	4085	4085	4085	4085	0
135	20241217	181600	365952540	4085	4085	4085	4085	0
136	20241217	181500	365952540	4085	4085	4085	4085	0
137	20241217	181400	365952540	4085	4085	4085	4085	0
138	20241217	181300	365952540	4085	4085	4085	4085	0
139	20241217	181200	365952540	4085	4085	4085	4085	0
140	20241217	181100	365952540	4085	4085	4085	4085	0
141	20241217	181000	365952540	4085	4085	4085	4085	0
142	20241217	180900	365952540	4085	4085	4085	4085	0
143	20241217	180800	365952540	4085	4085	4085	4085	0
144	20241217	180700	365952540	4085	4085	4085	4085	0
145	20241217	180600	365952540	4085	4085	4085	4085	0
146	20241217	180500	365952540	4085	4085	4085	4085	0
147	20241217	180400	365952540	4085	4085	4085	4085	0
148	20241217	180300	365952540	4085	4085	4085	4085	0
149	20241217	180200	365952540	4085	4085	4085	4085	0
150	20241217	180100	365952540	4085	4085	4085	4085	0
151	20241217	180000	365952540	4085	4085	4085	4085	0
152	20241217	175900	365952540	4085	4085	4085	4085	432
153	20241217	175800	365952540	4085	4085	4085	4085	0
154	20241217	175700	365952540	4085	4085	4085	4085	0
155	20241217	175600	365952540	4085	4085	4085	4085	0
156	20241217	175500	365952540	4085	4085	4085	4085	0
157	20241217	175400	365952540	4085	4085	4085	4085	0
158	20241217	175300	365952540	4085	4085	4085	4085	0
159	20241217	175200	365952540	4085	4085	4085	4085	0
160	20241217	175100	365952540	4085	4085	4085	4085	0
161	20241217	175000	365952540	4085	4085	4085	4085	0
162	20241217	174900	365952540	4085	4085	4085	4085	0
163	20241217	174800	365952540	4085	4085	4085	4085	0
164	20241217	174700	365952540	4085	4085	4085	4085	0
165	20241217	174600	365952540	4085	4085	4085	4085	0
166	20241217	174500	365952540	4085	4085	4085	4085	0
167	20241217	174400	365952540	4085	4085	4085	4085	0
168	20241217	174300	365952540	4085	4085	4085	4085	0
169	20241217	174200	365952540	4085	4085	4085	4085	0
170	20241217	174100	365952540	4085	4085	4085	4085	0
171	20241217	174000	365952540	4085	4085	4085	4085	0
172	20241217	173900	365952540	4085	4085	4085	4085	0
173	20241217	173800	365952540	4085	4085	4085	4085	0
174	20241217	173700	365952540	4085	4085	4085	4085	0
175	20241217	173600	365952540	4085	4085	4085	4085	0
176	20241217	173500	365952540	4085	4085	4085	4085	0
177	20241217	173400	365952540	4085	4085	4085	4085	0
178	20241217	173300	365952540	4085	4085	4085	4085	0
179	20241217	173200	365952540	4085	4085	4085	4085	0
180	20241217	173100	365952540	4085	4085	4085	4085	0
181	20241217	173000	365952540	4085	4085	4085	4085	0
182	20241217	172900	365952540	4085	4085	4085	4085	432
183	20241217	172800	365952540	4085	4085	4085	4085	0
184	20241217	172700	365952540	4085	4085	4085	4085	0
185	20241217	172600	365952540	4085	4085	4085	4085	0
186	20241217	172500	365952540	4085	4085	4085	4085	0
187	20241217	172400	365952540	4085	4085	4085	4085	0
188	20241217	172300	365952540	4085	4085	4085	4085	0
189	20241217	172200	365952540	4085	4085	4085	4085	0
190	20241217	172100	365952540	4085	4085	4085	4085	0
191	20241217	172000	365952540	4085	4085	4085	4085	0
192	20241217	171900	365952540	4085	4085	4085	4085	0
193	20241217	171800	365952540	4085	4085	4085	4085	0
194	20241217	171700	365952540	4085	4085	4085	4085	0
195	20241217	171600	365952540	4085	4085	4085	4085	0
196	20241217	171500	365952540	4085	4085	4085	4085	0
197	20241217	171400	365952540	4085	4085	4085	4085	0
198	20241217	171300	365952540	4085	4085	4085	4085	0
199	20241217	171200	365952540	4085	4085	4085	4085	0
200	20241217	171100	365952540	4085	4085	4085	4085	0
201	20241217	171000	365952540	4085	4085	4085	4085	0
202	20241217	170900	365952540	4085	4085	4085	4085	0
203	20241217	170800	365952540	4085	4085	4085	4085	0
204	20241217	170700	365952540	4085	4085	4085	4085	0
