KissMeData/035810/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	191900	234730325	2960	2960	2960	2960	1943
3	20241217	191800	234730325	2960	2960	2960	2960	0
4	20241217	191700	234730325	2960	2960	2960	2960	0
5	20241217	191600	234730325	2960	2960	2960	2960	0
6	20241217	191500	234730325	2960	2960	2960	2960	0
7	20241217	191400	234730325	2960	2960	2960	2960	0
8	20241217	191300	234730325	2960	2960	2960	2960	0
9	20241217	191200	234730325	2960	2960	2960	2960	0
10	20241217	191100	234730325	2960	2960	2960	2960	0
11	20241217	191000	234730325	2960	2960	2960	2960	0
12	20241217	190900	234730325	2960	2960	2960	2960	0
13	20241217	190800	234730325	2960	2960	2960	2960	0
14	20241217	190700	234730325	2960	2960	2960	2960	0
15	20241217	190600	234730325	2960	2960	2960	2960	0
16	20241217	190500	234730325	2960	2960	2960	2960	0
17	20241217	190400	234730325	2960	2960	2960	2960	0
18	20241217	190300	234730325	2960	2960	2960	2960	0
19	20241217	190200	234730325	2960	2960	2960	2960	0
20	20241217	190100	234730325	2960	2960	2960	2960	0
21	20241217	190000	234730325	2960	2960	2960	2960	0
22	20241217	185900	234730325	2960	2960	2960	2960	0
23	20241217	185800	234730325	2960	2960	2960	2960	0
24	20241217	185700	234730325	2960	2960	2960	2960	0
25	20241217	185600	234730325	2960	2960	2960	2960	0
26	20241217	185500	234730325	2960	2960	2960	2960	0
27	20241217	185400	234730325	2960	2960	2960	2960	0
28	20241217	185300	234730325	2960	2960	2960	2960	0
29	20241217	185200	234730325	2960	2960	2960	2960	0
30	20241217	185100	234730325	2960	2960	2960	2960	0
31	20241217	185000	234730325	2960	2960	2960	2960	0
32	20241217	184900	234730325	2960	2960	2960	2960	1943
33	20241217	184800	234730325	2960	2960	2960	2960	0
34	20241217	184700	234730325	2960	2960	2960	2960	0
35	20241217	184600	234730325	2960	2960	2960	2960	0
36	20241217	184500	234730325	2960	2960	2960	2960	0
37	20241217	184400	234730325	2960	2960	2960	2960	0
38	20241217	184300	234730325	2960	2960	2960	2960	0
39	20241217	184200	234730325	2960	2960	2960	2960	0
40	20241217	184100	234730325	2960	2960	2960	2960	0
41	20241217	184000	234730325	2960	2960	2960	2960	0
42	20241217	183900	234730325	2960	2960	2960	2960	0
43	20241217	183800	234730325	2960	2960	2960	2960	0
44	20241217	183700	234730325	2960	2960	2960	2960	0
45	20241217	183600	234730325	2960	2960	2960	2960	0
46	20241217	183500	234730325	2960	2960	2960	2960	0
47	20241217	183400	234730325	2960	2960	2960	2960	0
48	20241217	183300	234730325	2960	2960	2960	2960	0
49	20241217	183200	234730325	2960	2960	2960	2960	0
50	20241217	183100	234730325	2960	2960	2960	2960	0
51	20241217	183000	234730325	2960	2960	2960	2960	0
52	20241217	182900	234730325	2960	2960	2960	2960	0
53	20241217	182800	234730325	2960	2960	2960	2960	0
54	20241217	182700	234730325	2960	2960	2960	2960	0
55	20241217	182600	234730325	2960	2960	2960	2960	0
56	20241217	182500	234730325	2960	2960	2960	2960	0
57	20241217	182400	234730325	2960	2960	2960	2960	0
58	20241217	182300	234730325	2960	2960	2960	2960	0
59	20241217	182200	234730325	2960	2960	2960	2960	0
60	20241217	182100	234730325	2960	2960	2960	2960	0
61	20241217	182000	234730325	2960	2960	2960	2960	0
62	20241217	181900	234730325	2960	2960	2960	2960	1943
63	20241217	181800	234730325	2960	2960	2960	2960	0
64	20241217	181700	234730325	2960	2960	2960	2960	0
65	20241217	181600	234730325	2960	2960	2960	2960	0
66	20241217	181500	234730325	2960	2960	2960	2960	0
67	20241217	181400	234730325	2960	2960	2960	2960	0
68	20241217	181300	234730325	2960	2960	2960	2960	0
69	20241217	181200	234730325	2960	2960	2960	2960	0
70	20241217	181100	234730325	2960	2960	2960	2960	0
71	20241217	181000	234730325	2960	2960	2960	2960	0
72	20241217	180900	234730325	2960	2960	2960	2960	0
73	20241217	180800	234730325	2960	2960	2960	2960	0
74	20241217	180700	234730325	2960	2960	2960	2960	0
75	20241217	180600	234730325	2960	2960	2960	2960	0
76	20241217	180500	234730325	2960	2960	2960	2960	0
77	20241217	180400	234730325	2960	2960	2960	2960	0
78	20241217	180300	234730325	2960	2960	2960	2960	0
