KissMeData/217330/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	204600	498270230	5920	5920	5920	5920	1108
3	20241217	204500	498270230	5920	5920	5920	5920	0
4	20241217	204400	498270230	5920	5920	5920	5920	0
5	20241217	204300	498270230	5920	5920	5920	5920	0
6	20241217	204200	498270230	5920	5920	5920	5920	0
7	20241217	204100	498270230	5920	5920	5920	5920	0
8	20241217	204000	498270230	5920	5920	5920	5920	0
9	20241217	203900	498270230	5920	5920	5920	5920	0
10	20241217	203800	498270230	5920	5920	5920	5920	0
11	20241217	203700	498270230	5920	5920	5920	5920	0
12	20241217	203600	498270230	5920	5920	5920	5920	0
13	20241217	203500	498270230	5920	5920	5920	5920	0
14	20241217	203400	498270230	5920	5920	5920	5920	0
15	20241217	203300	498270230	5920	5920	5920	5920	0
16	20241217	203200	498270230	5920	5920	5920	5920	0
17	20241217	203100	498270230	5920	5920	5920	5920	0
18	20241217	203000	498270230	5920	5920	5920	5920	0
19	20241217	202900	498270230	5920	5920	5920	5920	0
20	20241217	202800	498270230	5920	5920	5920	5920	0
21	20241217	202700	498270230	5920	5920	5920	5920	0
22	20241217	202600	498270230	5920	5920	5920	5920	0
23	20241217	202500	498270230	5920	5920	5920	5920	0
24	20241217	202400	498270230	5920	5920	5920	5920	0
25	20241217	202300	498270230	5920	5920	5920	5920	0
26	20241217	202200	498270230	5920	5920	5920	5920	0
27	20241217	202100	498270230	5920	5920	5920	5920	0
28	20241217	202000	498270230	5920	5920	5920	5920	0
29	20241217	201900	498270230	5920	5920	5920	5920	0
30	20241217	201800	498270230	5920	5920	5920	5920	0
31	20241217	201700	498270230	5920	5920	5920	5920	0
32	20241217	201600	498270230	5920	5920	5920	5920	1108
33	20241217	201500	498270230	5920	5920	5920	5920	0
34	20241217	201400	498270230	5920	5920	5920	5920	0
35	20241217	201300	498270230	5920	5920	5920	5920	0
36	20241217	201200	498270230	5920	5920	5920	5920	0
37	20241217	201100	498270230	5920	5920	5920	5920	0
38	20241217	201000	498270230	5920	5920	5920	5920	0
39	20241217	200900	498270230	5920	5920	5920	5920	0
40	20241217	200800	498270230	5920	5920	5920	5920	0
41	20241217	200700	498270230	5920	5920	5920	5920	0
42	20241217	200600	498270230	5920	5920	5920	5920	0
43	20241217	200500	498270230	5920	5920	5920	5920	0
44	20241217	200400	498270230	5920	5920	5920	5920	0
45	20241217	200300	498270230	5920	5920	5920	5920	0
46	20241217	200200	498270230	5920	5920	5920	5920	0
47	20241217	200100	498270230	5920	5920	5920	5920	0
48	20241217	200000	498270230	5920	5920	5920	5920	0
49	20241217	195900	498270230	5920	5920	5920	5920	0
50	20241217	195800	498270230	5920	5920	5920	5920	0
51	20241217	195700	498270230	5920	5920	5920	5920	0
52	20241217	195600	498270230	5920	5920	5920	5920	0
53	20241217	195500	498270230	5920	5920	5920	5920	0
54	20241217	195400	498270230	5920	5920	5920	5920	0
55	20241217	195300	498270230	5920	5920	5920	5920	0
56	20241217	195200	498270230	5920	5920	5920	5920	0
57	20241217	195100	498270230	5920	5920	5920	5920	0
58	20241217	195000	498270230	5920	5920	5920	5920	0
59	20241217	194900	498270230	5920	5920	5920	5920	0
60	20241217	194800	498270230	5920	5920	5920	5920	0
61	20241217	194700	498270230	5920	5920	5920	5920	0
62	20241217	194600	498270230	5920	5920	5920	5920	1108
63	20241217	194500	498270230	5920	5920	5920	5920	0
64	20241217	194400	498270230	5920	5920	5920	5920	0
65	20241217	194300	498270230	5920	5920	5920	5920	0
66	20241217	194200	498270230	5920	5920	5920	5920	0
67	20241217	194100	498270230	5920	5920	5920	5920	0
68	20241217	194000	498270230	5920	5920	5920	5920	0
69	20241217	193900	498270230	5920	5920	5920	5920	0
70	20241217	193800	498270230	5920	5920	5920	5920	0
71	20241217	193700	498270230	5920	5920	5920	5920	0
72	20241217	193600	498270230	5920	5920	5920	5920	0
73	20241217	193500	498270230	5920	5920	5920	5920	0
74	20241217	193400	498270230	5920	5920	5920	5920	0
75	20241217	193300	498270230	5920	5920	5920	5920	0
76	20241217	193200	498270230	5920	5920	5920	5920	0
77	20241217	193100	498270230	5920	5920	5920	5920	0
78	20241217	193000	498270230	5920	5920	5920	5920	0
79	20241217	192900	498270230	5920	5920	5920	5920	0
80	20241217	192800	498270230	5920	5920	5920	5920	0
81	20241217	192700	498270230	5920	5920	5920	5920	0
82	20241217	192600	498270230	5920	5920	5920	5920	0
83	20241217	192500	498270230	5920	5920	5920	5920	0
84	20241217	192400	498270230	5920	5920	5920	5920	0
85	20241217	192300	498270230	5920	5920	5920	5920	0
86	20241217	192200	498270230	5920	5920	5920	5920	0
87	20241217	192100	498270230	5920	5920	5920	5920	0
88	20241217	192000	498270230	5920	5920	5920	5920	0
89	20241217	191900	498270230	5920	5920	5920	5920	0
90	20241217	191800	498270230	5920	5920	5920	5920	0
91	20241217	191700	498270230	5920	5920	5920	5920	0