205	20241217	170600	365952540	4085	4085	4085	4085	0
206	20241217	170500	365952540	4085	4085	4085	4085	0
207	20241217	170400	365952540	4085	4085	4085	4085	0
208	20241217	170300	365952540	4085	4085	4085	4085	0
209	20241217	170200	365952540	4085	4085	4085	4085	0
210	20241217	170100	365952540	4085	4085	4085	4085	0
211	20241217	170000	365952540	4085	4085	4085	4085	0
212	20241217	165900	365952540	4085	4085	4085	4085	432
213	20241217	165800	365952540	4085	4085	4085	4085	0
214	20241217	165700	365952540	4085	4085	4085	4085	0
215	20241217	165600	365952540	4085	4085	4085	4085	0
216	20241217	165500	365952540	4085	4085	4085	4085	0
217	20241217	165400	365952540	4085	4085	4085	4085	0
218	20241217	165300	365952540	4085	4085	4085	4085	0
219	20241217	165200	365952540	4085	4085	4085	4085	0
220	20241217	165100	365952540	4085	4085	4085	4085	0
221	20241217	165000	365952540	4085	4085	4085	4085	0
222	20241217	164900	365952540	4085	4085	4085	4085	0
223	20241217	164800	365952540	4085	4085	4085	4085	0
224	20241217	164700	365952540	4085	4085	4085	4085	0
225	20241217	164600	365952540	4085	4085	4085	4085	0
226	20241217	164500	365952540	4085	4085	4085	4085	0
227	20241217	164400	365952540	4085	4085	4085	4085	0
228	20241217	164300	365952540	4085	4085	4085	4085	0
229	20241217	164200	365952540	4085	4085	4085	4085	0
230	20241217	164100	365952540	4085	4085	4085	4085	0
231	20241217	164000	365952540	4085	4085	4085	4085	0
232	20241217	163900	365952540	4085	4085	4085	4085	0
233	20241217	163800	365952540	4085	4085	4085	4085	0
234	20241217	163700	365952540	4085	4085	4085	4085	0
235	20241217	163600	365952540	4085	4085	4085	4085	0
236	20241217	163500	365952540	4085	4085	4085	4085	0
237	20241217	163400	365952540	4085	4085	4085	4085	0
238	20241217	163300	365952540	4085	4085	4085	4085	0
239	20241217	163200	365952540	4085	4085	4085	4085	0
240	20241217	163100	365952540	4085	4085	4085	4085	0
241	20241217	163000	365952540	4085	4085	4085	4085	0
242	20241217	162900	365952540	4085	4085	4085	4085	432
243	20241217	162800	365952540	4085	4085	4085	4085	0
244	20241217	162700	365952540	4085	4085	4085	4085	0
245	20241217	162600	365952540	4085	4085	4085	4085	0
246	20241217	162500	365952540	4085	4085	4085	4085	0
247	20241217	162400	365952540	4085	4085	4085	4085	0
248	20241217	162300	365952540	4085	4085	4085	4085	0
249	20241217	162200	365952540	4085	4085	4085	4085	0
250	20241217	162100	365952540	4085	4085	4085	4085	0
251	20241217	162000	365952540	4085	4085	4085	4085	0
252	20241217	161900	365952540	4085	4085	4085	4085	0
253	20241217	161800	365952540	4085	4085	4085	4085	0
254	20241217	161700	365952540	4085	4085	4085	4085	0
255	20241217	161600	365952540	4085	4085	4085	4085	0
256	20241217	161500	365952540	4085	4085	4085	4085	0
257	20241217	161400	365952540	4085	4085	4085	4085	0
258	20241217	161300	365952540	4085	4085	4085	4085	0
259	20241217	161200	365952540	4085	4085	4085	4085	0
260	20241217	161100	365952540	4085	4085	4085	4085	0
261	20241217	161000	365952540	4085	4085	4085	4085	0
262	20241217	160900	365952540	4085	4085	4085	4085	0
263	20241217	160800	365952540	4085	4085	4085	4085	0
264	20241217	160700	365952540	4085	4085	4085	4085	0
265	20241217	160600	365952540	4085	4085	4085	4085	0
266	20241217	160500	365952540	4085	4085	4085	4085	0
267	20241217	160400	365952540	4085	4085	4085	4085	0
268	20241217	160300	365952540	4085	4085	4085	4085	0
269	20241217	160200	365952540	4085	4085	4085	4085	0
270	20241217	160100	365952540	4085	4085	4085	4085	0
271	20241217	160000	365952540	4085	4085	4085	4085	0
272	20241217	155900	365952540	4085	4085	4085	4085	432
273	20241217	155800	365952540	4085	4085	4085	4085	0
274	20241217	155700	365952540	4085	4085	4085	4085	0