79	20241217	180200	234730325	2960	2960	2960	2960	0
80	20241217	180100	234730325	2960	2960	2960	2960	0
81	20241217	180000	234730325	2960	2960	2960	2960	0
82	20241217	175900	234730325	2960	2960	2960	2960	0
83	20241217	175800	234730325	2960	2960	2960	2960	0
84	20241217	175700	234730325	2960	2960	2960	2960	0
85	20241217	175600	234730325	2960	2960	2960	2960	0
86	20241217	175500	234730325	2960	2960	2960	2960	0
87	20241217	175400	234730325	2960	2960	2960	2960	0
88	20241217	175300	234730325	2960	2960	2960	2960	0
89	20241217	175200	234730325	2960	2960	2960	2960	0
90	20241217	175100	234730325	2960	2960	2960	2960	0
91	20241217	175000	234730325	2960	2960	2960	2960	0
92	20241217	174900	234730325	2960	2960	2960	2960	1943
93	20241217	174800	234730325	2960	2960	2960	2960	0
94	20241217	174700	234730325	2960	2960	2960	2960	0
95	20241217	174600	234730325	2960	2960	2960	2960	0
96	20241217	174500	234730325	2960	2960	2960	2960	0
97	20241217	174400	234730325	2960	2960	2960	2960	0
98	20241217	174300	234730325	2960	2960	2960	2960	0
99	20241217	174200	234730325	2960	2960	2960	2960	0
100	20241217	174100	234730325	2960	2960	2960	2960	0
101	20241217	174000	234730325	2960	2960	2960	2960	0
102	20241217	173900	234730325	2960	2960	2960	2960	0
103	20241217	173800	234730325	2960	2960	2960	2960	0
104	20241217	173700	234730325	2960	2960	2960	2960	0
105	20241217	173600	234730325	2960	2960	2960	2960	0
106	20241217	173500	234730325	2960	2960	2960	2960	0
107	20241217	173400	234730325	2960	2960	2960	2960	0
108	20241217	173300	234730325	2960	2960	2960	2960	0
109	20241217	173200	234730325	2960	2960	2960	2960	0
110	20241217	173100	234730325	2960	2960	2960	2960	0
111	20241217	173000	234730325	2960	2960	2960	2960	0
112	20241217	172900	234730325	2960	2960	2960	2960	0
113	20241217	172800	234730325	2960	2960	2960	2960	0
114	20241217	172700	234730325	2960	2960	2960	2960	0
115	20241217	172600	234730325	2960	2960	2960	2960	0
116	20241217	172500	234730325	2960	2960	2960	2960	0
117	20241217	172400	234730325	2960	2960	2960	2960	0
118	20241217	172300	234730325	2960	2960	2960	2960	0
119	20241217	172200	234730325	2960	2960	2960	2960	0
120	20241217	172100	234730325	2960	2960	2960	2960	0
121	20241217	172000	234730325	2960	2960	2960	2960	0
122	20241217	171900	234730325	2960	2960	2960	2960	1943
123	20241217	171800	234730325	2960	2960	2960	2960	0
124	20241217	171700	234730325	2960	2960	2960	2960	0
125	20241217	171600	234730325	2960	2960	2960	2960	0
126	20241217	171500	234730325	2960	2960	2960	2960	0
127	20241217	171400	234730325	2960	2960	2960	2960	0
128	20241217	171300	234730325	2960	2960	2960	2960	0
129	20241217	171200	234730325	2960	2960	2960	2960	0
130	20241217	171100	234730325	2960	2960	2960	2960	0
131	20241217	171000	234730325	2960	2960	2960	2960	0
132	20241217	170900	234730325	2960	2960	2960	2960	0
133	20241217	170800	234730325	2960	2960	2960	2960	0
134	20241217	170700	234730325	2960	2960	2960	2960	0
135	20241217	170600	234730325	2960	2960	2960	2960	0
136	20241217	170500	234730325	2960	2960	2960	2960	0
137	20241217	170400	234730325	2960	2960	2960	2960	0
138	20241217	170300	234730325	2960	2960	2960	2960	0
139	20241217	170200	234730325	2960	2960	2960	2960	0
140	20241217	170100	234730325	2960	2960	2960	2960	0
141	20241217	170000	234730325	2960	2960	2960	2960	0
142	20241217	165900	234730325	2960	2960	2960	2960	0
143	20241217	165800	234730325	2960	2960	2960	2960	0
144	20241217	165700	234730325	2960	2960	2960	2960	0
145	20241217	165600	234730325	2960	2960	2960	2960	0
146	20241217	165500	234730325	2960	2960	2960	2960	0
147	20241217	165400	234730325	2960	2960	2960	2960	0
148	20241217	165300	234730325	2960	2960	2960	2960	0
149	20241217	165200	234730325	2960	2960	2960	2960	0
150	20241217	165100	234730325	2960	2960	2960	2960	0
151	20241217	165000	234730325	2960	2960	2960	2960	0
152	20241217	164900	234730325	2960	2960	2960	2960	1943
153	20241217	164800	234730325	2960	2960	2960	2960	0
154	20241217	164700	234730325	2960	2960	2960	2960	0
155	20241217	164600	234730325	2960	2960	2960	2960	0
156	20241217	164500	234730325	2960	2960	2960	2960	0
