KissMeData/017000/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	190100	498297515	2990	2990	2990	2990	344
3	20241212	190000	498297515	2990	2990	2990	2990	0
4	20241212	185900	498297515	2990	2990	2990	2990	0
5	20241212	185800	498297515	2990	2990	2990	2990	0
6	20241212	185700	498297515	2990	2990	2990	2990	0
7	20241212	185600	498297515	2990	2990	2990	2990	0
8	20241212	185500	498297515	2990	2990	2990	2990	0
9	20241212	185400	498297515	2990	2990	2990	2990	0
10	20241212	185300	498297515	2990	2990	2990	2990	0
11	20241212	185200	498297515	2990	2990	2990	2990	0
12	20241212	185100	498297515	2990	2990	2990	2990	0
13	20241212	185000	498297515	2990	2990	2990	2990	0
14	20241212	184900	498297515	2990	2990	2990	2990	0
15	20241212	184800	498297515	2990	2990	2990	2990	0
16	20241212	184700	498297515	2990	2990	2990	2990	0
17	20241212	184600	498297515	2990	2990	2990	2990	0
18	20241212	184500	498297515	2990	2990	2990	2990	0
19	20241212	184400	498297515	2990	2990	2990	2990	0
20	20241212	184300	498297515	2990	2990	2990	2990	0
21	20241212	184200	498297515	2990	2990	2990	2990	0
22	20241212	184100	498297515	2990	2990	2990	2990	0
23	20241212	184000	498297515	2990	2990	2990	2990	0
24	20241212	183900	498297515	2990	2990	2990	2990	0
25	20241212	183800	498297515	2990	2990	2990	2990	0
26	20241212	183700	498297515	2990	2990	2990	2990	0
27	20241212	183600	498297515	2990	2990	2990	2990	0
28	20241212	183500	498297515	2990	2990	2990	2990	0
29	20241212	183400	498297515	2990	2990	2990	2990	0
30	20241212	183300	498297515	2990	2990	2990	2990	0
31	20241212	183200	498297515	2990	2990	2990	2990	0
32	20241212	183100	498297515	2990	2990	2990	2990	344
33	20241212	183000	498297515	2990	2990	2990	2990	0
34	20241212	182900	498297515	2990	2990	2990	2990	0
35	20241212	182800	498297515	2990	2990	2990	2990	0
36	20241212	182700	498297515	2990	2990	2990	2990	0
37	20241212	182600	498297515	2990	2990	2990	2990	0
38	20241212	182500	498297515	2990	2990	2990	2990	0
39	20241212	182400	498297515	2990	2990	2990	2990	0
40	20241212	182300	498297515	2990	2990	2990	2990	0
41	20241212	182200	498297515	2990	2990	2990	2990	0
42	20241212	182100	498297515	2990	2990	2990	2990	0
43	20241212	182000	498297515	2990	2990	2990	2990	0
44	20241212	181900	498297515	2990	2990	2990	2990	0
45	20241212	181800	498297515	2990	2990	2990	2990	0
46	20241212	181700	498297515	2990	2990	2990	2990	0
47	20241212	181600	498297515	2990	2990	2990	2990	0
48	20241212	181500	498297515	2990	2990	2990	2990	0
49	20241212	181400	498297515	2990	2990	2990	2990	0
50	20241212	181300	498297515	2990	2990	2990	2990	0
51	20241212	181200	498297515	2990	2990	2990	2990	0
52	20241212	181100	498297515	2990	2990	2990	2990	0
53	20241212	181000	498297515	2990	2990	2990	2990	0
54	20241212	180900	498297515	2990	2990	2990	2990	0
55	20241212	180800	498297515	2990	2990	2990	2990	0
56	20241212	180700	498297515	2990	2990	2990	2990	0
57	20241212	180600	498297515	2990	2990	2990	2990	0
58	20241212	180500	498297515	2990	2990	2990	2990	0
59	20241212	180400	498297515	2990	2990	2990	2990	0
60	20241212	180300	498297515	2990	2990	2990	2990	0
61	20241212	180200	498297515	2990	2990	2990	2990	0
62	20241212	180100	498297515	2990	2990	2990	2990	344
63	20241212	180000	498297515	2990	2990	2990	2990	0
64	20241212	175900	498297515	2990	2990	2990	2990	0
65	20241212	175800	498297515	2990	2990	2990	2990	0
66	20241212	175700	498297515	2990	2990	2990	2990	0
67	20241212	175600	498297515	2990	2990	2990	2990	0
68	20241212	175500	498297515	2990	2990	2990	2990	0
69	20241212	175400	498297515	2990	2990	2990	2990	0
70	20241212	175300	498297515	2990	2990	2990	2990	0
71	20241212	175200	498297515	2990	2990	2990	2990	0
72	20241212	175100	498297515	2990	2990	2990	2990	0
73	20241212	175000	498297515	2990	2990	2990	2990	0
74	20241212	174900	498297515	2990	2990	2990	2990	0
75	20241212	174800	498297515	2990	2990	2990	2990	0
76	20241212	174700	498297515	2990	2990	2990	2990	0
77	20241212	174600	498297515	2990	2990	2990	2990	0