92	20241217	191600	498270230	5920	5920	5920	5920	1108
93	20241217	191500	498270230	5920	5920	5920	5920	0
94	20241217	191400	498270230	5920	5920	5920	5920	0
95	20241217	191300	498270230	5920	5920	5920	5920	0
96	20241217	191200	498270230	5920	5920	5920	5920	0
97	20241217	191100	498270230	5920	5920	5920	5920	0
98	20241217	191000	498270230	5920	5920	5920	5920	0
99	20241217	190900	498270230	5920	5920	5920	5920	0
100	20241217	190800	498270230	5920	5920	5920	5920	0
101	20241217	190700	498270230	5920	5920	5920	5920	0
102	20241217	190600	498270230	5920	5920	5920	5920	0
103	20241217	190500	498270230	5920	5920	5920	5920	0
104	20241217	190400	498270230	5920	5920	5920	5920	0
105	20241217	190300	498270230	5920	5920	5920	5920	0
106	20241217	190200	498270230	5920	5920	5920	5920	0
107	20241217	190100	498270230	5920	5920	5920	5920	0
108	20241217	190000	498270230	5920	5920	5920	5920	0
109	20241217	185900	498270230	5920	5920	5920	5920	0
110	20241217	185800	498270230	5920	5920	5920	5920	0
111	20241217	185700	498270230	5920	5920	5920	5920	0
112	20241217	185600	498270230	5920	5920	5920	5920	0
113	20241217	185500	498270230	5920	5920	5920	5920	0
114	20241217	185400	498270230	5920	5920	5920	5920	0
115	20241217	185300	498270230	5920	5920	5920	5920	0
116	20241217	185200	498270230	5920	5920	5920	5920	0
117	20241217	185100	498270230	5920	5920	5920	5920	0
118	20241217	185000	498270230	5920	5920	5920	5920	0
119	20241217	184900	498270230	5920	5920	5920	5920	0
120	20241217	184800	498270230	5920	5920	5920	5920	0
121	20241217	184700	498270230	5920	5920	5920	5920	0
122	20241217	184600	498270230	5920	5920	5920	5920	1108
123	20241217	184500	498270230	5920	5920	5920	5920	0
124	20241217	184400	498270230	5920	5920	5920	5920	0
125	20241217	184300	498270230	5920	5920	5920	5920	0
126	20241217	184200	498270230	5920	5920	5920	5920	0
127	20241217	184100	498270230	5920	5920	5920	5920	0
128	20241217	184000	498270230	5920	5920	5920	5920	0
129	20241217	183900	498270230	5920	5920	5920	5920	0
130	20241217	183800	498270230	5920	5920	5920	5920	0
131	20241217	183700	498270230	5920	5920	5920	5920	0
132	20241217	183600	498270230	5920	5920	5920	5920	0
133	20241217	183500	498270230	5920	5920	5920	5920	0
134	20241217	183400	498270230	5920	5920	5920	5920	0
135	20241217	183300	498270230	5920	5920	5920	5920	0
136	20241217	183200	498270230	5920	5920	5920	5920	0
137	20241217	183100	498270230	5920	5920	5920	5920	0
138	20241217	183000	498270230	5920	5920	5920	5920	0
139	20241217	182900	498270230	5920	5920	5920	5920	0
140	20241217	182800	498270230	5920	5920	5920	5920	0
141	20241217	182700	498270230	5920	5920	5920	5920	0
142	20241217	182600	498270230	5920	5920	5920	5920	0
143	20241217	182500	498270230	5920	5920	5920	5920	0
144	20241217	182400	498270230	5920	5920	5920	5920	0
145	20241217	182300	498270230	5920	5920	5920	5920	0
146	20241217	182200	498270230	5920	5920	5920	5920	0
147	20241217	182100	498270230	5920	5920	5920	5920	0
148	20241217	182000	498270230	5920	5920	5920	5920	0
149	20241217	181900	498270230	5920	5920	5920	5920	0
150	20241217	181800	498270230	5920	5920	5920	5920	0
151	20241217	181700	498270230	5920	5920	5920	5920	0
152	20241217	181600	498270230	5920	5920	5920	5920	1108
153	20241217	181500	498270230	5920	5920	5920	5920	0
154	20241217	181400	498270230	5920	5920	5920	5920	0
155	20241217	181300	498270230	5920	5920	5920	5920	0
156	20241217	181200	498270230	5920	5920	5920	5920	0
157	20241217	181100	498270230	5920	5920	5920	5920	0
158	20241217	181000	498270230	5920	5920	5920	5920	0
159	20241217	180900	498270230	5920	5920	5920	5920	0
160	20241217	180800	498270230	5920	5920	5920	5920	0
161	20241217	180700	498270230	5920	5920	5920	5920	0
162	20241217	180600	498270230	5920	5920	5920	5920	0
163	20241217	180500	498270230	5920	5920	5920	5920	0
164	20241217	180400	498270230	5920	5920	5920	5920	0
165	20241217	180300	498270230	5920	5920	5920	5920	0
166	20241217	180200	498270230	5920	5920	5920	5920	0
167	20241217	180100	498270230	5920	5920	5920	5920	0
168	20241217	180000	498270230	5920	5920	5920	5920	0
169	20241217	175900	498270230	5920	5920	5920	5920	0
170	20241217	175800	498270230	5920	5920	5920	5920	0
171	20241217	175700	498270230	5920	5920	5920	5920	0
172	20241217	175600	498270230	5920	5920	5920	5920	0
173	20241217	175500	498270230	5920	5920	5920	5920	0
174	20241217	175400	498270230	5920	5920	5920	5920	0
175	20241217	175300	498270230	5920	5920	5920	5920	0
176	20241217	175200	498270230	5920	5920	5920	5920	0
177	20241217	175100	498270230	5920	5920	5920	5920	0
178	20241217	175000	498270230	5920	5920	5920	5920	0
179	20241217	174900	498270230	5920	5920	5920	5920	0
180	20241217	174800	498270230	5920	5920	5920	5920	0
