KissMeData/064820/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	194400	635876020	5670	5670	5670	5670	1745
3	20241217	194300	635876020	5670	5670	5670	5670	0
4	20241217	194200	635876020	5670	5670	5670	5670	0
5	20241217	194100	635876020	5670	5670	5670	5670	0
6	20241217	194000	635876020	5670	5670	5670	5670	0
7	20241217	193900	635876020	5670	5670	5670	5670	0
8	20241217	193800	635876020	5670	5670	5670	5670	0
9	20241217	193700	635876020	5670	5670	5670	5670	0
10	20241217	193600	635876020	5670	5670	5670	5670	0
11	20241217	193500	635876020	5670	5670	5670	5670	0
12	20241217	193400	635876020	5670	5670	5670	5670	0
13	20241217	193300	635876020	5670	5670	5670	5670	0
14	20241217	193200	635876020	5670	5670	5670	5670	0
15	20241217	193100	635876020	5670	5670	5670	5670	0
16	20241217	193000	635876020	5670	5670	5670	5670	0
17	20241217	192900	635876020	5670	5670	5670	5670	0
18	20241217	192800	635876020	5670	5670	5670	5670	0
19	20241217	192700	635876020	5670	5670	5670	5670	0
20	20241217	192600	635876020	5670	5670	5670	5670	0
21	20241217	192500	635876020	5670	5670	5670	5670	0
22	20241217	192400	635876020	5670	5670	5670	5670	0
23	20241217	192300	635876020	5670	5670	5670	5670	0
24	20241217	192200	635876020	5670	5670	5670	5670	0
25	20241217	192100	635876020	5670	5670	5670	5670	0
26	20241217	192000	635876020	5670	5670	5670	5670	0
27	20241217	191900	635876020	5670	5670	5670	5670	0
28	20241217	191800	635876020	5670	5670	5670	5670	0
29	20241217	191700	635876020	5670	5670	5670	5670	0
30	20241217	191600	635876020	5670	5670	5670	5670	0
31	20241217	191500	635876020	5670	5670	5670	5670	0
32	20241217	191400	635876020	5670	5670	5670	5670	1745
33	20241217	191300	635876020	5670	5670	5670	5670	0
34	20241217	191200	635876020	5670	5670	5670	5670	0
35	20241217	191100	635876020	5670	5670	5670	5670	0
36	20241217	191000	635876020	5670	5670	5670	5670	0
37	20241217	190900	635876020	5670	5670	5670	5670	0
38	20241217	190800	635876020	5670	5670	5670	5670	0
39	20241217	190700	635876020	5670	5670	5670	5670	0
40	20241217	190600	635876020	5670	5670	5670	5670	0
41	20241217	190500	635876020	5670	5670	5670	5670	0
42	20241217	190400	635876020	5670	5670	5670	5670	0
43	20241217	190300	635876020	5670	5670	5670	5670	0
44	20241217	190200	635876020	5670	5670	5670	5670	0
45	20241217	190100	635876020	5670	5670	5670	5670	0
46	20241217	190000	635876020	5670	5670	5670	5670	0
47	20241217	185900	635876020	5670	5670	5670	5670	0
48	20241217	185800	635876020	5670	5670	5670	5670	0
49	20241217	185700	635876020	5670	5670	5670	5670	0
50	20241217	185600	635876020	5670	5670	5670	5670	0
51	20241217	185500	635876020	5670	5670	5670	5670	0
52	20241217	185400	635876020	5670	5670	5670	5670	0
53	20241217	185300	635876020	5670	5670	5670	5670	0
54	20241217	185200	635876020	5670	5670	5670	5670	0
55	20241217	185100	635876020	5670	5670	5670	5670	0
56	20241217	185000	635876020	5670	5670	5670	5670	0
57	20241217	184900	635876020	5670	5670	5670	5670	0
58	20241217	184800	635876020	5670	5670	5670	5670	0
59	20241217	184700	635876020	5670	5670	5670	5670	0
60	20241217	184600	635876020	5670	5670	5670	5670	0
61	20241217	184500	635876020	5670	5670	5670	5670	0
62	20241217	184400	635876020	5670	5670	5670	5670	1745
63	20241217	184300	635876020	5670	5670	5670	5670	0
64	20241217	184200	635876020	5670	5670	5670	5670	0
65	20241217	184100	635876020	5670	5670	5670	5670	0
66	20241217	184000	635876020	5670	5670	5670	5670	0
67	20241217	183900	635876020	5670	5670	5670	5670	0
68	20241217	183800	635876020	5670	5670	5670	5670	0
69	20241217	183700	635876020	5670	5670	5670	5670	0
70	20241217	183600	635876020	5670	5670	5670	5670	0
71	20241217	183500	635876020	5670	5670	5670	5670	0
72	20241217	183400	635876020	5670	5670	5670	5670	0
73	20241217	183300	635876020	5670	5670	5670	5670	0
74	20241217	183200	635876020	5670	5670	5670	5670	0
75	20241217	183100	635876020	5670	5670	5670	5670	0
76	20241217	183000	635876020	5670	5670	5670	5670	0
77	20241217	182900	635876020	5670	5670	5670	5670	0
78	20241217	182800	635876020	5670	5670	5670	5670	0
79	20241217	182700	635876020	5670	5670	5670	5670	0
80	20241217	182600	635876020	5670	5670	5670	5670	0
81	20241217	182500	635876020	5670	5670	5670	5670	0
82	20241217	182400	635876020	5670	5670	5670	5670	0
83	20241217	182300	635876020	5670	5670	5670	5670	0