78	20241212	174500	498297515	2990	2990	2990	2990	0
79	20241212	174400	498297515	2990	2990	2990	2990	0
80	20241212	174300	498297515	2990	2990	2990	2990	0
81	20241212	174200	498297515	2990	2990	2990	2990	0
82	20241212	174100	498297515	2990	2990	2990	2990	0
83	20241212	174000	498297515	2990	2990	2990	2990	0
84	20241212	173900	498297515	2990	2990	2990	2990	0
85	20241212	173800	498297515	2990	2990	2990	2990	0
86	20241212	173700	498297515	2990	2990	2990	2990	0
87	20241212	173600	498297515	2990	2990	2990	2990	0
88	20241212	173500	498297515	2990	2990	2990	2990	0
89	20241212	173400	498297515	2990	2990	2990	2990	0
90	20241212	173300	498297515	2990	2990	2990	2990	0
91	20241212	173200	498297515	2990	2990	2990	2990	0
92	20241212	173100	498297515	2990	2990	2990	2990	344
93	20241212	173000	498297515	2990	2990	2990	2990	0
94	20241212	172900	498297515	2990	2990	2990	2990	0
95	20241212	172800	498297515	2990	2990	2990	2990	0
96	20241212	172700	498297515	2990	2990	2990	2990	0
97	20241212	172600	498297515	2990	2990	2990	2990	0
98	20241212	172500	498297515	2990	2990	2990	2990	0
99	20241212	172400	498297515	2990	2990	2990	2990	0
100	20241212	172300	498297515	2990	2990	2990	2990	0
101	20241212	172200	498297515	2990	2990	2990	2990	0
102	20241212	172100	498297515	2990	2990	2990	2990	0
103	20241212	172000	498297515	2990	2990	2990	2990	0
104	20241212	171900	498297515	2990	2990	2990	2990	0
105	20241212	171800	498297515	2990	2990	2990	2990	0
106	20241212	171700	498297515	2990	2990	2990	2990	0
107	20241212	171600	498297515	2990	2990	2990	2990	0
108	20241212	171500	498297515	2990	2990	2990	2990	0
109	20241212	171400	498297515	2990	2990	2990	2990	0
110	20241212	171300	498297515	2990	2990	2990	2990	0
111	20241212	171200	498297515	2990	2990	2990	2990	0
112	20241212	171100	498297515	2990	2990	2990	2990	0
113	20241212	171000	498297515	2990	2990	2990	2990	0
114	20241212	170900	498297515	2990	2990	2990	2990	0
115	20241212	170800	498297515	2990	2990	2990	2990	0
116	20241212	170700	498297515	2990	2990	2990	2990	0
117	20241212	170600	498297515	2990	2990	2990	2990	0
118	20241212	170500	498297515	2990	2990	2990	2990	0
119	20241212	170400	498297515	2990	2990	2990	2990	0
120	20241212	170300	498297515	2990	2990	2990	2990	0
121	20241212	170200	498297515	2990	2990	2990	2990	0
122	20241212	170100	498297515	2990	2990	2990	2990	344
123	20241212	170000	498297515	2990	2990	2990	2990	0
124	20241212	165900	498297515	2990	2990	2990	2990	0
125	20241212	165800	498297515	2990	2990	2990	2990	0
126	20241212	165700	498297515	2990	2990	2990	2990	0
127	20241212	165600	498297515	2990	2990	2990	2990	0
128	20241212	165500	498297515	2990	2990	2990	2990	0
129	20241212	165400	498297515	2990	2990	2990	2990	0
130	20241212	165300	498297515	2990	2990	2990	2990	0
131	20241212	165200	498297515	2990	2990	2990	2990	0
132	20241212	165100	498297515	2990	2990	2990	2990	0
133	20241212	165000	498297515	2990	2990	2990	2990	0
134	20241212	164900	498297515	2990	2990	2990	2990	0
135	20241212	164800	498297515	2990	2990	2990	2990	0
136	20241212	164700	498297515	2990	2990	2990	2990	0
137	20241212	164600	498297515	2990	2990	2990	2990	0
138	20241212	164500	498297515	2990	2990	2990	2990	0
139	20241212	164400	498297515	2990	2990	2990	2990	0
140	20241212	164300	498297515	2990	2990	2990	2990	0
141	20241212	164200	498297515	2990	2990	2990	2990	0
142	20241212	164100	498297515	2990	2990	2990	2990	0
143	20241212	164000	498297515	2990	2990	2990	2990	0
144	20241212	163900	498297515	2990	2990	2990	2990	0
145	20241212	163800	498297515	2990	2990	2990	2990	0
146	20241212	163700	498297515	2990	2990	2990	2990	0
147	20241212	163600	498297515	2990	2990	2990	2990	0
148	20241212	163500	498297515	2990	2990	2990	2990	0
149	20241212	163400	498297515	2990	2990	2990	2990	0
150	20241212	163300	498297515	2990	2990	2990	2990	0
151	20241212	163200	498297515	2990	2990	2990	2990	0
152	20241212	163100	498297515	2990	2990	2990	2990	344
153	20241212	163000	498297515	2990	2990	2990	2990	0