181	20241217	174700	498270230	5920	5920	5920	5920	0
182	20241217	174600	498270230	5920	5920	5920	5920	1108
183	20241217	174500	498270230	5920	5920	5920	5920	0
184	20241217	174400	498270230	5920	5920	5920	5920	0
185	20241217	174300	498270230	5920	5920	5920	5920	0
186	20241217	174200	498270230	5920	5920	5920	5920	0
187	20241217	174100	498270230	5920	5920	5920	5920	0
188	20241217	174000	498270230	5920	5920	5920	5920	0
189	20241217	173900	498270230	5920	5920	5920	5920	0
190	20241217	173800	498270230	5920	5920	5920	5920	0
191	20241217	173700	498270230	5920	5920	5920	5920	0
192	20241217	173600	498270230	5920	5920	5920	5920	0
193	20241217	173500	498270230	5920	5920	5920	5920	0
194	20241217	173400	498270230	5920	5920	5920	5920	0
195	20241217	173300	498270230	5920	5920	5920	5920	0
196	20241217	173200	498270230	5920	5920	5920	5920	0
197	20241217	173100	498270230	5920	5920	5920	5920	0
198	20241217	173000	498270230	5920	5920	5920	5920	0
199	20241217	172900	498270230	5920	5920	5920	5920	0
200	20241217	172800	498270230	5920	5920	5920	5920	0
201	20241217	172700	498270230	5920	5920	5920	5920	0
202	20241217	172600	498270230	5920	5920	5920	5920	0
203	20241217	172500	498270230	5920	5920	5920	5920	0
204	20241217	172400	498270230	5920	5920	5920	5920	0
205	20241217	172300	498270230	5920	5920	5920	5920	0
206	20241217	172200	498270230	5920	5920	5920	5920	0
207	20241217	172100	498270230	5920	5920	5920	5920	0
208	20241217	172000	498270230	5920	5920	5920	5920	0
209	20241217	171900	498270230	5920	5920	5920	5920	0
210	20241217	171800	498270230	5920	5920	5920	5920	0
211	20241217	171700	498270230	5920	5920	5920	5920	0
212	20241217	171600	498270230	5920	5920	5920	5920	1108
213	20241217	171500	498270230	5920	5920	5920	5920	0
214	20241217	171400	498270230	5920	5920	5920	5920	0
215	20241217	171300	498270230	5920	5920	5920	5920	0
216	20241217	171200	498270230	5920	5920	5920	5920	0
217	20241217	171100	498270230	5920	5920	5920	5920	0
218	20241217	171000	498270230	5920	5920	5920	5920	0
219	20241217	170900	498270230	5920	5920	5920	5920	0
220	20241217	170800	498270230	5920	5920	5920	5920	0
221	20241217	170700	498270230	5920	5920	5920	5920	0
222	20241217	170600	498270230	5920	5920	5920	5920	0
223	20241217	170500	498270230	5920	5920	5920	5920	0
224	20241217	170400	498270230	5920	5920	5920	5920	0
225	20241217	170300	498270230	5920	5920	5920	5920	0
226	20241217	170200	498270230	5920	5920	5920	5920	0
227	20241217	170100	498270230	5920	5920	5920	5920	0
228	20241217	170000	498270230	5920	5920	5920	5920	0
229	20241217	165900	498270230	5920	5920	5920	5920	0
230	20241217	165800	498270230	5920	5920	5920	5920	0
231	20241217	165700	498270230	5920	5920	5920	5920	0
232	20241217	165600	498270230	5920	5920	5920	5920	0
233	20241217	165500	498270230	5920	5920	5920	5920	0
234	20241217	165400	498270230	5920	5920	5920	5920	0
235	20241217	165300	498270230	5920	5920	5920	5920	0
236	20241217	165200	498270230	5920	5920	5920	5920	0
237	20241217	165100	498270230	5920	5920	5920	5920	0
238	20241217	165000	498270230	5920	5920	5920	5920	0
239	20241217	164900	498270230	5920	5920	5920	5920	0
240	20241217	164800	498270230	5920	5920	5920	5920	0
241	20241217	164700	498270230	5920	5920	5920	5920	0
242	20241217	164600	498270230	5920	5920	5920	5920	1108
243	20241217	164500	498270230	5920	5920	5920	5920	0
244	20241217	164400	498270230	5920	5920	5920	5920	0
245	20241217	164300	498270230	5920	5920	5920	5920	0
246	20241217	164200	498270230	5920	5920	5920	5920	0
247	20241217	164100	498270230	5920	5920	5920	5920	0
248	20241217	164000	498270230	5920	5920	5920	5920	0
249	20241217	163900	498270230	5920	5920	5920	5920	0
250	20241217	163800	498270230	5920	5920	5920	5920	0
251	20241217	163700	498270230	5920	5920	5920	5920	0
252	20241217	163600	498270230	5920	5920	5920	5920	0
253	20241217	163500	498270230	5920	5920	5920	5920	0
254	20241217	163400	498270230	5920	5920	5920	5920	0
255	20241217	163300	498270230	5920	5920	5920	5920	0
256	20241217	163200	498270230	5920	5920	5920	5920	0
257	20241217	163100	498270230	5920	5920	5920	5920	0
258	20241217	163000	498270230	5920	5920	5920	5920	0
259	20241217	162900	498270230	5920	5920	5920	5920	0
260	20241217	162800	498270230	5920	5920	5920	5920	0
261	20241217	162700	498270230	5920	5920	5920	5920	0
262	20241217	162600	498270230	5920	5920	5920	5920	0
263	20241217	162500	498270230	5920	5920	5920	5920	0
264	20241217	162400	498270230	5920	5920	5920	5920	0
265	20241217	162300	498270230	5920	5920	5920	5920	0
266	20241217	162200	498270230	5920	5920	5920	5920	0
267	20241217	162100	498270230	5920	5920	5920	5920	0
268	20241217	162000	498270230	5920	5920	5920	5920	0
269	20241217	161900	498270230	5920	5920	5920	5920	0