84	20241217	182200	635876020	5670	5670	5670	5670	0
85	20241217	182100	635876020	5670	5670	5670	5670	0
86	20241217	182000	635876020	5670	5670	5670	5670	0
87	20241217	181900	635876020	5670	5670	5670	5670	0
88	20241217	181800	635876020	5670	5670	5670	5670	0
89	20241217	181700	635876020	5670	5670	5670	5670	0
90	20241217	181600	635876020	5670	5670	5670	5670	0
91	20241217	181500	635876020	5670	5670	5670	5670	0
92	20241217	181400	635876020	5670	5670	5670	5670	1745
93	20241217	181300	635876020	5670	5670	5670	5670	0
94	20241217	181200	635876020	5670	5670	5670	5670	0
95	20241217	181100	635876020	5670	5670	5670	5670	0
96	20241217	181000	635876020	5670	5670	5670	5670	0
97	20241217	180900	635876020	5670	5670	5670	5670	0
98	20241217	180800	635876020	5670	5670	5670	5670	0
99	20241217	180700	635876020	5670	5670	5670	5670	0
100	20241217	180600	635876020	5670	5670	5670	5670	0
101	20241217	180500	635876020	5670	5670	5670	5670	0
102	20241217	180400	635876020	5670	5670	5670	5670	0
103	20241217	180300	635876020	5670	5670	5670	5670	0
104	20241217	180200	635876020	5670	5670	5670	5670	0
105	20241217	180100	635876020	5670	5670	5670	5670	0
106	20241217	180000	635876020	5670	5670	5670	5670	0
107	20241217	175900	635876020	5670	5670	5670	5670	0
108	20241217	175800	635876020	5670	5670	5670	5670	0
109	20241217	175700	635876020	5670	5670	5670	5670	0
110	20241217	175600	635876020	5670	5670	5670	5670	0
111	20241217	175500	635876020	5670	5670	5670	5670	0
112	20241217	175400	635876020	5670	5670	5670	5670	0
113	20241217	175300	635876020	5670	5670	5670	5670	0
114	20241217	175200	635876020	5670	5670	5670	5670	0
115	20241217	175100	635876020	5670	5670	5670	5670	0
116	20241217	175000	635876020	5670	5670	5670	5670	0
117	20241217	174900	635876020	5670	5670	5670	5670	0
118	20241217	174800	635876020	5670	5670	5670	5670	0
119	20241217	174700	635876020	5670	5670	5670	5670	0
120	20241217	174600	635876020	5670	5670	5670	5670	0
121	20241217	174500	635876020	5670	5670	5670	5670	0
122	20241217	174400	635876020	5670	5670	5670	5670	1745
123	20241217	174300	635876020	5670	5670	5670	5670	0
124	20241217	174200	635876020	5670	5670	5670	5670	0
125	20241217	174100	635876020	5670	5670	5670	5670	0
126	20241217	174000	635876020	5670	5670	5670	5670	0
127	20241217	173900	635876020	5670	5670	5670	5670	0
128	20241217	173800	635876020	5670	5670	5670	5670	0
129	20241217	173700	635876020	5670	5670	5670	5670	0
130	20241217	173600	635876020	5670	5670	5670	5670	0
131	20241217	173500	635876020	5670	5670	5670	5670	0
132	20241217	173400	635876020	5670	5670	5670	5670	0
133	20241217	173300	635876020	5670	5670	5670	5670	0
134	20241217	173200	635876020	5670	5670	5670	5670	0
135	20241217	173100	635876020	5670	5670	5670	5670	0
136	20241217	173000	635876020	5670	5670	5670	5670	0
137	20241217	172900	635876020	5670	5670	5670	5670	0
138	20241217	172800	635876020	5670	5670	5670	5670	0
139	20241217	172700	635876020	5670	5670	5670	5670	0
140	20241217	172600	635876020	5670	5670	5670	5670	0
141	20241217	172500	635876020	5670	5670	5670	5670	0
142	20241217	172400	635876020	5670	5670	5670	5670	0
143	20241217	172300	635876020	5670	5670	5670	5670	0
144	20241217	172200	635876020	5670	5670	5670	5670	0
145	20241217	172100	635876020	5670	5670	5670	5670	0
146	20241217	172000	635876020	5670	5670	5670	5670	0
147	20241217	171900	635876020	5670	5670	5670	5670	0
148	20241217	171800	635876020	5670	5670	5670	5670	0
149	20241217	171700	635876020	5670	5670	5670	5670	0
150	20241217	171600	635876020	5670	5670	5670	5670	0
151	20241217	171500	635876020	5670	5670	5670	5670	0
152	20241217	171400	635876020	5670	5670	5670	5670	1745
153	20241217	171300	635876020	5670	5670	5670	5670	0
154	20241217	171200	635876020	5670	5670	5670	5670	0
155	20241217	171100	635876020	5670	5670	5670	5670	0
156	20241217	171000	635876020	5670	5670	5670	5670	0
157	20241217	170900	635876020	5670	5670	5670	5670	0
158	20241217	170800	635876020	5670	5670	5670	5670	0
159	20241217	170700	635876020	5670	5670	5670	5670	0
160	20241217	170600	635876020	5670	5670	5670	5670	0
161	20241217	170500	635876020	5670	5670	5670	5670	0
162	20241217	170400	635876020	5670	5670	5670	5670	0
163	20241217	170300	635876020	5670	5670	5670	5670	0
164	20241217	170200	635876020	5670	5670	5670	5670	0