154	20241212	162900	498297515	2990	2990	2990	2990	0
155	20241212	162800	498297515	2990	2990	2990	2990	0
156	20241212	162700	498297515	2990	2990	2990	2990	0
157	20241212	162600	498297515	2990	2990	2990	2990	0
158	20241212	162500	498297515	2990	2990	2990	2990	0
159	20241212	162400	498297515	2990	2990	2990	2990	0
160	20241212	162300	498297515	2990	2990	2990	2990	0
161	20241212	162200	498297515	2990	2990	2990	2990	0
162	20241212	162100	498297515	2990	2990	2990	2990	0
163	20241212	162000	498297515	2990	2990	2990	2990	0
164	20241212	161900	498297515	2990	2990	2990	2990	0
165	20241212	161800	498297515	2990	2990	2990	2990	0
166	20241212	161700	498297515	2990	2990	2990	2990	0
167	20241212	161600	498297515	2990	2990	2990	2990	0
168	20241212	161500	498297515	2990	2990	2990	2990	0
169	20241212	161400	498297515	2990	2990	2990	2990	0
170	20241212	161300	498297515	2990	2990	2990	2990	0
171	20241212	161200	498297515	2990	2990	2990	2990	0
172	20241212	161100	498297515	2990	2990	2990	2990	0
173	20241212	161000	498297515	2990	2990	2990	2990	0
174	20241212	160900	498297515	2990	2990	2990	2990	0
175	20241212	160800	498297515	2990	2990	2990	2990	0
176	20241212	160700	498297515	2990	2990	2990	2990	0
177	20241212	160600	498297515	2990	2990	2990	2990	0
178	20241212	160500	498297515	2990	2990	2990	2990	0
179	20241212	160400	498297515	2990	2990	2990	2990	0
180	20241212	160300	498297515	2990	2990	2990	2990	0
181	20241212	160200	498297515	2990	2990	2990	2990	0
182	20241212	160100	498297515	2990	2990	2990	2990	344
183	20241212	160000	498297515	2990	2990	2990	2990	0
184	20241212	155900	498297515	2990	2990	2990	2990	0
185	20241212	155800	498297515	2990	2990	2990	2990	0
186	20241212	155700	498297515	2990	2990	2990	2990	0
187	20241212	155600	498297515	2990	2990	2990	2990	0
188	20241212	155500	498297515	2990	2990	2990	2990	0
189	20241212	155400	498297515	2990	2990	2990	2990	0
190	20241212	155300	498297515	2990	2990	2990	2990	0
191	20241212	155200	498297515	2990	2990	2990	2990	0
192	20241212	155100	498297515	2990	2990	2990	2990	0
193	20241212	155000	498297515	2990	2990	2990	2990	0
194	20241212	154900	498297515	2990	2990	2990	2990	0
195	20241212	154800	498297515	2990	2990	2990	2990	0
196	20241212	154700	498297515	2990	2990	2990	2990	0
197	20241212	154600	498297515	2990	2990	2990	2990	0
198	20241212	154500	498297515	2990	2990	2990	2990	0
199	20241212	154400	498297515	2990	2990	2990	2990	0
200	20241212	154300	498297515	2990	2990	2990	2990	0
201	20241212	154200	498297515	2990	2990	2990	2990	0
202	20241212	154100	498297515	2990	2990	2990	2990	0
203	20241212	154000	498297515	2990	2990	2990	2990	0
204	20241212	153900	498297515	2990	2990	2990	2990	0
205	20241212	153800	498297515	2990	2990	2990	2990	0
206	20241212	153700	498297515	2990	2990	2990	2990	0
207	20241212	153600	498297515	2990	2990	2990	2990	0
208	20241212	153500	498297515	2990	2990	2990	2990	0
209	20241212	153400	498297515	2990	2990	2990	2990	0
210	20241212	153300	498297515	2990	2990	2990	2990	0
211	20241212	153200	498297515	2990	2990	2990	2990	0
212	20241212	153100	498297515	2990	2990	2990	2990	344
213	20241212	153000	498297515	2990	2990	2990	2990	344
214	20241212	152900	497268955	2975	2975	2975	2975	0
215	20241212	152800	497268955	2975	2975	2975	2975	0
216	20241212	152700	497268955	2975	2975	2975	2975	0
217	20241212	152600	497268955	2975	2975	2975	2975	0
218	20241212	152500	497268955	2975	2975	2975	2975	0
219	20241212	152400	497268955	2975	2975	2975	2975	0
220	20241212	152300	497268955	2975	2975	2975	2975	0
221	20241212	152200	497268955	2975	2975	2975	2975	0
222	20241212	152100	497268955	2975	2975	2975	2975	0
223	20241212	152000	497268955	2975	2975	2975	2975	0
224	20241212	151900	497268955	2975	2975	2975	2970	131
225	20241212	151800	496879410	2975	2995	3005	2975	816
226	20241212	151700	494435470	3000	2990	3000	2990	900
227	20241212	151600	491738945	2990	2990	2990	2990	0
228	20241212	151500	491738945	2990	2990	2990	2990	9
229	20241212	151400	491712035	2990	2990	2990	2990	0