157	20241217	164400	234730325	2960	2960	2960	2960	0
158	20241217	164300	234730325	2960	2960	2960	2960	0
159	20241217	164200	234730325	2960	2960	2960	2960	0
160	20241217	164100	234730325	2960	2960	2960	2960	0
161	20241217	164000	234730325	2960	2960	2960	2960	0
162	20241217	163900	234730325	2960	2960	2960	2960	0
163	20241217	163800	234730325	2960	2960	2960	2960	0
164	20241217	163700	234730325	2960	2960	2960	2960	0
165	20241217	163600	234730325	2960	2960	2960	2960	0
166	20241217	163500	234730325	2960	2960	2960	2960	0
167	20241217	163400	234730325	2960	2960	2960	2960	0
168	20241217	163300	234730325	2960	2960	2960	2960	0
169	20241217	163200	234730325	2960	2960	2960	2960	0
170	20241217	163100	234730325	2960	2960	2960	2960	0
171	20241217	163000	234730325	2960	2960	2960	2960	0
172	20241217	162900	234730325	2960	2960	2960	2960	0
173	20241217	162800	234730325	2960	2960	2960	2960	0
174	20241217	162700	234730325	2960	2960	2960	2960	0
175	20241217	162600	234730325	2960	2960	2960	2960	0
176	20241217	162500	234730325	2960	2960	2960	2960	0
177	20241217	162400	234730325	2960	2960	2960	2960	0
178	20241217	162300	234730325	2960	2960	2960	2960	0
179	20241217	162200	234730325	2960	2960	2960	2960	0
180	20241217	162100	234730325	2960	2960	2960	2960	0
181	20241217	162000	234730325	2960	2960	2960	2960	0
182	20241217	161900	234730325	2960	2960	2960	2960	1943
183	20241217	161800	234730325	2960	2960	2960	2960	0
184	20241217	161700	234730325	2960	2960	2960	2960	0
185	20241217	161600	234730325	2960	2960	2960	2960	0
186	20241217	161500	234730325	2960	2960	2960	2960	0
187	20241217	161400	234730325	2960	2960	2960	2960	0
188	20241217	161300	234730325	2960	2960	2960	2960	0
189	20241217	161200	234730325	2960	2960	2960	2960	0
190	20241217	161100	234730325	2960	2960	2960	2960	0
191	20241217	161000	234730325	2960	2960	2960	2960	0
192	20241217	160900	234730325	2960	2960	2960	2960	0
193	20241217	160800	234730325	2960	2960	2960	2960	0
194	20241217	160700	234730325	2960	2960	2960	2960	0
195	20241217	160600	234730325	2960	2960	2960	2960	0
196	20241217	160500	234730325	2960	2960	2960	2960	0
197	20241217	160400	234730325	2960	2960	2960	2960	0
198	20241217	160300	234730325	2960	2960	2960	2960	0
199	20241217	160200	234730325	2960	2960	2960	2960	0
200	20241217	160100	234730325	2960	2960	2960	2960	0
201	20241217	160000	234730325	2960	2960	2960	2960	0
202	20241217	155900	234730325	2960	2960	2960	2960	0
203	20241217	155800	234730325	2960	2960	2960	2960	0
204	20241217	155700	234730325	2960	2960	2960	2960	0
205	20241217	155600	234730325	2960	2960	2960	2960	0
206	20241217	155500	234730325	2960	2960	2960	2960	0
207	20241217	155400	234730325	2960	2960	2960	2960	0
208	20241217	155300	234730325	2960	2960	2960	2960	0
209	20241217	155200	234730325	2960	2960	2960	2960	0
210	20241217	155100	234730325	2960	2960	2960	2960	0
211	20241217	155000	234730325	2960	2960	2960	2960	0
212	20241217	154900	234730325	2960	2960	2960	2960	1943
213	20241217	154800	234730325	2960	2960	2960	2960	0
214	20241217	154700	234730325	2960	2960	2960	2960	0
215	20241217	154600	234730325	2960	2960	2960	2960	0
216	20241217	154500	234730325	2960	2960	2960	2960	0
217	20241217	154400	234730325	2960	2960	2960	2960	0
218	20241217	154300	234730325	2960	2960	2960	2960	0
219	20241217	154200	234730325	2960	2960	2960	2960	0
220	20241217	154100	234730325	2960	2960	2960	2960	0
221	20241217	154000	234730325	2960	2960	2960	2960	0
222	20241217	153900	234730325	2960	2960	2960	2960	0
223	20241217	153800	234730325	2960	2960	2960	2960	0
224	20241217	153700	234730325	2960	2960	2960	2960	0
225	20241217	153600	234730325	2960	2960	2960	2960	0
226	20241217	153500	234730325	2960	2960	2960	2960	0
227	20241217	153400	234730325	2960	2960	2960	2960	0
228	20241217	153300	234730325	2960	2960	2960	2960	0
229	20241217	153200	234730325	2960	2960	2960	2960	0
230	20241217	153100	234730325	2960	2960	2960	2960	0
231	20241217	153000	234730325	2960	2960	2960	2960	1943
232	20241217	152900	228979045	2950	2950	2950	2950	0
233	20241217	152800	228979045	2950	2950	2950	2950	0