165	20241217	170100	635876020	5670	5670	5670	5670	0
166	20241217	170000	635876020	5670	5670	5670	5670	0
167	20241217	165900	635876020	5670	5670	5670	5670	0
168	20241217	165800	635876020	5670	5670	5670	5670	0
169	20241217	165700	635876020	5670	5670	5670	5670	0
170	20241217	165600	635876020	5670	5670	5670	5670	0
171	20241217	165500	635876020	5670	5670	5670	5670	0
172	20241217	165400	635876020	5670	5670	5670	5670	0
173	20241217	165300	635876020	5670	5670	5670	5670	0
174	20241217	165200	635876020	5670	5670	5670	5670	0
175	20241217	165100	635876020	5670	5670	5670	5670	0
176	20241217	165000	635876020	5670	5670	5670	5670	0
177	20241217	164900	635876020	5670	5670	5670	5670	0
178	20241217	164800	635876020	5670	5670	5670	5670	0
179	20241217	164700	635876020	5670	5670	5670	5670	0
180	20241217	164600	635876020	5670	5670	5670	5670	0
181	20241217	164500	635876020	5670	5670	5670	5670	0
182	20241217	164400	635876020	5670	5670	5670	5670	1745
183	20241217	164300	635876020	5670	5670	5670	5670	0
184	20241217	164200	635876020	5670	5670	5670	5670	0
185	20241217	164100	635876020	5670	5670	5670	5670	0
186	20241217	164000	635876020	5670	5670	5670	5670	0
187	20241217	163900	635876020	5670	5670	5670	5670	0
188	20241217	163800	635876020	5670	5670	5670	5670	0
189	20241217	163700	635876020	5670	5670	5670	5670	0
190	20241217	163600	635876020	5670	5670	5670	5670	0
191	20241217	163500	635876020	5670	5670	5670	5670	0
192	20241217	163400	635876020	5670	5670	5670	5670	0
193	20241217	163300	635876020	5670	5670	5670	5670	0
194	20241217	163200	635876020	5670	5670	5670	5670	0
195	20241217	163100	635876020	5670	5670	5670	5670	0
196	20241217	163000	635876020	5670	5670	5670	5670	0
197	20241217	162900	635876020	5670	5670	5670	5670	0
198	20241217	162800	635876020	5670	5670	5670	5670	0
199	20241217	162700	635876020	5670	5670	5670	5670	0
200	20241217	162600	635876020	5670	5670	5670	5670	0
201	20241217	162500	635876020	5670	5670	5670	5670	0
202	20241217	162400	635876020	5670	5670	5670	5670	0
203	20241217	162300	635876020	5670	5670	5670	5670	0
204	20241217	162200	635876020	5670	5670	5670	5670	0
205	20241217	162100	635876020	5670	5670	5670	5670	0
206	20241217	162000	635876020	5670	5670	5670	5670	0
207	20241217	161900	635876020	5670	5670	5670	5670	0
208	20241217	161800	635876020	5670	5670	5670	5670	0
209	20241217	161700	635876020	5670	5670	5670	5670	0
210	20241217	161600	635876020	5670	5670	5670	5670	0
211	20241217	161500	635876020	5670	5670	5670	5670	0
212	20241217	161400	635876020	5670	5670	5670	5670	1745
213	20241217	161300	635876020	5670	5670	5670	5670	0
214	20241217	161200	635876020	5670	5670	5670	5670	0
215	20241217	161100	635876020	5670	5670	5670	5670	0
216	20241217	161000	635876020	5670	5670	5670	5670	0
217	20241217	160900	635876020	5670	5670	5670	5670	0
218	20241217	160800	635876020	5670	5670	5670	5670	0
219	20241217	160700	635876020	5670	5670	5670	5670	0
220	20241217	160600	635876020	5670	5670	5670	5670	0
221	20241217	160500	635876020	5670	5670	5670	5670	0
222	20241217	160400	635876020	5670	5670	5670	5670	0
223	20241217	160300	635876020	5670	5670	5670	5670	0
224	20241217	160200	635876020	5670	5670	5670	5670	0
225	20241217	160100	635876020	5670	5670	5670	5670	0
226	20241217	160000	635876020	5670	5670	5670	5670	0
227	20241217	155900	635876020	5670	5670	5670	5670	0
228	20241217	155800	635876020	5670	5670	5670	5670	0
229	20241217	155700	635876020	5670	5670	5670	5670	0
230	20241217	155600	635876020	5670	5670	5670	5670	0
231	20241217	155500	635876020	5670	5670	5670	5670	0
232	20241217	155400	635876020	5670	5670	5670	5670	0
233	20241217	155300	635876020	5670	5670	5670	5670	0
234	20241217	155200	635876020	5670	5670	5670	5670	0
235	20241217	155100	635876020	5670	5670	5670	5670	0
236	20241217	155000	635876020	5670	5670	5670	5670	0
237	20241217	154900	635876020	5670	5670	5670	5670	0
238	20241217	154800	635876020	5670	5670	5670	5670	0
239	20241217	154700	635876020	5670	5670	5670	5670	0
240	20241217	154600	635876020	5670	5670	5670	5670	0
241	20241217	154500	635876020	5670	5670	5670	5670	0
242	20241217	154400	635876020	5670	5670	5670	5670	1745
243	20241217	154300	635876020	5670	5670	5670	5670	0
244	20241217	154200	635876020	5670	5670	5670	5670	0
245	20241217	154100	635876020	5670	5670	5670	5670	0