230	20241212	151300	491712035	2990	2990	2990	2990	0
231	20241212	151200	491712035	2990	2990	2990	2990	0
232	20241212	151100	491712035	2990	2990	2990	2990	0
233	20241212	151000	491712035	2990	2990	2990	2990	0
234	20241212	150900	491712035	2990	2990	2990	2990	0
235	20241212	150800	491712035	2990	2990	2990	2990	0
236	20241212	150700	491712035	2990	2990	2990	2990	0
237	20241212	150600	491712035	2990	2990	2990	2990	100
238	20241212	150500	491413035	2985	2985	2985	2985	0
239	20241212	150400	491413035	2985	2985	2985	2985	0
240	20241212	150300	491413035	2985	2985	2985	2985	0
241	20241212	150200	491413035	2985	2985	2985	2985	301
242	20241212	150100	490514550	2990	2990	2990	2990	0
243	20241212	150000	490514550	2990	2990	2990	2990	0
244	20241212	145900	490514550	2990	2990	2990	2990	0
245	20241212	145800	490514550	2990	2990	2990	2990	0
246	20241212	145700	490514550	2990	2990	2990	2990	175
247	20241212	145600	489991300	2990	2985	2990	2985	4
248	20241212	145500	489979345	2985	2980	2985	2970	177
249	20241212	145400	489452940	2970	2970	2970	2970	100
250	20241212	145300	489155940	2970	2970	2970	2970	15
251	20241212	145200	489111390	2970	2970	2970	2970	200
252	20241212	145100	488517390	2970	2970	2970	2970	29
253	20241212	145000	488431260	2970	2960	2970	2960	306
254	20241212	144900	487524400	2970	2970	2970	2970	0
255	20241212	144800	487524400	2970	2970	2970	2970	0
256	20241212	144700	487524400	2970	2970	2970	2970	124
257	20241212	144600	487156120	2970	2970	2970	2970	876
258	20241212	144500	484554400	2970	2970	2970	2970	0
259	20241212	144400	484554400	2970	2970	2970	2970	0
260	20241212	144300	484554400	2970	2970	2970	2970	0
261	20241212	144200	484554400	2970	2965	2970	2965	392
262	20241212	144100	483391765	2965	2965	2965	2965	37
263	20241212	144000	483282060	2960	2960	2960	2960	0
264	20241212	143900	483282060	2960	2960	2960	2960	0
265	20241212	143800	483282060	2960	2960	2960	2960	0
266	20241212	143700	483282060	2960	2960	2960	2960	0
267	20241212	143600	483282060	2960	2960	2960	2960	0
268	20241212	143500	483282060	2960	2960	2960	2960	0
269	20241212	143400	483282060	2960	2960	2960	2960	191
270	20241212	143300	482716700	2960	2960	2960	2960	0
271	20241212	143200	482716700	2960	2960	2960	2960	0
272	20241212	143100	482716700	2960	2960	2960	2960	0
273	20241212	143000	482716700	2960	2960	2960	2960	2
274	20241212	142900	482710780	2955	2955	2955	2955	0
275	20241212	142800	482710780	2955	2955	2955	2955	0
276	20241212	142700	482710780	2955	2955	2955	2955	1
277	20241212	142600	482707825	2955	2955	2955	2955	0
278	20241212	142500	482707825	2955	2955	2955	2955	0
279	20241212	142400	482707825	2955	2955	2955	2955	0
280	20241212	142300	482707825	2955	2955	2955	2955	82
281	20241212	142200	482465515	2960	2965	2965	2960	537
282	20241212	142100	480875715	2965	2965	2965	2965	0
283	20241212	142000	480875715	2965	2965	2965	2965	0
284	20241212	141900	480875715	2965	2965	2965	2965	0
285	20241212	141800	480875715	2965	2965	2965	2965	0
286	20241212	141700	480875715	2965	2965	2965	2965	0
287	20241212	141600	480875715	2965	2965	2965	2965	0
288	20241212	141500	480875715	2965	2965	2965	2965	0
289	20241212	141400	480875715	2965	2965	2965	2965	0
290	20241212	141300	480875715	2965	2965	2965	2965	0
291	20241212	141200	480875715	2965	2965	2965	2965	0
292	20241212	141100	480875715	2965	2965	2965	2965	0
293	20241212	141000	480875715	2965	2965	2965	2965	0
294	20241212	140900	480875715	2965	2965	2965	2965	100
295	20241212	140800	480579215	2970	2970	2970	2970	0
296	20241212	140700	480579215	2970	2970	2970	2970	100
297	20241212	140600	480282215	2965	2965	2965	2965	0
298	20241212	140500	480282215	2965	2965	2965	2965	0
299	20241212	140400	480282215	2965	2965	2965	2965	0
300	20241212	140300	480282215	2965	2965	2965	2965	30
301	20241212	140200	480193265	2970	2970	2970	2970	0
302	20241212	140100	480193265	2970	2975	2975	2970	471
303	20241212	140000	478793890	2980	2980	2980	2980	0
304	20241212	135900	478793890	2980	2980	2980	2980	1