270	20241217	161800	498270230	5920	5920	5920	5920	0
271	20241217	161700	498270230	5920	5920	5920	5920	0
272	20241217	161600	498270230	5920	5920	5920	5920	1108
273	20241217	161500	498270230	5920	5920	5920	5920	0
274	20241217	161400	498270230	5920	5920	5920	5920	0
275	20241217	161300	498270230	5920	5920	5920	5920	0
276	20241217	161200	498270230	5920	5920	5920	5920	0
277	20241217	161100	498270230	5920	5920	5920	5920	0
278	20241217	161000	498270230	5920	5920	5920	5920	0
279	20241217	160900	498270230	5920	5920	5920	5920	0
280	20241217	160800	498270230	5920	5920	5920	5920	0
281	20241217	160700	498270230	5920	5920	5920	5920	0
282	20241217	160600	498270230	5920	5920	5920	5920	0
283	20241217	160500	498270230	5920	5920	5920	5920	0
284	20241217	160400	498270230	5920	5920	5920	5920	0
285	20241217	160300	498270230	5920	5920	5920	5920	0
286	20241217	160200	498270230	5920	5920	5920	5920	0
287	20241217	160100	498270230	5920	5920	5920	5920	0
288	20241217	160000	498270230	5920	5920	5920	5920	0
289	20241217	155900	498270230	5920	5920	5920	5920	0
290	20241217	155800	498270230	5920	5920	5920	5920	0
291	20241217	155700	498270230	5920	5920	5920	5920	0
292	20241217	155600	498270230	5920	5920	5920	5920	0
293	20241217	155500	498270230	5920	5920	5920	5920	0
294	20241217	155400	498270230	5920	5920	5920	5920	0
295	20241217	155300	498270230	5920	5920	5920	5920	0
296	20241217	155200	498270230	5920	5920	5920	5920	0
297	20241217	155100	498270230	5920	5920	5920	5920	0
298	20241217	155000	498270230	5920	5920	5920	5920	0
299	20241217	154900	498270230	5920	5920	5920	5920	0
300	20241217	154800	498270230	5920	5920	5920	5920	0
301	20241217	154700	498270230	5920	5920	5920	5920	0
302	20241217	154600	498270230	5920	5920	5920	5920	1108
303	20241217	154500	498270230	5920	5920	5920	5920	0
304	20241217	154400	498270230	5920	5920	5920	5920	0
305	20241217	154300	498270230	5920	5920	5920	5920	0
306	20241217	154200	498270230	5920	5920	5920	5920	0
307	20241217	154100	498270230	5920	5920	5920	5920	0
308	20241217	154000	498270230	5920	5920	5920	5920	0
309	20241217	153900	498270230	5920	5920	5920	5920	0
310	20241217	153800	498270230	5920	5920	5920	5920	0
311	20241217	153700	498270230	5920	5920	5920	5920	0
312	20241217	153600	498270230	5920	5920	5920	5920	0
313	20241217	153500	498270230	5920	5920	5920	5920	0
314	20241217	153400	498270230	5920	5920	5920	5920	0
315	20241217	153300	498270230	5920	5920	5920	5920	0
316	20241217	153200	498270230	5920	5920	5920	5920	0
317	20241217	153100	498270230	5920	5920	5920	5920	0
318	20241217	153000	498270230	5920	5920	5920	5920	1108
319	20241217	152900	491710870	5910	5910	5910	5910	0
320	20241217	152800	491710870	5910	5910	5910	5910	0
321	20241217	152700	491710870	5910	5910	5910	5910	0
322	20241217	152600	491710870	5910	5910	5910	5910	0
323	20241217	152500	491710870	5910	5910	5910	5910	0
324	20241217	152400	491710870	5910	5910	5910	5910	0
325	20241217	152300	491710870	5910	5910	5910	5910	0
326	20241217	152200	491710870	5910	5910	5910	5910	0
327	20241217	152100	491710870	5910	5910	5910	5910	0
328	20241217	152000	491710870	5910	5910	5910	5910	0
329	20241217	151900	491710870	5910	5890	5910	5890	315
330	20241217	151800	489852140	5900	5900	5900	5900	139
331	20241217	151700	489032040	5910	5910	5910	5910	1
332	20241217	151600	489026130	5900	5900	5900	5900	61
333	20241217	151500	488666230	5900	5900	5900	5900	226
334	20241217	151400	487332830	5900	5900	5900	5900	0
335	20241217	151300	487332830	5900	5900	5900	5900	0
336	20241217	151200	487332830	5900	5900	5900	5900	0
337	20241217	151100	487332830	5900	5900	5900	5900	0
338	20241217	151000	487332830	5900	5900	5900	5900	643
339	20241217	150900	483539130	5890	5900	5900	5890	3
340	20241217	150800	483521440	5900	5900	5900	5900	145
341	20241217	150700	482665940	5900	5900	5900	5900	0
342	20241217	150600	482665940	5900	5900	5900	5900	0
343	20241217	150500	482665940	5900	5900	5900	5900	1100
344	20241217	150400	476175940	5880	5880	5880	5880	237
345	20241217	150300	474782380	5880	5880	5880	5880	21
346	20241217	150200	474658900	5880	5900	5900	5880	900
347	20241217	150100	469362180	5900	5900	5900	5900	0
348	20241217	150000	469362180	5900	5900	5900	5900	0
349	20241217	145900	469362180	5900	5900	5900	5900	0
350	20241217	145800	469362180	5900	5900	5900	5900	143
351	20241217	145700	468518480	5910	5910	5910	5910	0
352	20241217	145600	468518480	5910	5870	5910	5870	315
353	20241217	145500	466669390	5870	5870	5870	5870	3
354	20241217	145400	466651780	5870	5880	5880	5870	871
355	20241217	145300	461538670	5910	5910	5910	5910	0
356	20241217	145200	461538670	5910	5910	5910	5910	1
357	20241217	145100	461532760	5890	5860	5890	5860	154