275	20241217	155600	365952540	4085	4085	4085	4085	0
276	20241217	155500	365952540	4085	4085	4085	4085	0
277	20241217	155400	365952540	4085	4085	4085	4085	0
278	20241217	155300	365952540	4085	4085	4085	4085	0
279	20241217	155200	365952540	4085	4085	4085	4085	0
280	20241217	155100	365952540	4085	4085	4085	4085	0
281	20241217	155000	365952540	4085	4085	4085	4085	0
282	20241217	154900	365952540	4085	4085	4085	4085	0
283	20241217	154800	365952540	4085	4085	4085	4085	0
284	20241217	154700	365952540	4085	4085	4085	4085	0
285	20241217	154600	365952540	4085	4085	4085	4085	0
286	20241217	154500	365952540	4085	4085	4085	4085	0
287	20241217	154400	365952540	4085	4085	4085	4085	0
288	20241217	154300	365952540	4085	4085	4085	4085	0
289	20241217	154200	365952540	4085	4085	4085	4085	0
290	20241217	154100	365952540	4085	4085	4085	4085	0
291	20241217	154000	365952540	4085	4085	4085	4085	0
292	20241217	153900	365952540	4085	4085	4085	4085	0
293	20241217	153800	365952540	4085	4085	4085	4085	0
294	20241217	153700	365952540	4085	4085	4085	4085	0
295	20241217	153600	365952540	4085	4085	4085	4085	0
296	20241217	153500	365952540	4085	4085	4085	4085	0
297	20241217	153400	365952540	4085	4085	4085	4085	0
298	20241217	153300	365952540	4085	4085	4085	4085	0
299	20241217	153200	365952540	4085	4085	4085	4085	0
300	20241217	153100	365952540	4085	4085	4085	4085	0
301	20241217	153000	365952540	4085	4085	4085	4085	432
302	20241217	152900	364187820	4090	4090	4090	4090	0
303	20241217	152800	364187820	4090	4090	4090	4090	0
304	20241217	152700	364187820	4090	4090	4090	4090	0
305	20241217	152600	364187820	4090	4090	4090	4090	0
306	20241217	152500	364187820	4090	4090	4090	4090	0
307	20241217	152400	364187820	4090	4090	4090	4090	0
308	20241217	152300	364187820	4090	4090	4090	4090	0
309	20241217	152200	364187820	4090	4090	4090	4090	0
310	20241217	152100	364187820	4090	4090	4090	4090	0
311	20241217	152000	364187820	4090	4090	4090	4090	0
312	20241217	151900	364187820	4090	4090	4090	4090	51
313	20241217	151800	363979230	4090	4095	4095	4090	590
314	20241217	151700	361565630	4095	4095	4095	4095	14
315	20241217	151600	361508300	4095	4095	4095	4095	14
316	20241217	151500	361450970	4090	4090	4090	4090	0
317	20241217	151400	361450970	4090	4090	4090	4090	500
318	20241217	151300	359405970	4090	4090	4090	4090	0
319	20241217	151200	359405970	4090	4090	4090	4090	0
320	20241217	151100	359405970	4090	4090	4090	4090	0
321	20241217	151000	359405970	4090	4090	4090	4090	0
322	20241217	150900	359405970	4090	4090	4090	4090	207
323	20241217	150800	358559340	4090	4090	4090	4090	0
324	20241217	150700	358559340	4090	4090	4090	4090	0
325	20241217	150600	358559340	4090	4090	4090	4090	0
326	20241217	150500	358559340	4090	4090	4090	4090	0
327	20241217	150400	358559340	4090	4090	4090	4090	0
328	20241217	150300	358559340	4090	4090	4090	4090	0
329	20241217	150200	358559340	4090	4090	4090	4090	0
330	20241217	150100	358559340	4090	4100	4100	4090	1959
331	20241217	150000	350536470	4100	4110	4110	4100	1261
332	20241217	145900	345363520	4115	4120	4120	4115	1161
333	20241217	145800	340585260	4120	4130	4130	4120	1458
334	20241217	145700	334571065	4130	4130	4130	4130	0
335	20241217	145600	334571065	4130	4130	4130	4130	5
336	20241217	145500	334550415	4130	4130	4130	4130	0
337	20241217	145400	334550415	4130	4130	4130	4130	0
338	20241217	145300	334550415	4130	4130	4130	4130	0
339	20241217	145200	334550415	4130	4130	4130	4130	0
340	20241217	145100	334550415	4130	4130	4130	4130	0
341	20241217	145000	334550415	4130	4130	4130	4130	0
342	20241217	144900	334550415	4130	4130	4130	4130	105
343	20241217	144800	334116765	4130	4130	4130	4130	0