246	20241217	154000	635876020	5670	5670	5670	5670	0
247	20241217	153900	635876020	5670	5670	5670	5670	0
248	20241217	153800	635876020	5670	5670	5670	5670	0
249	20241217	153700	635876020	5670	5670	5670	5670	0
250	20241217	153600	635876020	5670	5670	5670	5670	0
251	20241217	153500	635876020	5670	5670	5670	5670	0
252	20241217	153400	635876020	5670	5670	5670	5670	0
253	20241217	153300	635876020	5670	5670	5670	5670	0
254	20241217	153200	635876020	5670	5670	5670	5670	0
255	20241217	153100	635876020	5670	5670	5670	5670	0
256	20241217	153000	635876020	5670	5670	5670	5670	1745
257	20241217	152900	625981870	5670	5670	5670	5670	0
258	20241217	152800	625981870	5670	5670	5670	5670	0
259	20241217	152700	625981870	5670	5670	5670	5670	0
260	20241217	152600	625981870	5670	5670	5670	5670	0
261	20241217	152500	625981870	5670	5670	5670	5670	0
262	20241217	152400	625981870	5670	5670	5670	5670	0
263	20241217	152300	625981870	5670	5670	5670	5670	0
264	20241217	152200	625981870	5670	5670	5670	5670	0
265	20241217	152100	625981870	5670	5670	5670	5670	0
266	20241217	152000	625981870	5670	5670	5670	5670	0
267	20241217	151900	625981870	5670	5670	5670	5670	18
268	20241217	151800	625879810	5670	5660	5670	5660	408
269	20241217	151700	623570000	5670	5670	5670	5670	505
270	20241217	151600	620706650	5670	5670	5670	5670	0
271	20241217	151500	620706650	5670	5670	5670	5670	295
272	20241217	151400	619034000	5660	5660	5660	5660	0
273	20241217	151300	619034000	5660	5660	5660	5660	0
274	20241217	151200	619034000	5660	5660	5660	5660	0
275	20241217	151100	619034000	5660	5670	5670	5660	360
276	20241217	151000	616993900	5680	5680	5680	5680	0
277	20241217	150900	616993900	5680	5680	5680	5680	38
278	20241217	150800	616778060	5680	5680	5680	5680	52
279	20241217	150700	616482700	5660	5660	5660	5660	162
280	20241217	150600	615565780	5660	5660	5660	5660	3
281	20241217	150500	615548800	5680	5680	5680	5680	0
282	20241217	150400	615548800	5680	5680	5680	5680	0
283	20241217	150300	615548800	5680	5680	5680	5680	0
284	20241217	150200	615548800	5680	5680	5680	5680	100
285	20241217	150100	614980800	5680	5680	5680	5680	0
286	20241217	150000	614980800	5680	5680	5680	5680	37
287	20241217	145900	614770640	5680	5670	5680	5650	1862
288	20241217	145800	604223200	5680	5680	5680	5680	0
289	20241217	145700	604223200	5680	5670	5680	5670	60
290	20241217	145600	603882700	5670	5680	5680	5670	498
291	20241217	145500	601055940	5680	5680	5680	5680	0
292	20241217	145400	601055940	5680	5680	5680	5680	55
293	20241217	145300	600743540	5680	5690	5690	5680	3010
294	20241217	145200	583643710	5690	5700	5700	5690	300
295	20241217	145100	581935810	5700	5700	5700	5700	201
296	20241217	145000	580790110	5700	5700	5700	5700	100
297	20241217	144900	580220110	5700	5700	5700	5700	0
298	20241217	144800	580220110	5700	5700	5700	5700	10
299	20241217	144700	580163110	5700	5700	5700	5700	199
300	20241217	144600	579028810	5700	5700	5700	5700	0
301	20241217	144500	579028810	5700	5700	5700	5700	0
302	20241217	144400	579028810	5700	5700	5700	5700	0
303	20241217	144300	579028810	5700	5700	5700	5700	0
304	20241217	144200	579028810	5700	5700	5700	5700	10
305	20241217	144100	578971810	5700	5700	5700	5700	900
306	20241217	144000	573841810	5700	5700	5700	5700	1300
307	20241217	143900	566431810	5700	5700	5700	5700	0
308	20241217	143800	566431810	5700	5700	5700	5700	10
309	20241217	143700	566374810	5700	5700	5700	5700	0
310	20241217	143600	566374810	5700	5700	5700	5700	442
311	20241217	143500	563855410	5710	5710	5710	5710	10
312	20241217	143400	563798310	5710	5710	5710	5710	0
313	20241217	143300	563798310	5710	5710	5710	5710	80
314	20241217	143200	563341510	5720	5720	5720	5720	0
315	20241217	143100	563341510	5720	5720	5720	5720	0
316	20241217	143000	563341510	5720	5720	5720	5720	2000
317	20241217	142900	551901510	5720	5720	5720	5720	0
318	20241217	142800	551901510	5720	5720	5720	5720	0
319	20241217	142700	551901510	5720	5720	5720	5720	94
320	20241217	142600	551363830	5700	5700	5700	5700	0
321	20241217	142500	551363830	5700	5700	5700	5700	0
322	20241217	142400	551363830	5700	5700	5700	5700	0
323	20241217	142300	551363830	5700	5700	5700	5700	0
324	20241217	142200	551363830	5700	5700	5700	5700	0
325	20241217	142100	551363830	5700	5700	5700	5700	0