358	20241217	145000	460629600	5860	5860	5860	5860	0
359	20241217	144900	460629600	5860	5860	5860	5860	30
360	20241217	144800	460453800	5880	5880	5880	5880	100
361	20241217	144700	459865800	5890	5890	5890	5890	0
362	20241217	144600	459865800	5890	5890	5890	5890	11
363	20241217	144500	459801010	5860	5860	5860	5860	0
364	20241217	144400	459801010	5860	5880	5880	5860	25
365	20241217	144300	459654370	5880	5880	5880	5880	0
366	20241217	144200	459654370	5880	5880	5880	5880	0
367	20241217	144100	459654370	5880	5880	5880	5880	0
368	20241217	144000	459654370	5880	5880	5880	5880	0
369	20241217	143900	459654370	5880	5880	5880	5880	269
370	20241217	143800	458072650	5890	5890	5890	5890	170
371	20241217	143700	457071350	5890	5890	5890	5890	0
372	20241217	143600	457071350	5890	5890	5890	5890	0
373	20241217	143500	457071350	5890	5880	5890	5880	87
374	20241217	143400	456559320	5890	5890	5890	5890	20
375	20241217	143300	456441520	5900	5900	5900	5900	0
376	20241217	143200	456441520	5900	5900	5900	5900	0
377	20241217	143100	456441520	5900	5900	5900	5900	20
378	20241217	143000	456323520	5900	5900	5900	5890	401
379	20241217	142900	453959900	5910	5910	5910	5910	0
380	20241217	142800	453959900	5910	5910	5910	5910	45
381	20241217	142700	453693950	5910	5920	5920	5910	521
382	20241217	142600	450612180	5920	5920	5920	5920	65
383	20241217	142500	450227380	5940	5940	5940	5940	0
384	20241217	142400	450227380	5940	5950	5950	5940	302
385	20241217	142300	448432500	5950	5950	5950	5950	84
386	20241217	142200	447932700	5940	5940	5940	5940	40
387	20241217	142100	447695100	5960	5900	5960	5900	697
388	20241217	142000	443572540	5930	5890	5930	5890	115
389	20241217	141900	442890720	5900	5900	5900	5900	0
390	20241217	141800	442890720	5900	5890	5900	5890	467
391	20241217	141700	440139670	5890	5870	5890	5870	308
392	20241217	141600	438328560	5880	5880	5880	5880	0
393	20241217	141500	438328560	5880	5880	5880	5880	1
394	20241217	141400	438322680	5880	5880	5880	5880	10
395	20241217	141300	438263880	5860	5880	5880	5860	128
396	20241217	141200	437511800	5880	5900	5900	5880	158
397	20241217	141100	436582460	5900	5900	5900	5900	10
398	20241217	141000	436523460	5890	5890	5890	5890	88
399	20241217	140900	436005140	5890	5900	5900	5890	104
400	20241217	140800	435392100	5930	5930	5930	5930	8
401	20241217	140700	435344660	5930	5930	5930	5930	5
402	20241217	140600	435315010	5890	5890	5890	5890	140
403	20241217	140500	434490410	5890	5890	5890	5890	0
404	20241217	140400	434490410	5890	5890	5890	5890	0
405	20241217	140300	434490410	5890	5890	5890	5890	0
406	20241217	140200	434490410	5890	5880	5890	5880	110
407	20241217	140100	433843360	5880	5920	5920	5880	1820
408	20241217	140000	423100780	5940	5940	5940	5940	0
409	20241217	135900	423100780	5940	5950	5950	5940	2116
410	20241217	135800	410511580	5960	5960	5960	5960	1033
411	20241217	135700	404354900	5970	5970	5970	5970	0
412	20241217	135600	404354900	5970	5970	5970	5970	87
413	20241217	135500	403835510	5970	5970	5970	5970	10
414	20241217	135400	403775810	6020	5980	6020	5960	663
415	20241217	135300	399815830	5990	5990	5990	5990	0
416	20241217	135200	399815830	5990	5990	5990	5990	237
417	20241217	135100	398396200	5990	6030	6030	5990	109
418	20241217	135000	397739290	6030	6030	6030	6030	479
419	20241217	134900	394850920	6030	5970	6030	5970	500
420	20241217	134800	391845250	5970	5970	5970	5970	2525
421	20241217	134700	376771000	5970	5980	5980	5970	330
422	20241217	134600	374797660	5980	5980	5980	5980	0
423	20241217	134500	374797660	5980	5980	5980	5980	100
424	20241217	134400	374199660	5980	6000	6000	5980	508
425	20241217	134300	371159570	6010	6060	6060	6010	112
426	20241217	134200	370485560	6060	6060	6060	6060	0
427	20241217	134100	370485560	6060	6050	6070	6020	2494
428	20241217	134000	355371810	6060	6030	6060	6020	394
429	20241217	133900	352988500	6060	6030	6060	6030	758
430	20241217	133800	348412740	6030	6010	6030	6010	3425
431	20241217	133700	327802020	6010	5980	6010	5980	955
432	20241217	133600	322069610	5950	5950	5950	5950	20
433	20241217	133500	321950610	5950	5960	5960	5950	325
434	20241217	133400	320013670	5960	5960	5960	5960	351
435	20241217	133300	317921710	5950	5950	5950	5950	0
436	20241217	133200	317921710	5950	5950	5950	5950	0
437	20241217	133100	317921710	5950	6000	6000	5950	832
438	20241217	133000	312960810	6000	5990	6010	5990	1583
439	20241217	132900	303459990	5920	5920	5920	5920	138
440	20241217	132800	302643030	6000	5950	6000	5910	1197
441	20241217	132700	295529940	5940	5910	5940	5910	129
442	20241217	132600	294766930	5910	5910	5910	5910	52
443	20241217	132500	294459610	5910	5920	5920	5910	100
444	20241217	132400	293868510	5910	5910	5910	5910	147