344	20241217	144700	334116765	4130	4130	4130	4130	0
345	20241217	144600	334116765	4130	4130	4130	4130	0
346	20241217	144500	334116765	4130	4130	4130	4130	0
347	20241217	144400	334116765	4130	4130	4130	4130	10
348	20241217	144300	334075465	4130	4130	4130	4130	0
349	20241217	144200	334075465	4130	4130	4130	4130	0
350	20241217	144100	334075465	4130	4130	4130	4130	0
351	20241217	144000	334075465	4130	4130	4130	4130	0
352	20241217	143900	334075465	4130	4130	4130	4130	0
353	20241217	143800	334075465	4130	4130	4130	4130	0
354	20241217	143700	334075465	4130	4130	4130	4130	0
355	20241217	143600	334075465	4130	4130	4130	4130	0
356	20241217	143500	334075465	4130	4130	4130	4130	0
357	20241217	143400	334075465	4130	4130	4130	4130	0
358	20241217	143300	334075465	4130	4130	4130	4130	0
359	20241217	143200	334075465	4130	4130	4130	4130	0
360	20241217	143100	334075465	4130	4130	4130	4130	0
361	20241217	143000	334075465	4130	4130	4130	4130	0
362	20241217	142900	334075465	4130	4130	4130	4130	145
363	20241217	142800	333476615	4130	4130	4130	4130	1
364	20241217	142700	333472485	4130	4130	4130	4130	0
365	20241217	142600	333472485	4130	4130	4130	4130	83
366	20241217	142500	333129695	4135	4135	4135	4135	0
367	20241217	142400	333129695	4135	4135	4135	4135	0
368	20241217	142300	333129695	4135	4135	4135	4135	0
369	20241217	142200	333129695	4135	4135	4135	4135	0
370	20241217	142100	333129695	4135	4135	4135	4135	363
371	20241217	142000	331628690	4130	4130	4130	4130	0
372	20241217	141900	331628690	4130	4130	4130	4130	0
373	20241217	141800	331628690	4130	4130	4130	4130	0
374	20241217	141700	331628690	4130	4130	4130	4130	0
375	20241217	141600	331628690	4130	4130	4130	4130	10
376	20241217	141500	331587390	4130	4130	4130	4130	0
377	20241217	141400	331587390	4130	4130	4130	4130	0
378	20241217	141300	331587390	4130	4130	4130	4130	0
379	20241217	141200	331587390	4130	4130	4130	4130	0
380	20241217	141100	331587390	4130	4130	4130	4130	587
381	20241217	141000	329163080	4130	4130	4130	4130	0
382	20241217	140900	329163080	4130	4130	4130	4130	0
383	20241217	140800	329163080	4130	4130	4130	4130	0
384	20241217	140700	329163080	4130	4130	4130	4130	0
385	20241217	140600	329163080	4130	4130	4130	4130	642
386	20241217	140500	326511620	4130	4130	4130	4130	233
387	20241217	140400	325549330	4130	4130	4130	4130	0
388	20241217	140300	325549330	4130	4130	4130	4130	0
389	20241217	140200	325549330	4130	4130	4130	4130	0
390	20241217	140100	325549330	4130	4130	4130	4130	0
391	20241217	140000	325549330	4130	4130	4130	4130	0
392	20241217	135900	325549330	4130	4130	4130	4130	0
393	20241217	135800	325549330	4130	4130	4130	4130	10
394	20241217	135700	325508030	4130	4130	4130	4130	0
395	20241217	135600	325508030	4130	4130	4130	4130	0
396	20241217	135500	325508030	4130	4130	4130	4130	0
397	20241217	135400	325508030	4130	4130	4130	4130	50
398	20241217	135300	325301530	4130	4130	4130	4130	0
399	20241217	135200	325301530	4130	4130	4130	4130	0
400	20241217	135100	325301530	4130	4130	4130	4130	50
401	20241217	135000	325095030	4125	4125	4125	4125	0
402	20241217	134900	325095030	4125	4125	4125	4125	0
403	20241217	134800	325095030	4125	4125	4125	4125	0
404	20241217	134700	325095030	4125	4125	4125	4125	0
405	20241217	134600	325095030	4125	4125	4125	4125	0
406	20241217	134500	325095030	4125	4125	4125	4125	0
407	20241217	134400	325095030	4125	4125	4125	4125	1
408	20241217	134300	325090905	4130	4130	4130	4130	0
409	20241217	134200	325090905	4130	4130	4130	4130	0
410	20241217	134100	325090905	4130	4130	4130	4130	0
411	20241217	134000	325090905	4130	4130	4130	4130	0
412	20241217	133900	325090905	4130	4130	4130	4130	0
413	20241217	133800	325090905	4130	4130	4130	4130	2