234	20241217	152700	228979045	2950	2950	2950	2950	0
235	20241217	152600	228979045	2950	2950	2950	2950	0
236	20241217	152500	228979045	2950	2950	2950	2950	0
237	20241217	152400	228979045	2950	2950	2950	2950	0
238	20241217	152300	228979045	2950	2950	2950	2950	0
239	20241217	152200	228979045	2950	2950	2950	2950	0
240	20241217	152100	228979045	2950	2950	2950	2950	0
241	20241217	152000	228979045	2950	2950	2950	2950	0
242	20241217	151900	228979045	2950	2950	2950	2950	1
243	20241217	151800	228976095	2955	2955	2955	2955	2434
244	20241217	151700	221783625	2955	2955	2955	2955	5
245	20241217	151600	221768850	2955	2955	2955	2955	0
246	20241217	151500	221768850	2955	2955	2955	2955	0
247	20241217	151400	221768850	2955	2955	2955	2955	0
248	20241217	151300	221768850	2955	2960	2960	2955	3
249	20241217	151200	221759980	2960	2960	2960	2960	0
250	20241217	151100	221759980	2960	2960	2960	2960	9
251	20241217	151000	221733340	2960	2960	2960	2960	0
252	20241217	150900	221733340	2960	2960	2960	2960	0
253	20241217	150800	221733340	2960	2960	2960	2960	1
254	20241217	150700	221730380	2960	2960	2960	2960	0
255	20241217	150600	221730380	2960	2960	2960	2960	759
256	20241217	150500	219483740	2960	2960	2960	2960	1105
257	20241217	150400	216212940	2965	2965	2965	2965	4
258	20241217	150300	216201080	2960	2960	2965	2960	3896
259	20241217	150200	204668915	2960	2960	2960	2960	1
260	20241217	150100	204665955	2955	2955	2955	2955	1562
261	20241217	150000	200050245	2955	2955	2955	2955	0
262	20241217	145900	200050245	2955	2955	2955	2955	2
263	20241217	145800	200044335	2955	2955	2955	2955	1
264	20241217	145700	200041380	2955	2955	2955	2955	1
265	20241217	145600	200038425	2955	2955	2955	2955	1
266	20241217	145500	200035470	2955	2955	2955	2955	339
267	20241217	145400	199033725	2955	2950	2955	2950	327
268	20241217	145300	198069070	2955	2955	2955	2955	1
269	20241217	145200	198066115	2955	2955	2955	2955	1
270	20241217	145100	198063160	2955	2955	2955	2955	1
271	20241217	145000	198060205	2955	2955	2955	2955	2
272	20241217	144900	198054295	2955	2955	2955	2955	1
273	20241217	144800	198051340	2955	2955	2955	2950	19
274	20241217	144700	197995230	2955	2955	2955	2955	0
275	20241217	144600	197995230	2955	2955	2955	2955	2
276	20241217	144500	197989320	2955	2955	2955	2955	3
277	20241217	144400	197980455	2955	2955	2955	2955	1
278	20241217	144300	197977500	2955	2955	2955	2955	1
279	20241217	144200	197974545	2955	2955	2955	2955	63
280	20241217	144100	197788380	2955	2955	2955	2955	1
281	20241217	144000	197785425	2955	2955	2955	2955	1
282	20241217	143900	197782470	2955	2955	2955	2955	1
283	20241217	143800	197779515	2955	2955	2955	2955	1
284	20241217	143700	197776560	2955	2955	2955	2955	1
285	20241217	143600	197773605	2945	2955	2955	2945	28
286	20241217	143500	197691120	2955	2955	2955	2955	0
287	20241217	143400	197691120	2955	2955	2955	2955	1
288	20241217	143300	197688165	2955	2955	2955	2955	2
289	20241217	143200	197682255	2955	2955	2955	2955	1
290	20241217	143100	197679300	2955	2955	2955	2955	1
291	20241217	143000	197676345	2955	2955	2955	2955	1
292	20241217	142900	197673390	2955	2955	2955	2955	1
293	20241217	142800	197670435	2955	2955	2955	2955	1
294	20241217	142700	197667480	2955	2955	2955	2955	1
295	20241217	142600	197664525	2955	2955	2955	2955	7
296	20241217	142500	197643840	2955	2955	2955	2955	1
297	20241217	142400	197640885	2955	2955	2955	2955	1
298	20241217	142300	197637930	2955	2955	2955	2955	103
299	20241217	142200	197333565	2955	2955	2955	2955	0
300	20241217	142100	197333565	2955	2955	2955	2955	1
301	20241217	142000	197330610	2955	2955	2955	2955	1
302	20241217	141900	197327655	2955	2955	2955	2955	2
303	20241217	141800	197321745	2955	2955	2955	2955	1
304	20241217	141700	197318790	2955	2955	2955	2955	1
305	20241217	141600	197315835	2955	2955	2955	2955	1
306	20241217	141500	197312880	2955	2955	2955	2955	1
307	20241217	141400	197309925	2955	2955	2955	2955	1
308	20241217	141300	197306970	2955	2955	2955	2955	1
309	20241217	141200	197304015	2955	2955	2955	2955	1
310	20241217	141100	197301060	2955	2955	2955	2955	201