305	20241212	135800	478790910	2975	2975	2975	2975	0
306	20241212	135700	478790910	2975	2975	2975	2975	0
307	20241212	135600	478790910	2975	2975	2975	2975	0
308	20241212	135500	478790910	2975	2975	2975	2975	0
309	20241212	135400	478790910	2975	2975	2975	2975	0
310	20241212	135300	478790910	2975	2975	2975	2975	0
311	20241212	135200	478790910	2975	2975	2975	2975	1070
312	20241212	135100	475607660	2975	2975	2975	2975	1
313	20241212	135000	475604685	2975	2975	2975	2975	0
314	20241212	134900	475604685	2975	2975	2975	2975	0
315	20241212	134800	475604685	2975	2975	2975	2975	0
316	20241212	134700	475604685	2975	2975	2975	2975	0
317	20241212	134600	475604685	2975	2975	2975	2975	0
318	20241212	134500	475604685	2975	2975	2975	2975	242
319	20241212	134400	474884735	2975	2975	2975	2975	1328
320	20241212	134300	470933935	2970	2970	2970	2970	0
321	20241212	134200	470933935	2970	2970	2970	2970	0
322	20241212	134100	470933935	2970	2970	2970	2970	0
323	20241212	134000	470933935	2970	2970	2970	2970	0
324	20241212	133900	470933935	2970	2970	2970	2970	186
325	20241212	133800	470381515	2970	2970	2970	2970	83
326	20241212	133700	470135005	2970	2970	2970	2970	0
327	20241212	133600	470135005	2970	2970	2970	2970	0
328	20241212	133500	470135005	2970	2970	2970	2970	30
329	20241212	133400	470045905	2975	2975	2975	2975	1
330	20241212	133300	470042930	2975	2975	2975	2975	0
331	20241212	133200	470042930	2975	2975	2975	2975	43
332	20241212	133100	469915005	2975	2975	2975	2975	27
333	20241212	133000	469834680	2960	2960	2960	2960	0
334	20241212	132900	469834680	2960	2960	2960	2960	0
335	20241212	132800	469834680	2960	2965	2965	2960	717
336	20241212	132700	467708945	2965	2965	2965	2965	0
337	20241212	132600	467708945	2965	2965	2965	2965	0
338	20241212	132500	467708945	2965	2965	2965	2965	0
339	20241212	132400	467708945	2965	2965	2965	2965	0
340	20241212	132300	467708945	2965	2965	2965	2965	0
341	20241212	132200	467708945	2965	2965	2965	2965	1
342	20241212	132100	467705980	2965	2965	2965	2965	0
343	20241212	132000	467705980	2965	2965	2965	2965	0
344	20241212	131900	467705980	2965	2965	2965	2965	0
345	20241212	131800	467705980	2965	2965	2965	2965	0
346	20241212	131700	467705980	2965	2965	2965	2965	2
347	20241212	131600	467700050	2965	2965	2965	2965	0
348	20241212	131500	467700050	2965	2965	2965	2965	0
349	20241212	131400	467700050	2965	2965	2965	2965	0
350	20241212	131300	467700050	2965	2965	2965	2965	78
351	20241212	131200	467468780	2960	2960	2960	2960	2
352	20241212	131100	467462860	2975	2975	2975	2975	0
353	20241212	131000	467462860	2975	2975	2975	2975	50
354	20241212	130900	467314110	2975	2965	2975	2955	777
355	20241212	130800	465016405	2975	2975	2975	2975	0
356	20241212	130700	465016405	2975	2975	2975	2975	0
357	20241212	130600	465016405	2975	2975	2975	2975	0
358	20241212	130500	465016405	2975	2975	2975	2975	0
359	20241212	130400	465016405	2975	2975	2975	2975	0
360	20241212	130300	465016405	2975	2975	2975	2975	0
361	20241212	130200	465016405	2975	2975	2975	2975	15
362	20241212	130100	464971780	2975	2980	2980	2975	2551
363	20241212	130000	457377550	2995	2995	2995	2995	0
364	20241212	125900	457377550	2995	2995	2995	2995	0
365	20241212	125800	457377550	2995	2995	2995	2995	0
366	20241212	125700	457377550	2995	2995	2995	2995	0
367	20241212	125600	457377550	2995	2995	2995	2995	0
368	20241212	125500	457377550	2995	2995	2995	2975	202
369	20241212	125400	456772580	2995	2985	2995	2985	633
370	20241212	125300	454877505	2985	2975	2985	2975	462
371	20241212	125200	453502805	2975	2975	2975	2975	0
372	20241212	125100	453502805	2975	2975	2975	2975	0
373	20241212	125000	453502805	2975	2975	2975	2975	0
374	20241212	124900	453502805	2975	2975	2975	2975	0
375	20241212	124800	453502805	2975	2975	2975	2975	549
376	20241212	124700	451869530	2975	2975	2975	2975	0
377	20241212	124600	451869530	2975	2975	2975	2975	140
378	20241212	124500	451453030	2975	2975	2975	2975	0
379	20241212	124400	451453030	2975	2975	2975	2975	0