326	20241217	142000	551363830	5700	5720	5720	5700	5016
327	20241217	141900	522772310	5700	5700	5700	5700	0
328	20241217	141800	522772310	5700	5700	5700	5700	1000
329	20241217	141700	517072310	5700	5720	5720	5700	382
330	20241217	141600	514891030	5710	5710	5710	5710	3
331	20241217	141500	514873900	5720	5710	5720	5710	301
332	20241217	141400	513155180	5720	5720	5720	5720	0
333	20241217	141300	513155180	5720	5720	5720	5720	29
334	20241217	141200	512989300	5720	5720	5720	5720	0
335	20241217	141100	512989300	5720	5720	5720	5720	40
336	20241217	141000	512760500	5710	5710	5710	5710	100
337	20241217	140900	512189500	5710	5710	5710	5710	0
338	20241217	140800	512189500	5710	5710	5710	5710	0
339	20241217	140700	512189500	5710	5710	5710	5710	0
340	20241217	140600	512189500	5710	5710	5710	5710	0
341	20241217	140500	512189500	5710	5710	5710	5710	0
342	20241217	140400	512189500	5710	5710	5710	5710	0
343	20241217	140300	512189500	5710	5710	5710	5710	125
344	20241217	140200	511475750	5710	5710	5710	5710	0
345	20241217	140100	511475750	5710	5710	5710	5710	0
346	20241217	140000	511475750	5710	5710	5710	5710	6
347	20241217	135900	511441490	5710	5710	5710	5710	0
348	20241217	135800	511441490	5710	5710	5710	5710	0
349	20241217	135700	511441490	5710	5710	5710	5710	0
350	20241217	135600	511441490	5710	5710	5710	5710	0
351	20241217	135500	511441490	5710	5710	5710	5710	360
352	20241217	135400	509385890	5710	5710	5710	5710	576
353	20241217	135300	506096930	5740	5740	5740	5740	0
354	20241217	135200	506096930	5740	5740	5740	5740	2
355	20241217	135100	506085450	5710	5710	5710	5710	0
356	20241217	135000	506085450	5710	5710	5710	5710	0
357	20241217	134900	506085450	5710	5710	5710	5710	40
358	20241217	134800	505857050	5710	5730	5730	5710	100
359	20241217	134700	505285950	5740	5740	5740	5740	0
360	20241217	134600	505285950	5740	5740	5740	5740	2
361	20241217	134500	505274470	5750	5750	5750	5750	0
362	20241217	134400	505274470	5750	5750	5750	5750	0
363	20241217	134300	505274470	5750	5750	5750	5750	0
364	20241217	134200	505274470	5750	5750	5750	5750	0
365	20241217	134100	505274470	5750	5750	5750	5750	0
366	20241217	134000	505274470	5750	5750	5750	5750	0
367	20241217	133900	505274470	5750	5750	5750	5750	0
368	20241217	133800	505274470	5750	5750	5750	5750	0
369	20241217	133700	505274470	5750	5750	5750	5750	0
370	20241217	133600	505274470	5750	5750	5750	5750	0
371	20241217	133500	505274470	5750	5750	5750	5750	0
372	20241217	133400	505274470	5750	5750	5750	5750	0
373	20241217	133300	505274470	5750	5750	5750	5750	100
374	20241217	133200	504699470	5750	5750	5750	5750	0
375	20241217	133100	504699470	5750	5750	5750	5750	0
376	20241217	133000	504699470	5750	5750	5750	5750	0
377	20241217	132900	504699470	5750	5750	5750	5750	87
378	20241217	132800	504199220	5720	5720	5720	5720	0
379	20241217	132700	504199220	5720	5720	5720	5720	15
380	20241217	132600	504113420	5720	5720	5720	5720	0
381	20241217	132500	504113420	5720	5720	5720	5720	100
382	20241217	132400	503541420	5720	5720	5720	5720	0
383	20241217	132300	503541420	5720	5720	5720	5720	500
384	20241217	132200	500681420	5720	5720	5720	5720	0
385	20241217	132100	500681420	5720	5720	5720	5720	0
386	20241217	132000	500681420	5720	5720	5720	5720	0
387	20241217	131900	500681420	5720	5720	5720	5720	0
388	20241217	131800	500681420	5720	5730	5730	5720	700
389	20241217	131700	496675420	5750	5750	5750	5750	0
390	20241217	131600	496675420	5750	5750	5750	5750	0
391	20241217	131500	496675420	5750	5750	5750	5750	100
392	20241217	131400	496100420	5750	5750	5750	5750	0
393	20241217	131300	496100420	5750	5750	5750	5750	0
394	20241217	131200	496100420	5750	5740	5750	5740	2885
395	20241217	131100	479524860	5740	5740	5740	5740	409
396	20241217	131000	477177200	5720	5720	5720	5720	500
397	20241217	130900	474317200	5720	5720	5720	5720	150
398	20241217	130800	473459200	5720	5720	5720	5720	0
399	20241217	130700	473459200	5720	5720	5720	5720	0
400	20241217	130600	473459200	5720	5720	5720	5720	25
401	20241217	130500	473316200	5720	5720	5720	5720	0
402	20241217	130400	473316200	5720	5720	5720	5720	58
403	20241217	130300	472984440	5680	5710	5710	5680	2000
404	20241217	130200	461600450	5710	5710	5710	5710	500
405	20241217	130100	458745450	5710	5710	5710	5710	78