311	20241217	141000	196707105	2955	2955	2955	2955	1
312	20241217	140900	196704150	2955	2955	2955	2955	1
313	20241217	140800	196701195	2955	2955	2955	2955	1
314	20241217	140700	196698240	2955	2955	2955	2955	1
315	20241217	140600	196695285	2955	2955	2955	2955	2
316	20241217	140500	196689375	2945	2955	2955	2945	71
317	20241217	140400	196480260	2955	2955	2955	2955	0
318	20241217	140300	196480260	2955	2955	2955	2955	17
319	20241217	140200	196430025	2955	2955	2955	2955	2
320	20241217	140100	196424115	2955	2955	2955	2955	153
321	20241217	140000	195972000	2955	2955	2955	2955	1
322	20241217	135900	195969045	2955	2945	2955	2945	405
323	20241217	135800	194774640	2945	2945	2945	2945	0
324	20241217	135700	194774640	2945	2945	2945	2945	0
325	20241217	135600	194774640	2945	2945	2945	2945	0
326	20241217	135500	194774640	2945	2945	2945	2945	0
327	20241217	135400	194774640	2945	2945	2945	2945	0
328	20241217	135300	194774640	2945	2945	2945	2945	0
329	20241217	135200	194774640	2945	2945	2945	2945	0
330	20241217	135100	194774640	2945	2945	2945	2945	5
331	20241217	135000	194759915	2945	2945	2945	2945	90
332	20241217	134900	194494865	2955	2955	2955	2955	2
333	20241217	134800	194488955	2955	2955	2955	2955	1
334	20241217	134700	194486000	2955	2955	2955	2955	1
335	20241217	134600	194483045	2955	2955	2955	2955	1
336	20241217	134500	194480090	2955	2955	2955	2955	1
337	20241217	134400	194477135	2955	2955	2955	2955	1
338	20241217	134300	194474180	2955	2955	2955	2955	1
339	20241217	134200	194471225	2955	2955	2955	2955	1
340	20241217	134100	194468270	2955	2955	2955	2955	0
341	20241217	134000	194468270	2955	2955	2955	2955	0
342	20241217	133900	194468270	2955	2955	2955	2955	1212
343	20241217	133800	190886810	2955	2955	2955	2955	614
344	20241217	133700	189072440	2940	2940	2940	2940	0
345	20241217	133600	189072440	2940	2940	2940	2940	0
346	20241217	133500	189072440	2940	2940	2940	2940	0
347	20241217	133400	189072440	2940	2940	2940	2940	0
348	20241217	133300	189072440	2940	2940	2940	2940	9600
349	20241217	133200	160848440	2945	2945	2945	2945	0
350	20241217	133100	160848440	2945	2945	2945	2945	10176
351	20241217	133000	130880120	2950	2950	2950	2950	1017
352	20241217	132900	127879970	2955	2955	2955	2955	0
353	20241217	132800	127879970	2955	2955	2955	2955	0
354	20241217	132700	127879970	2955	2955	2955	2955	0
355	20241217	132600	127879970	2955	2955	2955	2955	0
356	20241217	132500	127879970	2955	2955	2955	2955	0
357	20241217	132400	127879970	2955	2955	2955	2955	0
358	20241217	132300	127879970	2955	2955	2955	2955	0
359	20241217	132200	127879970	2955	2955	2955	2955	0
360	20241217	132100	127879970	2955	2955	2955	2955	0
361	20241217	132000	127879970	2955	2955	2955	2955	320
362	20241217	131900	126934370	2960	2960	2960	2960	0
363	20241217	131800	126934370	2960	2955	2960	2950	10736
364	20241217	131700	95218100	2955	2955	2955	2955	0
365	20241217	131600	95218100	2955	2955	2955	2955	0
366	20241217	131500	95218100	2955	2955	2955	2955	0
367	20241217	131400	95218100	2955	2955	2955	2955	730
368	20241217	131300	93060950	2955	2955	2955	2955	0
369	20241217	131200	93060950	2955	2955	2955	2955	0
370	20241217	131100	93060950	2955	2955	2955	2955	0
371	20241217	131000	93060950	2955	2955	2955	2955	0
372	20241217	130900	93060950	2955	2955	2955	2955	0
373	20241217	130800	93060950	2955	2955	2955	2955	0
374	20241217	130700	93060950	2955	2955	2955	2955	0
375	20241217	130600	93060950	2955	2955	2955	2955	317
376	20241217	130500	92124215	2955	2955	2955	2955	300
377	20241217	130400	91237715	2955	2955	2955	2955	0
378	20241217	130300	91237715	2955	2955	2955	2955	1197
379	20241217	130200	87700580	2960	2960	2960	2960	0
380	20241217	130100	87700580	2960	2960	2960	2960	0
381	20241217	130000	87700580	2960	2960	2960	2960	0
382	20241217	125900	87700580	2960	2960	2960	2960	0
383	20241217	125800	87700580	2960	2960	2960	2960	1
384	20241217	125700	87697620	2960	2955	2960	2955	202
385	20241217	125600	87100700	2960	2960	2960	2960	0
386	20241217	125500	87100700	2960	2960	2960	2960	0
387	20241217	125400	87100700	2960	2960	2960	2960	0