380	20241212	124300	451453030	2975	2975	2975	2975	0
381	20241212	124200	451453030	2975	2980	2985	2975	370
382	20241212	124100	450352190	2975	2975	2975	2975	0
383	20241212	124000	450352190	2975	2975	2975	2975	0
384	20241212	123900	450352190	2975	2975	2975	2975	0
385	20241212	123800	450352190	2975	2975	2975	2975	200
386	20241212	123700	449757190	2955	2955	2955	2955	0
387	20241212	123600	449757190	2955	2960	2960	2955	990
388	20241212	123500	446831405	2955	2955	2955	2955	0
389	20241212	123400	446831405	2955	2960	2960	2955	500
390	20241212	123300	445353785	2955	2955	2955	2955	0
391	20241212	123200	445353785	2955	2955	2955	2955	0
392	20241212	123100	445353785	2955	2955	2955	2955	0
393	20241212	123000	445353785	2955	2955	2955	2955	0
394	20241212	122900	445353785	2955	2955	2955	2955	948
395	20241212	122800	442552445	2950	2950	2950	2950	57
396	20241212	122700	442384295	2940	2940	2940	2940	0
397	20241212	122600	442384295	2940	2940	2940	2940	3743
398	20241212	122500	431379875	2940	2940	2940	2940	2
399	20241212	122400	431373995	2925	2935	2935	2925	2309
400	20241212	122300	424615870	2940	2945	2945	2940	140
401	20241212	122200	424204020	2945	2955	2955	2945	1437
402	20241212	122100	419964310	2955	2960	2960	2955	687
403	20241212	122000	417934220	2975	2975	2975	2975	0
404	20241212	121900	417934220	2975	2970	2975	2970	220
405	20241212	121800	417280720	2970	2970	2970	2970	0
406	20241212	121700	417280720	2970	2970	2970	2970	0
407	20241212	121600	417280720	2970	2970	2970	2970	2
408	20241212	121500	417274780	2960	2970	2970	2960	5514
409	20241212	121400	400902125	2970	2970	2970	2970	0
410	20241212	121300	400902125	2970	2970	2970	2970	80
411	20241212	121200	400664525	2970	2970	2970	2970	0
412	20241212	121100	400664525	2970	2970	2970	2970	50
413	20241212	121000	400516025	2970	2970	2970	2970	30
414	20241212	120900	400426925	2970	2980	2980	2970	3304
415	20241212	120800	390599130	2980	2980	2980	2980	0
416	20241212	120700	390599130	2980	2980	2980	2980	0
417	20241212	120600	390599130	2980	2980	2980	2980	0
418	20241212	120500	390599130	2980	2980	2980	2980	0
419	20241212	120400	390599130	2980	2980	2980	2980	0
420	20241212	120300	390599130	2980	2980	2980	2980	0
421	20241212	120200	390599130	2980	2980	2980	2980	0
422	20241212	120100	390599130	2980	2980	2980	2980	0
423	20241212	120000	390599130	2980	2980	2980	2975	6861
424	20241212	115900	370153365	2980	2980	2980	2980	86
425	20241212	115800	369897085	2980	2980	2980	2980	0
426	20241212	115700	369897085	2980	2980	2980	2980	0
427	20241212	115600	369897085	2980	2980	2980	2980	0
428	20241212	115500	369897085	2980	2980	2980	2980	1701
429	20241212	115400	364828105	2980	2980	2980	2980	200
430	20241212	115300	364232105	2985	2985	2985	2985	0
431	20241212	115200	364232105	2985	2985	2985	2985	0
432	20241212	115100	364232105	2985	2985	2985	2985	2655
433	20241212	115000	356306930	2985	2985	2985	2985	0
434	20241212	114900	356306930	2985	2985	2985	2985	0
435	20241212	114800	356306930	2985	2985	2985	2985	0
436	20241212	114700	356306930	2985	2985	2985	2985	0
437	20241212	114600	356306930	2985	2985	2985	2985	0
438	20241212	114500	356306930	2985	2985	2985	2985	0
439	20241212	114400	356306930	2985	2985	2985	2985	0
440	20241212	114300	356306930	2985	2985	2985	2985	0
441	20241212	114200	356306930	2985	2985	2985	2985	0
442	20241212	114100	356306930	2985	2985	2985	2985	40
443	20241212	114000	356187530	2985	2985	2985	2985	0
444	20241212	113900	356187530	2985	2985	2985	2985	7175
445	20241212	113800	334770155	2985	2985	2985	2985	0
446	20241212	113700	334770155	2985	2995	2995	2980	1981
447	20241212	113600	328846495	3000	3000	3000	3000	329
448	20241212	113500	327859495	3005	3005	3005	3005	0
449	20241212	113400	327859495	3005	3005	3005	3005	0
450	20241212	113300	327859495	3005	3005	3005	3005	0
451	20241212	113200	327859495	3005	3005	3005	3005	0
452	20241212	113100	327859495	3005	3005	3005	3005	0
453	20241212	113000	327859495	3005	3005	3005	3005	38
454	20241212	112900	327745305	3005	3005	3005	3005	0