406	20241217	130000	458300070	5710	5710	5710	5710	0
407	20241217	125900	458300070	5710	5710	5710	5710	0
408	20241217	125800	458300070	5710	5740	5740	5710	35
409	20241217	125700	458099700	5730	5730	5730	5730	0
410	20241217	125600	458099700	5730	5740	5740	5730	55
411	20241217	125500	457784250	5740	5740	5740	5740	2
412	20241217	125400	457772770	5750	5750	5750	5750	508
413	20241217	125300	454851770	5750	5750	5750	5750	2
414	20241217	125200	454840270	5730	5730	5730	5730	0
415	20241217	125100	454840270	5730	5730	5730	5730	0
416	20241217	125000	454840270	5730	5730	5730	5730	0
417	20241217	124900	454840270	5730	5730	5730	5730	0
418	20241217	124800	454840270	5730	5730	5730	5730	0
419	20241217	124700	454840270	5730	5730	5730	5730	39
420	20241217	124600	454616800	5700	5710	5710	5700	1699
421	20241217	124500	444917010	5720	5760	5760	5720	1260
422	20241217	124400	437709770	5720	5760	5760	5720	41
423	20241217	124300	437473650	5760	5760	5760	5760	11
424	20241217	124200	437410290	5760	5760	5760	5760	0
425	20241217	124100	437410290	5760	5760	5760	5760	0
426	20241217	124000	437410290	5760	5760	5760	5760	1
427	20241217	123900	437404530	5700	5750	5750	5700	9000
428	20241217	123800	386050930	5740	5740	5740	5740	0
429	20241217	123700	386050930	5740	5740	5740	5740	0
430	20241217	123600	386050930	5740	5740	5740	5740	0
431	20241217	123500	386050930	5740	5740	5740	5740	0
432	20241217	123400	386050930	5740	5740	5740	5740	0
433	20241217	123300	386050930	5740	5740	5740	5740	0
434	20241217	123200	386050930	5740	5740	5740	5740	0
435	20241217	123100	386050930	5740	5740	5740	5740	0
436	20241217	123000	386050930	5740	5740	5740	5740	0
437	20241217	122900	386050930	5740	5740	5740	5740	0
438	20241217	122800	386050930	5740	5740	5740	5740	150
439	20241217	122700	385189930	5740	5740	5740	5740	0
440	20241217	122600	385189930	5740	5740	5740	5740	0
441	20241217	122500	385189930	5740	5740	5740	5740	0
442	20241217	122400	385189930	5740	5740	5740	5740	0
443	20241217	122300	385189930	5740	5740	5740	5740	399
444	20241217	122200	382899670	5750	5750	5750	5750	298
445	20241217	122100	381186170	5740	5740	5740	5740	0
446	20241217	122000	381186170	5740	5740	5740	5740	313
447	20241217	121900	379389550	5750	5750	5750	5750	0
448	20241217	121800	379389550	5750	5750	5750	5750	0
449	20241217	121700	379389550	5750	5750	5750	5750	0
450	20241217	121600	379389550	5750	5750	5750	5750	2
451	20241217	121500	379378050	5750	5750	5750	5750	100
452	20241217	121400	378803050	5750	5750	5750	5750	33
453	20241217	121300	378613300	5740	5740	5740	5740	0
454	20241217	121200	378613300	5740	5740	5740	5740	0
455	20241217	121100	378613300	5740	5740	5740	5740	0
456	20241217	121000	378613300	5740	5750	5750	5740	31
457	20241217	120900	378435060	5750	5750	5750	5750	0
458	20241217	120800	378435060	5750	5750	5750	5750	0
459	20241217	120700	378435060	5750	5750	5750	5750	503
460	20241217	120600	375542810	5750	5750	5750	5750	0
461	20241217	120500	375542810	5750	5750	5750	5750	382
462	20241217	120400	373346310	5760	5760	5760	5760	151
463	20241217	120300	372476550	5760	5760	5760	5760	0
464	20241217	120200	372476550	5760	5760	5760	5760	0
465	20241217	120100	372476550	5760	5760	5760	5760	1
466	20241217	120000	372470790	5760	5760	5760	5760	0
467	20241217	115900	372470790	5760	5760	5760	5760	4
468	20241217	115800	372447750	5760	5760	5760	5760	25
469	20241217	115700	372303750	5790	5790	5790	5790	50
470	20241217	115600	372014250	5760	5770	5770	5760	160
471	20241217	115500	371092580	5760	5760	5760	5760	0
472	20241217	115400	371092580	5760	5760	5760	5760	0
473	20241217	115300	371092580	5760	5760	5760	5760	0
474	20241217	115200	371092580	5760	5760	5760	5760	0
475	20241217	115100	371092580	5760	5760	5760	5760	0
476	20241217	115000	371092580	5760	5760	5760	5760	0
477	20241217	114900	371092580	5760	5760	5760	5760	0
478	20241217	114800	371092580	5760	5760	5760	5760	45
479	20241217	114700	370833380	5760	5760	5760	5760	0
480	20241217	114600	370833380	5760	5760	5760	5760	0
481	20241217	114500	370833380	5760	5760	5760	5760	0
482	20241217	114400	370833380	5760	5760	5760	5760	1
483	20241217	114300	370827620	5760	5760	5760	5760	0
484	20241217	114200	370827620	5760	5760	5760	5760	0
485	20241217	114100	370827620	5760	5760	5760	5760	250
486	20241217	114000	369387620	5760	5760	5760	5760	0