445	20241217	132300	292999740	5940	5940	5940	5940	20
446	20241217	132200	292880940	5950	5950	5950	5950	250
447	20241217	132100	291393440	5960	5960	5960	5960	100
448	20241217	132000	290797440	5960	5960	5960	5960	2
449	20241217	131900	290785520	6000	6000	6000	6000	20
450	20241217	131800	290665520	6000	6000	6000	5960	207
451	20241217	131700	289423560	6010	5970	6010	5970	25
452	20241217	131600	289273390	5970	5960	5990	5960	1275
453	20241217	131500	281672640	5960	5970	5970	5960	275
454	20241217	131400	280032610	5990	6010	6020	5990	1276
455	20241217	131300	272359050	6020	5910	6020	5910	4613
456	20241217	131200	244749260	5900	5900	5900	5900	43
457	20241217	131100	244495560	5940	5900	5940	5900	624
458	20241217	131000	240797930	5890	5890	5890	5890	5
459	20241217	130900	240768480	5890	5890	5890	5890	118
460	20241217	130800	240073460	5890	5880	5900	5840	1170
461	20241217	130700	233187690	5870	5850	5880	5840	2306
462	20241217	130600	219695980	5870	5850	5870	5850	45
463	20241217	130500	219432520	5860	5940	5960	5860	1965
464	20241217	130400	207768700	5950	5770	5950	5770	3335
465	20241217	130300	188240310	5760	5750	5760	5750	99
466	20241217	130200	187670370	5750	5750	5750	5750	11
467	20241217	130100	187607120	5750	5730	5750	5730	500
468	20241217	130000	184736890	5730	5730	5730	5730	0
469	20241217	125900	184736890	5730	5730	5730	5730	0
470	20241217	125800	184736890	5730	5730	5730	5730	0
471	20241217	125700	184736890	5730	5730	5730	5730	0
472	20241217	125600	184736890	5730	5730	5730	5730	0
473	20241217	125500	184736890	5730	5730	5730	5730	0
474	20241217	125400	184736890	5730	5730	5730	5730	0
475	20241217	125300	184736890	5730	5730	5730	5730	6
476	20241217	125200	184702510	5690	5700	5700	5690	415
477	20241217	125100	182337820	5740	5740	5740	5740	0
478	20241217	125000	182337820	5740	5740	5740	5740	0
479	20241217	124900	182337820	5740	5740	5740	5740	0
480	20241217	124800	182337820	5740	5740	5740	5740	0
481	20241217	124700	182337820	5740	5740	5740	5740	0
482	20241217	124600	182337820	5740	5740	5740	5740	0
483	20241217	124500	182337820	5740	5740	5740	5740	0
484	20241217	124400	182337820	5740	5740	5740	5740	0
485	20241217	124300	182337820	5740	5740	5740	5740	0
486	20241217	124200	182337820	5740	5740	5740	5740	0
487	20241217	124100	182337820	5740	5740	5740	5740	0
488	20241217	124000	182337820	5740	5740	5740	5740	100
489	20241217	123900	181763820	5740	5740	5740	5740	113
490	20241217	123800	181115200	5740	5740	5740	5740	62
491	20241217	123700	180759320	5740	5740	5740	5740	0
492	20241217	123600	180759320	5740	5720	5740	5720	300
493	20241217	123500	179038540	5700	5720	5720	5700	244
494	20241217	123400	177646860	5730	5730	5730	5730	213
495	20241217	123300	176426370	5730	5730	5730	5730	0
496	20241217	123200	176426370	5730	5730	5730	5730	50
497	20241217	123100	176139870	5730	5730	5730	5730	0
498	20241217	123000	176139870	5730	5730	5730	5730	39
499	20241217	122900	175916400	5730	5730	5730	5730	30
500	20241217	122800	175744500	5740	5740	5740	5740	0
501	20241217	122700	175744500	5740	5740	5740	5740	0
502	20241217	122600	175744500	5740	5740	5740	5740	20
503	20241217	122500	175629700	5730	5730	5730	5730	10
504	20241217	122400	175572400	5720	5710	5720	5710	356
505	20241217	122300	173536540	5700	5700	5700	5700	100
506	20241217	122200	172966540	5700	5700	5700	5700	576
507	20241217	122100	169683340	5700	5700	5700	5700	0
508	20241217	122000	169683340	5700	5700	5700	5700	0
509	20241217	121900	169683340	5700	5700	5700	5700	0
510	20241217	121800	169683340	5700	5700	5700	5700	0
511	20241217	121700	169683340	5700	5700	5700	5700	0
512	20241217	121600	169683340	5700	5700	5700	5700	0
513	20241217	121500	169683340	5700	5700	5700	5700	95
514	20241217	121400	169141840	5670	5670	5670	5670	0
515	20241217	121300	169141840	5670	5670	5670	5670	0
516	20241217	121200	169141840	5670	5670	5670	5670	0
517	20241217	121100	169141840	5670	5670	5670	5670	0
518	20241217	121000	169141840	5670	5670	5670	5670	0
519	20241217	120900	169141840	5670	5670	5670	5670	0
520	20241217	120800	169141840	5670	5670	5670	5670	0
521	20241217	120700	169141840	5670	5670	5670	5670	0
522	20241217	120600	169141840	5670	5670	5670	5670	0
523	20241217	120500	169141840	5670	5670	5670	5670	3
524	20241217	120400	169124830	5670	5670	5670	5670	0
525	20241217	120300	169124830	5670	5670	5670	5670	0
526	20241217	120200	169124830	5670	5670	5670	5670	0
527	20241217	120100	169124830	5670	5670	5670	5670	0
528	20241217	120000	169124830	5670	5670	5670	5670	21
529	20241217	115900	169005760	5670	5670	5670	5670	0
530	20241217	115800	169005760	5670	5670	5670	5670	3
531	20241217	115700	168988750	5690	5690	5690	5690	11
532	20241217	115600	168926160	5690	5690	5690	5690	1