455	20241212	112800	327745305	3005	3005	3005	3005	0
456	20241212	112700	327745305	3005	3005	3005	3005	0
457	20241212	112600	327745305	3005	3005	3005	3005	0
458	20241212	112500	327745305	3005	3005	3005	3005	0
459	20241212	112400	327745305	3005	3005	3005	3005	30
460	20241212	112300	327655155	3005	3005	3005	3005	0
461	20241212	112200	327655155	3005	3005	3005	3005	0
462	20241212	112100	327655155	3005	3005	3005	3005	0
463	20241212	112000	327655155	3005	3005	3005	3005	0
464	20241212	111900	327655155	3005	3005	3005	3005	1
465	20241212	111800	327652150	3005	3020	3020	3005	2304
466	20241212	111700	320698795	3025	3025	3025	3025	50
467	20241212	111600	320547545	3025	3025	3025	3025	0
468	20241212	111500	320547545	3025	3025	3025	3025	50
469	20241212	111400	320396295	3025	3025	3025	3025	0
470	20241212	111300	320396295	3025	3025	3025	3025	16
471	20241212	111200	320347895	3025	3025	3025	3025	206
472	20241212	111100	319724745	3025	3025	3025	3025	5
473	20241212	111000	319709620	3025	3040	3040	3025	249
474	20241212	110900	318955055	3040	3045	3045	3040	1512
475	20241212	110800	314358280	3045	3045	3045	3045	0
476	20241212	110700	314358280	3045	3035	3045	3035	1822
477	20241212	110600	308817910	3020	3020	3020	3020	0
478	20241212	110500	308817910	3020	3020	3020	3020	0
479	20241212	110400	308817910	3020	3020	3020	3020	0
480	20241212	110300	308817910	3020	3020	3020	3020	0
481	20241212	110200	308817910	3020	3020	3020	3020	0
482	20241212	110100	308817910	3020	3020	3020	3020	0
483	20241212	110000	308817910	3020	3020	3020	3020	0
484	20241212	105900	308817910	3020	3020	3020	3020	1
485	20241212	105800	308814890	3040	3025	3040	3025	501
486	20241212	105700	307298185	3025	3025	3025	3025	0
487	20241212	105600	307298185	3025	3025	3025	3025	0
488	20241212	105500	307298185	3025	3025	3025	3025	0
489	20241212	105400	307298185	3025	3025	3025	3025	300
490	20241212	105300	306390685	3020	3010	3020	3010	60
491	20241212	105200	306209525	3010	3010	3010	3010	0
492	20241212	105100	306209525	3010	3010	3010	3010	0
493	20241212	105000	306209525	3010	3010	3010	3010	3
494	20241212	104900	306200495	3005	3005	3005	3005	0
495	20241212	104800	306200495	3005	3005	3005	3005	3
496	20241212	104700	306191480	3005	3005	3005	3005	16
497	20241212	104600	306143400	3000	3000	3000	3000	0
498	20241212	104500	306143400	3000	3000	3000	3000	0
499	20241212	104400	306143400	3000	3000	3000	3000	0
500	20241212	104300	306143400	3000	3000	3000	3000	0
501	20241212	104200	306143400	3000	3000	3000	3000	0
502	20241212	104100	306143400	3000	3000	3000	3000	0
503	20241212	104000	306143400	3000	3000	3000	3000	0
504	20241212	103900	306143400	3000	3000	3000	3000	0
505	20241212	103800	306143400	3000	3000	3000	3000	0
506	20241212	103700	306143400	3000	3000	3000	3000	0
507	20241212	103600	306143400	3000	3000	3000	3000	1
508	20241212	103500	306140400	3000	3000	3000	3000	1760
509	20241212	103400	300860400	3000	3000	3000	3000	2
510	20241212	103300	300854400	3010	3010	3010	3010	0
511	20241212	103200	300854400	3010	3000	3010	3000	3017
512	20241212	103100	291802190	2995	2995	2995	2995	2
513	20241212	103000	291796200	2995	2995	2995	2995	36
514	20241212	102900	291688380	3015	3015	3015	3015	0
515	20241212	102800	291688380	3015	3015	3015	3015	1
516	20241212	102700	291685365	2995	2995	2995	2995	114
517	20241212	102600	291343935	2995	2995	2995	2995	0
518	20241212	102500	291343935	2995	3000	3000	2995	4009
519	20241212	102400	279334920	3015	3015	3015	3015	0
520	20241212	102300	279334920	3015	3015	3015	3015	0
521	20241212	102200	279334920	3015	3015	3020	3015	993
522	20241212	102100	276336435	3000	3000	3000	3000	0
523	20241212	102000	276336435	3000	3000	3000	3000	0
524	20241212	101900	276336435	3000	3000	3000	3000	0
525	20241212	101800	276336435	3000	3000	3000	3000	100
526	20241212	101700	276036435	3000	3000	3000	3000	1
527	20241212	101600	276033435	3000	3000	3000	3000	0
528	20241212	101500	276033435	3000	3000	3000	3000	277
529	20241212	101400	275202435	2995	2995	2995	2995	18