388	20241217	125300	87100700	2960	2960	2960	2960	0
389	20241217	125200	87100700	2960	2960	2960	2960	181
390	20241217	125100	86564940	2960	2960	2960	2960	0
391	20241217	125000	86564940	2960	2960	2960	2960	0
392	20241217	124900	86564940	2960	2960	2960	2960	0
393	20241217	124800	86564940	2960	2960	2960	2960	50
394	20241217	124700	86416940	2970	2970	2970	2970	0
395	20241217	124600	86416940	2970	2970	2970	2970	0
396	20241217	124500	86416940	2970	2970	2970	2970	0
397	20241217	124400	86416940	2970	2970	2970	2970	0
398	20241217	124300	86416940	2970	2970	2970	2970	0
399	20241217	124200	86416940	2970	2970	2970	2970	0
400	20241217	124100	86416940	2970	2965	2970	2965	2
401	20241217	124000	86411005	2960	2960	2960	2960	0
402	20241217	123900	86411005	2960	2960	2960	2960	0
403	20241217	123800	86411005	2960	2960	2960	2960	0
404	20241217	123700	86411005	2960	2960	2960	2960	0
405	20241217	123600	86411005	2960	2960	2960	2960	206
406	20241217	123500	85801245	2960	2960	2960	2960	1
407	20241217	123400	85798285	2970	2970	2970	2970	0
408	20241217	123300	85798285	2970	2970	2970	2970	0
409	20241217	123200	85798285	2970	2970	2970	2970	0
410	20241217	123100	85798285	2970	2970	2970	2970	0
411	20241217	123000	85798285	2970	2970	2970	2970	0
412	20241217	122900	85798285	2970	2970	2970	2970	0
413	20241217	122800	85798285	2970	2970	2970	2970	0
414	20241217	122700	85798285	2970	2970	2970	2970	0
415	20241217	122600	85798285	2970	2970	2970	2970	0
416	20241217	122500	85798285	2970	2970	2970	2970	1049
417	20241217	122400	82682755	2970	2970	2970	2970	0
418	20241217	122300	82682755	2970	2970	2970	2970	0
419	20241217	122200	82682755	2970	2965	2970	2965	1600
420	20241217	122100	77935765	2960	2960	2960	2960	1
421	20241217	122000	77932805	2960	2960	2960	2960	0
422	20241217	121900	77932805	2960	2960	2960	2960	0
423	20241217	121800	77932805	2960	2960	2960	2960	4
424	20241217	121700	77920965	2960	2960	2960	2960	0
425	20241217	121600	77920965	2960	2960	2960	2960	0
426	20241217	121500	77920965	2960	2960	2960	2960	4
427	20241217	121400	77909125	2965	2965	2965	2965	0
428	20241217	121300	77909125	2965	2965	2965	2965	2
429	20241217	121200	77903195	2955	2955	2955	2955	0
430	20241217	121100	77903195	2955	2955	2955	2955	0
431	20241217	121000	77903195	2955	2955	2955	2955	4
432	20241217	120900	77891375	2960	2960	2960	2960	0
433	20241217	120800	77891375	2960	2960	2960	2960	0
434	20241217	120700	77891375	2960	2960	2960	2960	40
435	20241217	120600	77772975	2950	2950	2950	2950	0
436	20241217	120500	77772975	2950	2950	2950	2950	0
437	20241217	120400	77772975	2950	2950	2950	2950	0
438	20241217	120300	77772975	2950	2950	2950	2950	0
439	20241217	120200	77772975	2950	2950	2950	2950	0
440	20241217	120100	77772975	2950	2970	2970	2950	37
441	20241217	120000	77663165	2970	2965	2970	2965	389
442	20241217	115900	76508025	2950	2950	2950	2950	0
443	20241217	115800	76508025	2950	2960	2960	2950	14
444	20241217	115700	76466625	2955	2955	2955	2955	0
445	20241217	115600	76466625	2955	2955	2955	2955	0
446	20241217	115500	76466625	2955	2955	2955	2955	0
447	20241217	115400	76466625	2955	2955	2955	2955	0
448	20241217	115300	76466625	2955	2955	2955	2955	3012
449	20241217	115200	67566165	2955	2955	2955	2955	0
450	20241217	115100	67566165	2955	2955	2955	2955	0
451	20241217	115000	67566165	2955	2955	2955	2955	0
452	20241217	114900	67566165	2955	2955	2955	2955	0
453	20241217	114800	67566165	2955	2955	2955	2955	0
454	20241217	114700	67566165	2955	2955	2955	2955	0
455	20241217	114600	67566165	2955	2955	2955	2955	0
456	20241217	114500	67566165	2955	2955	2955	2955	100
457	20241217	114400	67270665	2955	2955	2955	2955	0
458	20241217	114300	67270665	2955	2955	2955	2955	0
459	20241217	114200	67270665	2955	2955	2955	2955	0
460	20241217	114100	67270665	2955	2955	2955	2955	0
461	20241217	114000	67270665	2955	2955	2955	2955	0
462	20241217	113900	67270665	2955	2955	2955	2955	0
463	20241217	113800	67270665	2955	2955	2955	2955	30
464	20241217	113700	67182015	2955	2955	2955	2955	0
465	20241217	113600	67182015	2955	2955	2955	2955	0