414	20241217	133700	325082645	4130	4130	4130	4130	0
415	20241217	133600	325082645	4130	4130	4130	4130	0
416	20241217	133500	325082645	4130	4130	4130	4130	0
417	20241217	133400	325082645	4130	4130	4130	4130	0
418	20241217	133300	325082645	4130	4130	4130	4130	0
419	20241217	133200	325082645	4130	4130	4130	4130	0
420	20241217	133100	325082645	4130	4130	4130	4130	413
421	20241217	133000	323376955	4140	4140	4140	4140	0
422	20241217	132900	323376955	4140	4140	4140	4140	0
423	20241217	132800	323376955	4140	4140	4140	4140	0
424	20241217	132700	323376955	4140	4140	4140	4140	0
425	20241217	132600	323376955	4140	4140	4140	4140	1
426	20241217	132500	323372815	4130	4130	4130	4130	0
427	20241217	132400	323372815	4130	4130	4130	4130	0
428	20241217	132300	323372815	4130	4130	4130	4130	0
429	20241217	132200	323372815	4130	4130	4130	4130	0
430	20241217	132100	323372815	4130	4130	4130	4130	1
431	20241217	132000	323368685	4130	4135	4135	4130	406
432	20241217	131900	321691900	4145	4145	4145	4145	1400
433	20241217	131800	315888900	4130	4130	4130	4130	0
434	20241217	131700	315888900	4130	4130	4130	4130	0
435	20241217	131600	315888900	4130	4130	4130	4130	0
436	20241217	131500	315888900	4130	4130	4130	4130	0
437	20241217	131400	315888900	4130	4130	4130	4130	0
438	20241217	131300	315888900	4130	4130	4130	4130	0
439	20241217	131200	315888900	4130	4130	4130	4130	0
440	20241217	131100	315888900	4130	4130	4130	4130	0
441	20241217	131000	315888900	4130	4130	4130	4130	0
442	20241217	130900	315888900	4130	4130	4130	4130	0
443	20241217	130800	315888900	4130	4130	4130	4130	0
444	20241217	130700	315888900	4130	4130	4130	4130	0
445	20241217	130600	315888900	4130	4130	4130	4130	0
446	20241217	130500	315888900	4130	4130	4130	4130	0
447	20241217	130400	315888900	4130	4130	4130	4130	0
448	20241217	130300	315888900	4130	4130	4130	4130	0
449	20241217	130200	315888900	4130	4140	4140	4130	5000
450	20241217	130100	295225440	4140	4140	4140	4140	0
451	20241217	130000	295225440	4140	4140	4140	4140	0
452	20241217	125900	295225440	4140	4140	4140	4140	0
453	20241217	125800	295225440	4140	4140	4140	4140	0
454	20241217	125700	295225440	4140	4140	4140	4140	530
455	20241217	125600	293031240	4140	4140	4140	4140	35
456	20241217	125500	292886340	4140	4160	4160	4140	5919
457	20241217	125400	268337195	4160	4160	4160	4160	0
458	20241217	125300	268337195	4160	4160	4160	4160	0
459	20241217	125200	268337195	4160	4160	4160	4160	0
460	20241217	125100	268337195	4160	4160	4160	4160	0
461	20241217	125000	268337195	4160	4160	4160	4160	0
462	20241217	124900	268337195	4160	4160	4160	4160	0
463	20241217	124800	268337195	4160	4160	4160	4160	1603
464	20241217	124700	261668715	4165	4165	4165	4165	0
465	20241217	124600	261668715	4165	4165	4165	4165	52
466	20241217	124500	261452135	4165	4170	4170	4165	1013
467	20241217	124400	257228270	4170	4170	4170	4170	0
468	20241217	124300	257228270	4170	4170	4170	4170	0
469	20241217	124200	257228270	4170	4170	4170	4170	0
470	20241217	124100	257228270	4170	4170	4170	4170	2
471	20241217	124000	257219930	4175	4175	4175	4175	0
472	20241217	123900	257219930	4175	4175	4175	4175	0
473	20241217	123800	257219930	4175	4175	4175	4175	0
474	20241217	123700	257219930	4175	4175	4175	4175	0
475	20241217	123600	257219930	4175	4175	4175	4175	0
476	20241217	123500	257219930	4175	4175	4175	4175	0
477	20241217	123400	257219930	4175	4175	4175	4175	0
478	20241217	123300	257219930	4175	4175	4175	4175	0
479	20241217	123200	257219930	4175	4175	4175	4175	0
480	20241217	123100	257219930	4175	4175	4175	4175	0
481	20241217	123000	257219930	4175	4175	4175	4175	0
482	20241217	122900	257219930	4175	4175	4175	4175	0
483	20241217	122800	257219930	4175	4175	4175	4175	0