487	20241217	113900	369387620	5760	5760	5760	5760	5
488	20241217	113800	369358820	5760	5760	5760	5760	0
489	20241217	113700	369358820	5760	5760	5760	5760	0
490	20241217	113600	369358820	5760	5760	5760	5760	0
491	20241217	113500	369358820	5760	5760	5760	5760	0
492	20241217	113400	369358820	5760	5770	5770	5760	101
493	20241217	113300	368776060	5760	5760	5760	5760	0
494	20241217	113200	368776060	5760	5760	5760	5760	1472
495	20241217	113100	360297340	5790	5790	5790	5790	125
496	20241217	113000	359573590	5770	5770	5770	5770	0
497	20241217	112900	359573590	5770	5770	5770	5770	210
498	20241217	112800	358361890	5770	5770	5770	5770	0
499	20241217	112700	358361890	5770	5800	5800	5770	414
500	20241217	112600	355960840	5800	5800	5800	5800	0
501	20241217	112500	355960840	5800	5800	5800	5800	0
502	20241217	112400	355960840	5800	5800	5800	5800	0
503	20241217	112300	355960840	5800	5800	5800	5800	198
504	20241217	112200	354812440	5760	5760	5760	5760	0
505	20241217	112100	354812440	5760	5760	5760	5760	0
506	20241217	112000	354812440	5760	5760	5760	5760	0
507	20241217	111900	354812440	5760	5760	5760	5760	0
508	20241217	111800	354812440	5760	5760	5760	5760	0
509	20241217	111700	354812440	5760	5770	5770	5760	2700
510	20241217	111600	339258720	5810	5810	5810	5810	225
511	20241217	111500	337951470	5810	5810	5810	5810	1
512	20241217	111400	337945660	5760	5760	5760	5760	0
513	20241217	111300	337945660	5760	5760	5760	5760	0
514	20241217	111200	337945660	5760	5760	5760	5760	826
515	20241217	111100	333187900	5770	5780	5780	5770	680
516	20241217	111000	329260750	5810	5810	5810	5810	0
517	20241217	110900	329260750	5810	5810	5810	5770	984
518	20241217	110800	323578460	5810	5810	5810	5810	72
519	20241217	110700	323160140	5790	5790	5790	5790	0
520	20241217	110600	323160140	5790	5790	5790	5790	900
521	20241217	110500	317949140	5790	5830	5840	5780	3513
522	20241217	110400	297601090	5840	5840	5840	5840	0
523	20241217	110300	297601090	5840	5840	5840	5840	0
524	20241217	110200	297601090	5840	5840	5840	5840	0
525	20241217	110100	297601090	5840	5840	5840	5840	0
526	20241217	110000	297601090	5840	5840	5840	5840	0
527	20241217	105900	297601090	5840	5840	5840	5840	0
528	20241217	105800	297601090	5840	5840	5840	5840	2
529	20241217	105700	297589410	5870	5870	5880	5870	8070
530	20241217	105600	250217810	5870	5830	5870	5830	3003
531	20241217	105500	232663020	5840	5780	5840	5780	1000
532	20241217	105400	226838130	5770	5770	5770	5770	0
533	20241217	105300	226838130	5770	5770	5770	5770	54
534	20241217	105200	226526550	5760	5760	5760	5760	2690
535	20241217	105100	211032150	5790	5760	5790	5760	17
536	20241217	105000	210933750	5770	5770	5770	5770	82
537	20241217	104900	210460610	5790	5790	5790	5790	34
538	20241217	104800	210263750	5760	5780	5780	5760	2154
539	20241217	104700	197829330	5810	5810	5810	5810	150
540	20241217	104600	196957830	5780	5780	5780	5780	1
541	20241217	104500	196952050	5780	5780	5780	5780	2
542	20241217	104400	196940490	5780	5780	5780	5780	2
543	20241217	104300	196928930	5800	5800	5800	5800	62
544	20241217	104200	196569330	5800	5800	5800	5800	25
545	20241217	104100	196424330	5800	5800	5800	5800	0
546	20241217	104000	196424330	5800	5800	5800	5800	550
547	20241217	103900	193234330	5800	5800	5800	5800	0
548	20241217	103800	193234330	5800	5800	5800	5800	0
549	20241217	103700	193234330	5800	5800	5800	5800	0
550	20241217	103600	193234330	5800	5800	5800	5800	0
551	20241217	103500	193234330	5800	5800	5800	5800	0
552	20241217	103400	193234330	5800	5800	5800	5800	0
553	20241217	103300	193234330	5800	5810	5810	5800	203
554	20241217	103200	192054930	5820	5820	5820	5820	0
555	20241217	103100	192054930	5820	5820	5820	5820	5
556	20241217	103000	192025830	5830	5820	5830	5820	3
557	20241217	102900	192008350	5830	5830	5830	5830	270
558	20241217	102800	190434250	5830	5830	5830	5830	0
559	20241217	102700	190434250	5830	5820	5830	5820	3
560	20241217	102600	190416770	5820	5820	5820	5820	0
561	20241217	102500	190416770	5820	5820	5820	5820	368
562	20241217	102400	188275010	5820	5820	5820	5820	0
563	20241217	102300	188275010	5820	5820	5820	5820	0
564	20241217	102200	188275010	5820	5820	5820	5820	5
565	20241217	102100	188245910	5830	5830	5830	5830	433
566	20241217	102000	185721520	5840	5850	5850	5840	130