533	20241217	115500	168920470	5670	5670	5670	5670	0
534	20241217	115400	168920470	5670	5670	5670	5670	20
535	20241217	115300	168807070	5660	5660	5660	5660	0
536	20241217	115200	168807070	5660	5660	5660	5660	0
537	20241217	115100	168807070	5660	5660	5660	5660	0
538	20241217	115000	168807070	5660	5670	5670	5660	600
539	20241217	114900	165409260	5690	5690	5690	5690	22
540	20241217	114800	165284080	5690	5690	5690	5690	638
541	20241217	114700	161653860	5690	5690	5690	5690	0
542	20241217	114600	161653860	5690	5690	5690	5690	0
543	20241217	114500	161653860	5690	5690	5690	5690	0
544	20241217	114400	161653860	5690	5690	5690	5690	0
545	20241217	114300	161653860	5690	5690	5690	5690	0
546	20241217	114200	161653860	5690	5690	5690	5690	57
547	20241217	114100	161329530	5650	5650	5650	5650	0
548	20241217	114000	161329530	5650	5650	5650	5650	0
549	20241217	113900	161329530	5650	5650	5650	5650	0
550	20241217	113800	161329530	5650	5660	5660	5650	70
551	20241217	113700	160933890	5660	5660	5660	5660	0
552	20241217	113600	160933890	5660	5660	5660	5660	2
553	20241217	113500	160922570	5650	5650	5650	5650	0
554	20241217	113400	160922570	5650	5650	5650	5650	0
555	20241217	113300	160922570	5650	5650	5650	5650	0
556	20241217	113200	160922570	5650	5660	5660	5650	40
557	20241217	113100	160696520	5650	5650	5650	5650	0
558	20241217	113000	160696520	5650	5670	5670	5650	43
559	20241217	112900	160453370	5680	5680	5680	5680	0
560	20241217	112800	160453370	5680	5680	5680	5680	3
561	20241217	112700	160436330	5680	5680	5680	5680	73
562	20241217	112600	160021690	5680	5680	5680	5680	0
563	20241217	112500	160021690	5680	5680	5680	5680	124
564	20241217	112400	159317370	5680	5680	5680	5680	2
565	20241217	112300	159306010	5680	5680	5680	5680	1
566	20241217	112200	159300330	5680	5680	5680	5680	0
567	20241217	112100	159300330	5680	5680	5680	5680	223
568	20241217	112000	158033690	5680	5690	5690	5680	2044
569	20241217	111900	146411780	5700	5700	5700	5700	0
570	20241217	111800	146411780	5700	5700	5700	5700	0
571	20241217	111700	146411780	5700	5700	5700	5700	0
572	20241217	111600	146411780	5700	5700	5700	5700	0
573	20241217	111500	146411780	5700	5700	5700	5700	10
574	20241217	111400	146354780	5700	5700	5700	5700	0
575	20241217	111300	146354780	5700	5700	5700	5700	0
576	20241217	111200	146354780	5700	5700	5700	5700	0
577	20241217	111100	146354780	5700	5700	5700	5700	0
578	20241217	111000	146354780	5700	5700	5700	5700	0
579	20241217	110900	146354780	5700	5700	5700	5700	0
580	20241217	110800	146354780	5700	5680	5700	5680	2
581	20241217	110700	146343400	5680	5690	5690	5680	143
582	20241217	110600	145531110	5690	5710	5710	5690	247
583	20241217	110500	144125600	5710	5710	5710	5710	0
584	20241217	110400	144125600	5710	5710	5710	5710	1
585	20241217	110300	144119890	5710	5710	5710	5710	1
586	20241217	110200	144114180	5730	5730	5730	5730	1
587	20241217	110100	144108450	5740	5740	5740	5740	0
588	20241217	110000	144108450	5740	5740	5740	5740	0
589	20241217	105900	144108450	5740	5740	5740	5740	12
590	20241217	105800	144039570	5740	5740	5740	5740	1
591	20241217	105700	144033830	5740	5740	5740	5740	1
592	20241217	105600	144028090	5710	5710	5710	5710	130
593	20241217	105500	143285790	5710	5710	5710	5710	1
594	20241217	105400	143280080	5710	5710	5710	5710	0
595	20241217	105300	143280080	5710	5710	5710	5710	24
596	20241217	105200	143143040	5770	5770	5770	5770	0
597	20241217	105100	143143040	5770	5770	5770	5770	0
598	20241217	105000	143143040	5770	5710	5770	5710	200
599	20241217	104900	141989840	5790	5790	5790	5790	0
600	20241217	104800	141989840	5790	5790	5790	5790	0
601	20241217	104700	141989840	5790	5710	5790	5710	1075
602	20241217	104600	135810150	5700	5700	5700	5700	2
603	20241217	104500	135798750	5700	5700	5700	5700	105
604	20241217	104400	135200250	5690	5680	5690	5680	25
605	20241217	104300	135058200	5680	5650	5680	5650	193
606	20241217	104200	133964120	5630	5630	5630	5630	105
607	20241217	104100	133372970	5630	5630	5630	5630	0
608	20241217	104000	133372970	5630	5630	5630	5630	0
609	20241217	103900	133372970	5630	5630	5630	5630	200
610	20241217	103800	132246970	5620	5620	5620	5620	0
611	20241217	103700	132246970	5620	5620	5620	5620	0
612	20241217	103600	132246970	5620	5620	5620	5620	0
613	20241217	103500	132246970	5620	5620	5620	5620	66
614	20241217	103400	131876050	5620	5620	5620	5620	28
615	20241217	103300	131718690	5600	5600	5600	5600	0
616	20241217	103200	131718690	5600	5600	5600	5600	0
617	20241217	103100	131718690	5600	5600	5600	5600	0
618	20241217	103000	131718690	5600	5600	5600	5600	1
619	20241217	102900	131713090	5630	5630	5630	5630	0
620	20241217	102800	131713090	5630	5630	5630	5630	0