484	20241217	122700	257219930	4175	4175	4175	4175	0
485	20241217	122600	257219930	4175	4175	4175	4175	0
486	20241217	122500	257219930	4175	4175	4175	4175	0
487	20241217	122400	257219930	4175	4175	4175	4175	0
488	20241217	122300	257219930	4175	4175	4175	4175	0
489	20241217	122200	257219930	4175	4175	4175	4175	0
490	20241217	122100	257219930	4175	4175	4175	4175	0
491	20241217	122000	257219930	4175	4175	4175	4175	0
492	20241217	121900	257219930	4175	4175	4175	4175	0
493	20241217	121800	257219930	4175	4175	4175	4175	0
494	20241217	121700	257219930	4175	4175	4175	4175	0
495	20241217	121600	257219930	4175	4175	4175	4175	0
496	20241217	121500	257219930	4175	4175	4175	4175	0
497	20241217	121400	257219930	4175	4175	4175	4175	0
498	20241217	121300	257219930	4175	4175	4175	4175	0
499	20241217	121200	257219930	4175	4175	4175	4175	0
500	20241217	121100	257219930	4175	4175	4175	4175	0
501	20241217	121000	257219930	4175	4175	4175	4175	0
502	20241217	120900	257219930	4175	4175	4175	4175	0
503	20241217	120800	257219930	4175	4175	4175	4175	0
504	20241217	120700	257219930	4175	4175	4175	4175	0
505	20241217	120600	257219930	4175	4175	4175	4175	0
506	20241217	120500	257219930	4175	4175	4175	4175	0
507	20241217	120400	257219930	4175	4175	4175	4175	0
508	20241217	120300	257219930	4175	4190	4190	4175	1000
509	20241217	120200	253039840	4195	4195	4195	4195	0
510	20241217	120100	253039840	4195	4205	4205	4195	700
511	20241217	120000	250102845	4205	4205	4205	4205	55
512	20241217	115900	249871570	4220	4220	4220	4220	0
513	20241217	115800	249871570	4220	4220	4220	4220	0
514	20241217	115700	249871570	4220	4220	4220	4220	0
515	20241217	115600	249871570	4220	4220	4220	4220	0
516	20241217	115500	249871570	4220	4220	4220	4220	0
517	20241217	115400	249871570	4220	4220	4220	4220	0
518	20241217	115300	249871570	4220	4220	4220	4220	0
519	20241217	115200	249871570	4220	4220	4220	4220	0
520	20241217	115100	249871570	4220	4220	4220	4220	0
521	20241217	115000	249871570	4220	4220	4220	4220	0
522	20241217	114900	249871570	4220	4220	4220	4220	0
523	20241217	114800	249871570	4220	4220	4220	4220	0
524	20241217	114700	249871570	4220	4220	4220	4220	0
525	20241217	114600	249871570	4220	4220	4220	4220	0
526	20241217	114500	249871570	4220	4220	4220	4220	0
527	20241217	114400	249871570	4220	4220	4220	4220	0
528	20241217	114300	249871570	4220	4220	4220	4220	1
529	20241217	114200	249867350	4220	4210	4220	4210	23
530	20241217	114100	249770425	4205	4200	4205	4200	42
531	20241217	114000	249593975	4200	4200	4200	4200	12
532	20241217	113900	249543575	4195	4180	4195	4180	110
533	20241217	113800	249083635	4180	4180	4180	4180	865
534	20241217	113700	245467935	4160	4160	4160	4160	0
535	20241217	113600	245467935	4160	4160	4160	4160	0
536	20241217	113500	245467935	4160	4160	4160	4160	0
537	20241217	113400	245467935	4160	4160	4160	4160	0
538	20241217	113300	245467935	4160	4160	4160	4160	0
539	20241217	113200	245467935	4160	4160	4160	4160	0
540	20241217	113100	245467935	4160	4160	4160	4160	0
541	20241217	113000	245467935	4160	4160	4160	4160	0
542	20241217	112900	245467935	4160	4160	4160	4160	0
543	20241217	112800	245467935	4160	4160	4160	4160	0
544	20241217	112700	245467935	4160	4160	4160	4160	0
545	20241217	112600	245467935	4160	4160	4160	4160	0
546	20241217	112500	245467935	4160	4160	4160	4160	0
547	20241217	112400	245467935	4160	4160	4160	4160	0
548	20241217	112300	245467935	4160	4160	4160	4160	0
549	20241217	112200	245467935	4160	4160	4160	4160	0
550	20241217	112100	245467935	4160	4160	4160	4160	0
551	20241217	112000	245467935	4160	4160	4160	4160	0
552	20241217	111900	245467935	4160	4160	4160	4160	0
553	20241217	111800	245467935	4160	4160	4160	4160	0