530	20241212	101300	275148525	2995	2995	2995	2995	0
531	20241212	101200	275148525	2995	2995	3000	2995	2007
532	20241212	101100	269135040	2995	2995	2995	2995	381
533	20241212	101000	267993945	2980	2980	2980	2980	0
534	20241212	100900	267993945	2980	2980	2980	2980	0
535	20241212	100800	267993945	2980	3000	3000	2980	558
536	20241212	100700	266326810	3020	3020	3020	3020	0
537	20241212	100600	266326810	3020	3015	3020	3015	2500
538	20241212	100500	258777310	3000	3000	3000	3000	1
539	20241212	100400	258774310	3000	3000	3000	3000	1
540	20241212	100300	258771310	3000	3000	3000	3000	0
541	20241212	100200	258771310	3000	3000	3000	3000	0
542	20241212	100100	258771310	3000	3000	3000	3000	0
543	20241212	100000	258771310	3000	2995	3000	2995	1017
544	20241212	095900	255725310	2985	2985	2985	2985	407
545	20241212	095800	254510415	2985	2985	2985	2985	0
546	20241212	095700	254510415	2985	2985	2985	2985	0
547	20241212	095600	254510415	2985	2985	2985	2985	0
548	20241212	095500	254510415	2985	2985	2985	2985	0
549	20241212	095400	254510415	2985	2985	2985	2985	210
550	20241212	095300	253883565	2985	2985	2985	2985	0
551	20241212	095200	253883565	2985	2990	3000	2975	2358
552	20241212	095100	246850235	2975	2980	2990	2975	2315
553	20241212	095000	239954315	2985	2990	2990	2985	2195
554	20241212	094900	233401345	3000	3015	3015	2985	899
555	20241212	094800	230707145	3015	3015	3015	3005	148
556	20241212	094700	230261405	3015	3010	3020	3000	4508
557	20241212	094600	216712015	3015	3015	3020	3015	6213
558	20241212	094500	197979740	3030	3020	3030	3020	209
559	20241212	094400	197348530	3030	3015	3030	3015	817
560	20241212	094300	194885215	3015	3030	3030	3015	15
561	20241212	094200	194839840	3035	3035	3035	3035	1
562	20241212	094100	194836805	3035	3035	3035	3035	0
563	20241212	094000	194836805	3035	3035	3035	3035	0
564	20241212	093900	194836805	3035	3030	3035	3030	300
565	20241212	093800	193926385	3030	3030	3030	3030	0
566	20241212	093700	193926385	3030	3025	3030	3025	347
567	20241212	093600	192875450	3015	3015	3015	3015	1
568	20241212	093500	192872435	3015	3020	3035	3015	49
569	20241212	093400	192724560	3020	3020	3020	3020	1802
570	20241212	093300	187282520	3025	3025	3025	3025	7
571	20241212	093200	187261345	3020	3025	3035	3020	160
572	20241212	093100	186777540	3025	3025	3030	3025	1198
573	20241212	093000	183151030	3025	3030	3030	3010	2401
574	20241212	092900	175907465	3035	3035	3035	3035	300
575	20241212	092800	174996965	3045	3045	3045	3045	1368
576	20241212	092700	170831405	3045	3040	3050	3040	1111
577	20241212	092600	167451350	3040	3040	3040	3040	133
578	20241212	092500	167047030	3040	3025	3045	3025	104
579	20241212	092400	166730910	3030	3030	3030	3025	110
580	20241212	092300	166397620	3025	3040	3040	3025	74
581	20241212	092200	166173650	3040	3035	3040	3035	2529
582	20241212	092100	158485980	3035	3020	3035	3020	517
583	20241212	092000	156923200	3020	3020	3020	3010	822
584	20241212	091900	154447570	3040	3015	3040	3010	52
585	20241212	091800	154290840	3020	3060	3060	3020	420
586	20241212	091700	153018135	3065	3065	3065	3065	50
587	20241212	091600	152864885	3065	3065	3065	3065	0
588	20241212	091500	152864885	3065	3070	3080	3065	110
589	20241212	091400	152526845	3070	3035	3070	3030	293
590	20241212	091300	151638495	3030	3040	3040	3030	66
591	20241212	091200	151438205	3030	3055	3075	3030	3350
592	20241212	091100	141272130	3055	3050	3090	3045	1298
593	20241212	091000	137281085	3050	3015	3050	3015	2809
594	20241212	090900	128751575	3015	3035	3035	3015	3634
595	20241212	090800	117739805	3035	3060	3060	3035	2048
596	20241212	090700	111487565	3060	3095	3100	3060	4552
597	20241212	090600	97486785	3095	3095	3100	3090	2573
598	20241212	090500	89520205	3095	3105	3105	3060	5411
599	20241212	090400	72759995	3105	2990	3130	2990	17672
600	20241212	090300	17868530	2985	2970	3085	2970	4288
601	20241212	090200	4949480	2970	2970	2975	2970	18
602	20241212	090100	4896015	2970	2950	2970	2950	86
603	20241212	090000	4642130	2950	2960	2960	2950	1567