466	20241217	113500	67182015	2955	2955	2955	2955	0
467	20241217	113400	67182015	2955	2955	2955	2955	0
468	20241217	113300	67182015	2955	2955	2955	2955	0
469	20241217	113200	67182015	2955	2955	2955	2955	0
470	20241217	113100	67182015	2955	2955	2955	2955	0
471	20241217	113000	67182015	2955	2955	2955	2955	0
472	20241217	112900	67182015	2955	2955	2955	2955	0
473	20241217	112800	67182015	2955	2955	2955	2955	100
474	20241217	112700	66886515	2955	2955	2955	2955	0
475	20241217	112600	66886515	2955	2955	2955	2955	0
476	20241217	112500	66886515	2955	2955	2955	2955	0
477	20241217	112400	66886515	2955	2955	2955	2955	0
478	20241217	112300	66886515	2955	2955	2955	2955	0
479	20241217	112200	66886515	2955	2955	2955	2955	0
480	20241217	112100	66886515	2955	2955	2955	2955	4
481	20241217	112000	66874695	2965	2965	2965	2965	0
482	20241217	111900	66874695	2965	2965	2965	2965	0
483	20241217	111800	66874695	2965	2960	2965	2955	5
484	20241217	111700	66859895	2965	2965	2965	2965	1
485	20241217	111600	66856930	2960	2960	2960	2960	0
486	20241217	111500	66856930	2960	2960	2960	2960	4
487	20241217	111400	66845090	2960	2960	2960	2960	0
488	20241217	111300	66845090	2960	2960	2960	2960	4
489	20241217	111200	66833250	2965	2965	2965	2965	0
490	20241217	111100	66833250	2965	2965	2965	2965	0
491	20241217	111000	66833250	2965	2965	2965	2965	0
492	20241217	110900	66833250	2965	2965	2965	2965	0
493	20241217	110800	66833250	2965	2965	2965	2965	0
494	20241217	110700	66833250	2965	2965	2965	2965	200
495	20241217	110600	66240250	2960	2960	2960	2960	0
496	20241217	110500	66240250	2960	2960	2960	2960	0
497	20241217	110400	66240250	2960	2960	2960	2960	0
498	20241217	110300	66240250	2960	2960	2960	2960	0
499	20241217	110200	66240250	2960	2960	2960	2960	0
500	20241217	110100	66240250	2960	2960	2960	2960	0
501	20241217	110000	66240250	2960	2960	2960	2960	77
502	20241217	105900	66012330	2960	2960	2960	2960	0
503	20241217	105800	66012330	2960	2960	2960	2960	0
504	20241217	105700	66012330	2960	2960	2960	2960	6
505	20241217	105600	65994570	2960	2960	2960	2960	0
506	20241217	105500	65994570	2960	2960	2960	2960	0
507	20241217	105400	65994570	2960	2960	2960	2960	0
508	20241217	105300	65994570	2960	2955	2960	2955	79
509	20241217	105200	65760925	2960	2960	2960	2960	16
510	20241217	105100	65713565	2960	2960	2960	2960	23
511	20241217	105000	65645485	2965	2965	2965	2965	1
512	20241217	104900	65642520	2960	2960	2960	2960	0
513	20241217	104800	65642520	2960	2960	2960	2960	5
514	20241217	104700	65627720	2960	2960	2960	2960	49
515	20241217	104600	65482680	2965	2970	2970	2965	550
516	20241217	104500	63849605	2965	2965	2965	2960	2800
517	20241217	104400	55547850	2960	2960	2960	2960	510
518	20241217	104300	54038250	2960	2960	2960	2960	2
519	20241217	104200	54032330	2955	2960	2960	2955	885
520	20241217	104100	51412880	2955	2955	2955	2955	0
521	20241217	104000	51412880	2955	2955	2955	2955	0
522	20241217	103900	51412880	2955	2955	2955	2955	5644
523	20241217	103800	34734860	2950	2950	2950	2950	1
524	20241217	103700	34731910	2950	2950	2950	2950	0
525	20241217	103600	34731910	2950	2955	2955	2950	371
526	20241217	103500	33635770	2955	2955	2955	2955	0
527	20241217	103400	33635770	2955	2955	2955	2955	0
528	20241217	103300	33635770	2955	2955	2955	2955	0
529	20241217	103200	33635770	2955	2955	2955	2955	0
530	20241217	103100	33635770	2955	2955	2955	2955	0
531	20241217	103000	33635770	2955	2955	2955	2955	0
532	20241217	102900	33635770	2955	2955	2955	2955	0
533	20241217	102800	33635770	2955	2955	2955	2955	0
534	20241217	102700	33635770	2955	2955	2955	2955	0
535	20241217	102600	33635770	2955	2955	2955	2955	2
536	20241217	102500	33629860	2955	2955	2955	2955	0
537	20241217	102400	33629860	2955	2955	2955	2955	0
538	20241217	102300	33629860	2955	2955	2955	2955	0
539	20241217	102200	33629860	2955	2955	2955	2955	0
540	20241217	102100	33629860	2955	2955	2955	2955	0
541	20241217	102000	33629860	2955	2955	2955	2955	0
542	20241217	101900	33629860	2955	2955	2955	2955	0
543	20241217	101800	33629860	2955	2955	2955	2955	1