554	20241217	111700	245467935	4160	4160	4160	4160	0
555	20241217	111600	245467935	4160	4165	4165	4160	674
556	20241217	111500	242662275	4180	4180	4180	4180	0
557	20241217	111400	242662275	4180	4180	4180	4180	0
558	20241217	111300	242662275	4180	4180	4180	4180	0
559	20241217	111200	242662275	4180	4180	4180	4180	100
560	20241217	111100	242244275	4180	4180	4180	4180	0
561	20241217	111000	242244275	4180	4180	4180	4180	0
562	20241217	110900	242244275	4180	4180	4180	4180	0
563	20241217	110800	242244275	4180	4180	4180	4180	0
564	20241217	110700	242244275	4180	4180	4180	4180	0
565	20241217	110600	242244275	4180	4180	4180	4180	0
566	20241217	110500	242244275	4180	4180	4180	4180	10
567	20241217	110400	242202475	4180	4180	4180	4180	978
568	20241217	110300	238114435	4180	4180	4180	4180	0
569	20241217	110200	238114435	4180	4180	4180	4180	1
570	20241217	110100	238110255	4165	4165	4165	4165	26
571	20241217	110000	238001965	4165	4175	4175	4165	757
572	20241217	105900	234846525	4175	4175	4175	4175	0
573	20241217	105800	234846525	4175	4175	4175	4175	0
574	20241217	105700	234846525	4175	4175	4175	4175	1
575	20241217	105600	234842350	4180	4180	4180	4180	0
576	20241217	105500	234842350	4180	4185	4185	4180	1000
577	20241217	105400	230662240	4185	4185	4185	4185	0
578	20241217	105300	230662240	4185	4185	4185	4185	433
579	20241217	105200	228850135	4200	4200	4200	4200	0
580	20241217	105100	228850135	4200	4200	4200	4200	0
581	20241217	105000	228850135	4200	4200	4200	4200	0
582	20241217	104900	228850135	4200	4200	4200	4200	0
583	20241217	104800	228850135	4200	4195	4200	4195	14
584	20241217	104700	228791395	4185	4185	4185	4185	0
585	20241217	104600	228791395	4185	4185	4185	4185	0
586	20241217	104500	228791395	4185	4185	4185	4185	0
587	20241217	104400	228791395	4185	4185	4185	4185	0
588	20241217	104300	228791395	4185	4185	4185	4185	971
589	20241217	104200	224727760	4185	4185	4185	4185	0
590	20241217	104100	224727760	4185	4185	4185	4185	0
591	20241217	104000	224727760	4185	4185	4185	4185	7
592	20241217	103900	224698465	4185	4185	4185	4185	0
593	20241217	103800	224698465	4185	4185	4185	4185	1
594	20241217	103700	224694280	4190	4190	4190	4190	0
595	20241217	103600	224694280	4190	4190	4190	4190	0
596	20241217	103500	224694280	4190	4190	4190	4190	0
597	20241217	103400	224694280	4190	4195	4195	4190	6
598	20241217	103300	224669130	4200	4220	4220	4200	1007
599	20241217	103200	220439555	4220	4210	4220	4210	72
600	20241217	103100	220136085	4215	4215	4215	4215	1
601	20241217	103000	220131870	4210	4210	4210	4210	48
602	20241217	102900	219929790	4210	4210	4210	4210	1
603	20241217	102800	219925580	4205	4205	4205	4205	0
604	20241217	102700	219925580	4205	4205	4205	4205	0
605	20241217	102600	219925580	4205	4205	4205	4205	0
606	20241217	102500	219925580	4205	4205	4205	4205	0
607	20241217	102400	219925580	4205	4205	4205	4205	0
608	20241217	102300	219925580	4205	4205	4205	4205	0
609	20241217	102200	219925580	4205	4205	4205	4205	0
610	20241217	102100	219925580	4205	4205	4205	4205	0
611	20241217	102000	219925580	4205	4205	4205	4205	0
612	20241217	101900	219925580	4205	4205	4205	4205	0
613	20241217	101800	219925580	4205	4210	4210	4200	7
614	20241217	101700	219896135	4205	4190	4205	4190	50
615	20241217	101600	219686140	4185	4185	4185	4185	2
616	20241217	101500	219677770	4185	4175	4185	4175	20
617	20241217	101400	219594160	4160	4160	4160	4160	0
618	20241217	101300	219594160	4160	4160	4160	4160	0
619	20241217	101200	219594160	4160	4160	4160	4160	95
620	20241217	101100	219198960	4160	4160	4160	4160	8
621	20241217	101000	219165680	4175	4175	4175	4175	0
622	20241217	100900	219165680	4175	4175	4175	4175	0