621	20241217	102700	131713090	5630	5630	5630	5630	0
622	20241217	102600	131713090	5630	5630	5630	5630	10
623	20241217	102500	131656790	5590	5620	5620	5590	473
624	20241217	102400	129006760	5620	5630	5630	5620	154
625	20241217	102300	128140280	5640	5640	5640	5640	0
626	20241217	102200	128140280	5640	5640	5640	5640	0
627	20241217	102100	128140280	5640	5640	5640	5640	0
628	20241217	102000	128140280	5640	5640	5640	5640	0
629	20241217	101900	128140280	5640	5640	5640	5640	2
630	20241217	101800	128129000	5600	5600	5610	5600	1013
631	20241217	101700	122453260	5610	5620	5620	5610	600
632	20241217	101600	119085260	5620	5620	5620	5620	0
633	20241217	101500	119085260	5620	5620	5620	5620	0
634	20241217	101400	119085260	5620	5620	5620	5620	0
635	20241217	101300	119085260	5620	5620	5620	5620	100
636	20241217	101200	118523260	5610	5610	5610	5610	200
637	20241217	101100	117401260	5620	5630	5630	5620	427
638	20241217	101000	115000390	5620	5660	5660	5620	408
639	20241217	100900	112700340	5660	5660	5660	5660	1
640	20241217	100800	112694680	5660	5660	5660	5660	1
641	20241217	100700	112689020	5660	5660	5660	5660	0
642	20241217	100600	112689020	5660	5660	5660	5660	0
643	20241217	100500	112689020	5660	5660	5660	5660	0
644	20241217	100400	112689020	5660	5660	5660	5650	158
645	20241217	100300	111794980	5660	5660	5660	5660	0
646	20241217	100200	111794980	5660	5680	5680	5660	112
647	20241217	100100	111159060	5660	5660	5660	5660	0
648	20241217	100000	111159060	5660	5660	5660	5660	250
649	20241217	095900	109744060	5660	5660	5660	5660	113
650	20241217	095800	109104480	5640	5640	5640	5640	0
651	20241217	095700	109104480	5640	5640	5640	5640	2
652	20241217	095600	109093200	5660	5660	5660	5660	0
653	20241217	095500	109093200	5660	5630	5660	5620	780
654	20241217	095400	104689960	5620	5620	5620	5620	0
655	20241217	095300	104689960	5620	5630	5630	5620	47
656	20241217	095200	104425580	5620	5620	5620	5620	0
657	20241217	095100	104425580	5620	5620	5620	5620	0
658	20241217	095000	104425580	5620	5620	5620	5620	20
659	20241217	094900	104313180	5620	5620	5620	5620	182
660	20241217	094800	103290340	5620	5620	5620	5620	0
661	20241217	094700	103290340	5620	5620	5620	5620	1
662	20241217	094600	103284720	5650	5650	5650	5650	8
663	20241217	094500	103239520	5650	5650	5650	5650	409
664	20241217	094400	100928670	5650	5650	5650	5650	7
665	20241217	094300	100889120	5650	5650	5650	5650	0
666	20241217	094200	100889120	5650	5650	5650	5650	3
667	20241217	094100	100872170	5650	5620	5650	5610	78
668	20241217	094000	100434400	5620	5630	5630	5620	48
669	20241217	093900	100164630	5620	5620	5620	5620	130
670	20241217	093800	99434030	5620	5630	5630	5620	44
671	20241217	093700	99186500	5650	5660	5660	5630	705
672	20241217	093600	95202680	5680	5660	5680	5660	11
673	20241217	093500	95140400	5660	5660	5670	5660	308
674	20241217	093400	93395970	5650	5650	5650	5650	201
675	20241217	093300	92260320	5650	5650	5650	5650	10
676	20241217	093200	92203820	5620	5640	5640	5610	94
677	20241217	093100	91675560	5640	5640	5640	5640	0
678	20241217	093000	91675560	5640	5640	5650	5640	406
679	20241217	092900	89383710	5640	5630	5640	5630	610
680	20241217	092800	85949310	5600	5610	5610	5600	186
681	20241217	092700	84906450	5620	5600	5640	5590	888
682	20241217	092600	79911320	5590	5600	5600	5590	633
683	20241217	092500	76370240	5600	5630	5630	5590	1195
684	20241217	092400	69673430	5610	5610	5610	5610	859
685	20241217	092300	64854440	5610	5640	5640	5610	1831
686	20241217	092200	54561210	5640	5660	5660	5640	208
687	20241217	092100	53385760	5650	5650	5650	5650	0
688	20241217	092000	53385760	5650	5650	5730	5650	524
689	20241217	091900	50410920	5650	5670	5670	5650	602
690	20241217	091800	46999140	5670	5680	5680	5670	60
691	20241217	091700	46658840	5680	5760	5760	5680	549
692	20241217	091600	43537960	5680	5680	5680	5680	1
693	20241217	091500	43532280	5780	5780	5780	5780	0
694	20241217	091400	43532280	5780	5780	5780	5780	11
695	20241217	091300	43468700	5790	5790	5790	5790	0
696	20241217	091200	43468700	5790	5790	5790	5790	0
697	20241217	091100	43468700	5790	5750	5790	5750	40
698	20241217	091000	43237660	5750	5710	5750	5700	205
699	20241217	090900	42066960	5710	5710	5710	5700	364
700	20241217	090800	39991620	5670	5670	5670	5670	27
701	20241217	090700	39838530	5710	5710	5710	5710	10
702	20241217	090600	39781430	5670	5670	5670	5670	380
703	20241217	090500	37626830	5890	5700	5890	5610	485
704	20241217	090400	34802040	5640	5710	5710	5590	2497
705	20241217	090300	20712410	5710	5760	5760	5710	767
706	20241217	090200	16310220	5810	5830	5830	5810	1876
707	20241217	090100	5405580	5820	5820	5820	5810	464
708	20241217	090000	2707550	5820	5810	5890	5810	466