544	20241217	101700	33626905	2955	2955	2955	2955	0
545	20241217	101600	33626905	2955	2955	2955	2955	0
546	20241217	101500	33626905	2955	2955	2955	2955	0
547	20241217	101400	33626905	2955	2955	2955	2955	0
548	20241217	101300	33626905	2955	2955	2955	2955	0
549	20241217	101200	33626905	2955	2955	2955	2955	0
550	20241217	101100	33626905	2955	2955	2955	2955	0
551	20241217	101000	33626905	2955	2955	2955	2955	0
552	20241217	100900	33626905	2955	2955	2955	2955	0
553	20241217	100800	33626905	2955	2955	2955	2955	0
554	20241217	100700	33626905	2955	2955	2955	2955	0
555	20241217	100600	33626905	2955	2955	2955	2955	0
556	20241217	100500	33626905	2955	2955	2955	2955	3
557	20241217	100400	33618040	2945	2945	2945	2945	880
558	20241217	100300	31026440	2945	2945	2945	2945	0
559	20241217	100200	31026440	2945	2955	2955	2945	13
560	20241217	100100	30988145	2950	2950	2950	2950	126
561	20241217	100000	30616445	2950	2950	2955	2950	7
562	20241217	095900	30595790	2955	2950	2955	2950	2
563	20241217	095800	30589885	2955	2955	2955	2955	0
564	20241217	095700	30589885	2955	2945	2955	2940	2394
565	20241217	095600	23544715	2950	2950	2950	2950	19
566	20241217	095500	23488665	2950	2950	2950	2950	47
567	20241217	095400	23350015	2955	2955	2955	2955	56
568	20241217	095300	23184535	2945	2950	2950	2945	115
569	20241217	095200	22845830	2950	2955	2955	2950	70
570	20241217	095100	22639280	2955	2955	2955	2955	0
571	20241217	095000	22639280	2955	2955	2955	2955	500
572	20241217	094900	21161780	2955	2955	2955	2955	0
573	20241217	094800	21161780	2955	2955	2955	2955	0
574	20241217	094700	21161780	2955	2955	2955	2955	1
575	20241217	094600	21158825	2950	2945	2950	2945	100
576	20241217	094500	20864275	2950	2950	2950	2950	81
577	20241217	094400	20625325	2950	2950	2950	2950	0
578	20241217	094300	20625325	2950	2945	2950	2945	153
579	20241217	094200	20174690	2945	2945	2945	2945	4
580	20241217	094100	20162910	2945	2940	2945	2940	101
581	20241217	094000	19865965	2940	2940	2940	2940	100
582	20241217	093900	19571965	2940	2940	2940	2940	20
583	20241217	093800	19513165	2940	2940	2940	2940	0
584	20241217	093700	19513165	2940	2940	2940	2940	0
585	20241217	093600	19513165	2940	2940	2940	2940	169
586	20241217	093500	19016305	2955	2955	2955	2955	0
587	20241217	093400	19016305	2955	2955	2955	2955	0
588	20241217	093300	19016305	2955	2955	2955	2955	0
589	20241217	093200	19016305	2955	2955	2955	2955	0
590	20241217	093100	19016305	2955	2955	2955	2955	0
591	20241217	093000	19016305	2955	2955	2955	2955	1
592	20241217	092900	19013350	2945	2945	2945	2945	0
593	20241217	092800	19013350	2945	2945	2945	2945	1505
594	20241217	092700	14581125	2955	2950	2955	2950	92
595	20241217	092600	14309715	2950	2950	2950	2950	17
596	20241217	092500	14259565	2960	2960	2960	2960	0
597	20241217	092400	14259565	2960	2960	2960	2960	0
598	20241217	092300	14259565	2960	2960	2960	2960	0
599	20241217	092200	14259565	2960	2955	2960	2945	7
600	20241217	092100	14238900	2945	2945	2945	2945	0
601	20241217	092000	14238900	2945	2945	2945	2945	0
602	20241217	091900	14238900	2945	2945	2945	2945	154
603	20241217	091800	13785370	2960	2960	2960	2960	0
604	20241217	091700	13785370	2960	2960	2960	2960	1
605	20241217	091600	13782410	2955	2955	2955	2955	34
606	20241217	091500	13681940	2960	2950	2960	2945	688
607	20241217	091400	11651115	2950	2950	2950	2950	88
608	20241217	091300	11391515	2950	2945	2950	2945	70
609	20241217	091200	11185265	2950	2950	2950	2950	0
610	20241217	091100	11185265	2950	2950	2950	2950	0
611	20241217	091000	11185265	2950	2950	2950	2950	0
612	20241217	090900	11185265	2950	2950	2955	2950	2961
613	20241217	090800	2450125	2940	2940	2940	2940	0
614	20241217	090700	2450125	2940	2940	2940	2940	29
615	20241217	090600	2364865	2950	2950	2950	2950	0
616	20241217	090500	2364865	2950	2940	2950	2940	289
617	20241217	090400	1515195	2940	2940	2940	2940	0
618	20241217	090300	1515195	2940	2940	2940	2940	1
619	20241217	090200	1512255	2925	2925	2925	2925	0
620	20241217	090100	1512255	2925	2925	2925	2925	0
621	20241217	090000	1512255	2925	2925	2925	2925	515