623	20241217	100800	219165680	4175	4175	4175	4175	1
624	20241217	100700	219161505	4175	4175	4175	4175	0
625	20241217	100600	219161505	4175	4175	4175	4175	3
626	20241217	100500	219148980	4165	4160	4170	4160	2963
627	20241217	100400	206809940	4160	4160	4160	4160	0
628	20241217	100300	206809940	4160	4160	4160	4160	821
629	20241217	100200	203394580	4160	4160	4160	4160	1
630	20241217	100100	203390420	4155	4160	4160	4155	1041
631	20241217	100000	199060060	4155	4155	4155	4155	0
632	20241217	095900	199060060	4155	4155	4155	4155	0
633	20241217	095800	199060060	4155	4155	4155	4155	6
634	20241217	095700	199035130	4155	4155	4155	4155	101
635	20241217	095600	198615475	4155	4155	4155	4155	0
636	20241217	095500	198615475	4155	4155	4155	4155	30
637	20241217	095400	198490825	4160	4160	4160	4160	0
638	20241217	095300	198490825	4160	4160	4160	4160	0
639	20241217	095200	198490825	4160	4160	4160	4160	0
640	20241217	095100	198490825	4160	4160	4160	4160	0
641	20241217	095000	198490825	4160	4160	4160	4160	0
642	20241217	094900	198490825	4160	4160	4160	4160	1001
643	20241217	094800	194326665	4150	4150	4150	4150	0
644	20241217	094700	194326665	4150	4150	4150	4150	0
645	20241217	094600	194326665	4150	4145	4150	4145	920
646	20241217	094500	190509265	4160	4160	4160	4160	0
647	20241217	094400	190509265	4160	4150	4160	4145	501
648	20241217	094300	188431595	4160	4160	4160	4160	1
649	20241217	094200	188427435	4145	4145	4145	4145	0
650	20241217	094100	188427435	4145	4160	4165	4145	1687
651	20241217	094000	181426670	4160	4160	4160	4160	6
652	20241217	093900	181401710	4160	4145	4160	4145	1593
653	20241217	093800	174798620	4145	4145	4145	4140	2244
654	20241217	093700	165503270	4145	4145	4145	4145	34
655	20241217	093600	165362340	4145	4140	4145	4140	3241
656	20241217	093500	151934600	4140	4140	4140	4140	35
657	20241217	093400	151789700	4140	4155	4155	4140	741
658	20241217	093300	148717325	4165	4160	4165	4155	210
659	20241217	093200	147844725	4165	4150	4165	4150	2113
660	20241217	093100	139073530	4150	4130	4150	4130	201
661	20241217	093000	138243380	4130	4150	4150	4130	835
662	20241217	092900	134787830	4150	4150	4150	4130	1202
663	20241217	092800	129802900	4150	4150	4150	4150	400
664	20241217	092700	128142900	4150	4165	4165	4150	1676
665	20241217	092600	121186425	4165	4165	4165	4165	3
666	20241217	092500	121173930	4160	4155	4160	4155	1752
667	20241217	092400	113890775	4160	4160	4160	4160	1
668	20241217	092300	113886615	4160	4165	4165	4160	345
669	20241217	092200	112450915	4165	4170	4170	4165	127
670	20241217	092100	111921460	4185	4185	4185	4185	1
671	20241217	092000	111917275	4185	4185	4185	4185	2
672	20241217	091900	111908905	4165	4160	4165	4155	2916
673	20241217	091800	99767975	4165	4195	4195	4165	2620
674	20241217	091700	88815865	4200	4200	4200	4200	115
675	20241217	091600	88332865	4200	4200	4200	4200	1062
676	20241217	091500	83872465	4200	4215	4215	4200	3056
677	20241217	091400	71021515	4200	4200	4210	4200	2277
678	20241217	091300	61458105	4205	4205	4205	4205	0
679	20241217	091200	61458105	4205	4210	4215	4205	287
680	20241217	091100	60250290	4210	4230	4230	4210	2687
681	20241217	091000	48920665	4235	4245	4255	4235	2734
682	20241217	090900	37322045	4245	4280	4280	4245	1861
683	20241217	090800	29397430	4280	4280	4280	4280	0
684	20241217	090700	29397430	4280	4280	4280	4280	1
685	20241217	090600	29393150	4275	4275	4275	4275	10
686	20241217	090500	29350400	4275	4275	4275	4275	17
687	20241217	090400	29277725	4270	4270	4270	4270	100
688	20241217	090300	28850725	4260	4255	4260	4255	396
689	20241217	090200	27164245	4260	4280	4295	4255	5448
690	20241217	090100	3946160	4280	4280	4280	4280	580
691	20241217	090000	1463760	4280	4280	4280	4280	342