567	20241217	101900	184961320	5840	5840	5840	5840	0
568	20241217	101800	184961320	5840	5840	5840	5840	0
569	20241217	101700	184961320	5840	5840	5840	5840	300
570	20241217	101600	183209320	5840	5840	5840	5840	450
571	20241217	101500	180581320	5860	5850	5860	5850	1367
572	20241217	101400	172579370	5840	5840	5840	5840	201
573	20241217	101300	171405530	5840	5840	5840	5840	250
574	20241217	101200	169945530	5840	5840	5850	5840	92
575	20241217	101100	169408240	5830	5830	5830	5830	15
576	20241217	101000	169320790	5830	5830	5830	5830	0
577	20241217	100900	169320790	5830	5840	5840	5830	1750
578	20241217	100800	159108890	5870	5860	5870	5860	632
579	20241217	100700	155405050	5840	5830	5850	5830	1110
580	20241217	100600	148932150	5870	5850	5870	5850	2404
581	20241217	100500	134860260	5850	5850	5850	5840	53
582	20241217	100400	134550220	5830	5820	5860	5820	770
583	20241217	100300	130057220	5860	5860	5870	5850	401
584	20241217	100200	127709350	5860	5850	5860	5810	1160
585	20241217	100100	120942350	5810	5810	5810	5810	252
586	20241217	100000	119478230	5850	5810	5850	5800	2494
587	20241217	095900	104973730	5810	5810	5810	5810	1600
588	20241217	095800	95677730	5850	5850	5850	5850	5
589	20241217	095700	95648480	5800	5810	5810	5800	957
590	20241217	095600	90097310	5810	5810	5810	5810	501
591	20241217	095500	87186500	5840	5830	5840	5830	658
592	20241217	095400	83348360	5840	5840	5840	5840	944
593	20241217	095300	77835400	5850	5850	5850	5850	540
594	20241217	095200	74676400	5850	5840	5850	5840	195
595	20241217	095100	73537500	5840	5840	5840	5840	0
596	20241217	095000	73537500	5840	5840	5840	5840	0
597	20241217	094900	73537500	5840	5840	5840	5840	0
598	20241217	094800	73537500	5840	5840	5840	5810	865
599	20241217	094700	68491900	5840	5840	5850	5840	630
600	20241217	094600	64808200	5840	5800	5840	5800	1247
601	20241217	094500	57544180	5830	5830	5830	5830	0
602	20241217	094400	57544180	5830	5830	5830	5830	2
603	20241217	094300	57532520	5820	5820	5820	5820	2
604	20241217	094200	57520880	5820	5830	5830	5820	4
605	20241217	094100	57497580	5800	5800	5800	5800	150
606	20241217	094000	56627580	5800	5800	5800	5800	0
607	20241217	093900	56627580	5800	5800	5800	5800	0
608	20241217	093800	56627580	5800	5800	5800	5800	18
609	20241217	093700	56523180	5820	5840	5840	5820	954
610	20241217	093600	50960620	5830	5830	5830	5830	15
611	20241217	093500	50873170	5810	5810	5810	5810	0
612	20241217	093400	50873170	5810	5800	5810	5800	726
613	20241217	093300	46658220	5760	5760	5760	5760	0
614	20241217	093200	46658220	5760	5760	5760	5760	0
615	20241217	093100	46658220	5760	5730	5760	5730	1273
616	20241217	093000	39328740	5760	5760	5760	5760	1
617	20241217	092900	39322980	5750	5750	5750	5750	538
618	20241217	092800	36229480	5740	5740	5740	5740	0
619	20241217	092700	36229480	5740	5740	5740	5740	0
620	20241217	092600	36229480	5740	5740	5740	5740	167
621	20241217	092500	35270900	5740	5710	5740	5710	80
622	20241217	092400	34813860	5710	5710	5710	5710	346
623	20241217	092300	32838200	5710	5720	5720	5710	18
624	20241217	092200	32735370	5730	5730	5730	5730	55
625	20241217	092100	32420220	5740	5740	5740	5740	0
626	20241217	092000	32420220	5740	5740	5740	5730	92
627	20241217	091900	31892170	5760	5760	5760	5760	1
628	20241217	091800	31886410	5750	5740	5750	5730	11
629	20241217	091700	31823260	5730	5730	5730	5730	0
630	20241217	091600	31823260	5730	5760	5760	5730	67
631	20241217	091500	31437850	5760	5760	5760	5760	0
632	20241217	091400	31437850	5760	5760	5760	5760	0
633	20241217	091300	31437850	5760	5760	5760	5760	495
634	20241217	091200	28586650	5770	5770	5770	5770	41
635	20241217	091100	28350080	5760	5760	5760	5760	613
636	20241217	091000	24819200	5760	5780	5780	5760	2
637	20241217	090900	24807660	5740	5740	5740	5740	0
638	20241217	090800	24807660	5740	5740	5740	5740	15
639	20241217	090700	24721560	5740	5740	5740	5740	0
640	20241217	090600	24721560	5740	5750	5750	5740	110
641	20241217	090500	24090140	5740	5740	5740	5740	147
642	20241217	090400	23246360	5730	5730	5730	5730	310
643	20241217	090300	21470060	5700	5720	5720	5700	449
644	20241217	090200	18909860	5740	5760	5760	5740	1215
645	20241217	090100	11922250	5760	5810	5810	5760	1297
646	20241217	090000	4442930	5810	5880	5880	5810	756