KissMeData/071090/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	195000	584058885	2940	2940	2940	2940	5176
3	20241217	194900	584058885	2940	2940	2940	2940	0
4	20241217	194800	584058885	2940	2940	2940	2940	0
5	20241217	194700	584058885	2940	2940	2940	2940	0
6	20241217	194600	584058885	2940	2940	2940	2940	0
7	20241217	194500	584058885	2940	2940	2940	2940	0
8	20241217	194400	584058885	2940	2940	2940	2940	0
9	20241217	194300	584058885	2940	2940	2940	2940	0
10	20241217	194200	584058885	2940	2940	2940	2940	0
11	20241217	194100	584058885	2940	2940	2940	2940	0
12	20241217	194000	584058885	2940	2940	2940	2940	0
13	20241217	193900	584058885	2940	2940	2940	2940	0
14	20241217	193800	584058885	2940	2940	2940	2940	0
15	20241217	193700	584058885	2940	2940	2940	2940	0
16	20241217	193600	584058885	2940	2940	2940	2940	0
17	20241217	193500	584058885	2940	2940	2940	2940	0
18	20241217	193400	584058885	2940	2940	2940	2940	0
19	20241217	193300	584058885	2940	2940	2940	2940	0
20	20241217	193200	584058885	2940	2940	2940	2940	0
21	20241217	193100	584058885	2940	2940	2940	2940	0
22	20241217	193000	584058885	2940	2940	2940	2940	0
23	20241217	192900	584058885	2940	2940	2940	2940	0
24	20241217	192800	584058885	2940	2940	2940	2940	0
25	20241217	192700	584058885	2940	2940	2940	2940	0
26	20241217	192600	584058885	2940	2940	2940	2940	0
27	20241217	192500	584058885	2940	2940	2940	2940	0
28	20241217	192400	584058885	2940	2940	2940	2940	0
29	20241217	192300	584058885	2940	2940	2940	2940	0
30	20241217	192200	584058885	2940	2940	2940	2940	0
31	20241217	192100	584058885	2940	2940	2940	2940	0
32	20241217	192000	584058885	2940	2940	2940	2940	5176
33	20241217	191900	584058885	2940	2940	2940	2940	0
34	20241217	191800	584058885	2940	2940	2940	2940	0
35	20241217	191700	584058885	2940	2940	2940	2940	0
36	20241217	191600	584058885	2940	2940	2940	2940	0
37	20241217	191500	584058885	2940	2940	2940	2940	0
38	20241217	191400	584058885	2940	2940	2940	2940	0
39	20241217	191300	584058885	2940	2940	2940	2940	0
40	20241217	191200	584058885	2940	2940	2940	2940	0
41	20241217	191100	584058885	2940	2940	2940	2940	0
42	20241217	191000	584058885	2940	2940	2940	2940	0
43	20241217	190900	584058885	2940	2940	2940	2940	0
44	20241217	190800	584058885	2940	2940	2940	2940	0
45	20241217	190700	584058885	2940	2940	2940	2940	0
46	20241217	190600	584058885	2940	2940	2940	2940	0
47	20241217	190500	584058885	2940	2940	2940	2940	0
48	20241217	190400	584058885	2940	2940	2940	2940	0
49	20241217	190300	584058885	2940	2940	2940	2940	0
50	20241217	190200	584058885	2940	2940	2940	2940	0
51	20241217	190100	584058885	2940	2940	2940	2940	0
52	20241217	190000	584058885	2940	2940	2940	2940	0
53	20241217	185900	584058885	2940	2940	2940	2940	0
54	20241217	185800	584058885	2940	2940	2940	2940	0
55	20241217	185700	584058885	2940	2940	2940	2940	0
56	20241217	185600	584058885	2940	2940	2940	2940	0
57	20241217	185500	584058885	2940	2940	2940	2940	0
58	20241217	185400	584058885	2940	2940	2940	2940	0
59	20241217	185300	584058885	2940	2940	2940	2940	0
60	20241217	185200	584058885	2940	2940	2940	2940	0
61	20241217	185100	584058885	2940	2940	2940	2940	0
62	20241217	185000	584058885	2940	2940	2940	2940	5176
63	20241217	184900	584058885	2940	2940	2940	2940	0
64	20241217	184800	584058885	2940	2940	2940	2940	0
65	20241217	184700	584058885	2940	2940	2940	2940	0
66	20241217	184600	584058885	2940	2940	2940	2940	0
67	20241217	184500	584058885	2940	2940	2940	2940	0
68	20241217	184400	584058885	2940	2940	2940	2940	0
69	20241217	184300	584058885	2940	2940	2940	2940	0
70	20241217	184200	584058885	2940	2940	2940	2940	0
71	20241217	184100	584058885	2940	2940	2940	2940	0
72	20241217	184000	584058885	2940	2940	2940	2940	0
73	20241217	183900	584058885	2940	2940	2940	2940	0
74	20241217	183800	584058885	2940	2940	2940	2940	0
75	20241217	183700	584058885	2940	2940	2940	2940	0
76	20241217	183600	584058885	2940	2940	2940	2940	0
77	20241217	183500	584058885	2940	2940	2940	2940	0
78	20241217	183400	584058885	2940	2940	2940	2940	0
79	20241217	183300	584058885	2940	2940	2940	2940	0
80	20241217	183200	584058885	2940	2940	2940	2940	0
81	20241217	183100	584058885	2940	2940	2940	2940	0
82	20241217	183000	584058885	2940	2940	2940	2940	0
83	20241217	182900	584058885	2940	2940	2940	2940	0
84	20241217	182800	584058885	2940	2940	2940	2940	0
85	20241217	182700	584058885	2940	2940	2940	2940	0
86	20241217	182600	584058885	2940	2940	2940	2940	0
87	20241217	182500	584058885	2940	2940	2940	2940	0
88	20241217	182400	584058885	2940	2940	2940	2940	0
89	20241217	182300	584058885	2940	2940	2940	2940	0
90	20241217	182200	584058885	2940	2940	2940	2940	0
91	20241217	182100	584058885	2940	2940	2940	2940	0
92	20241217	182000	584058885	2940	2940	2940	2940	5176
93	20241217	181900	584058885	2940	2940	2940	2940	0
94	20241217	181800	584058885	2940	2940	2940	2940	0
95	20241217	181700	584058885	2940	2940	2940	2940	0
96	20241217	181600	584058885	2940	2940	2940	2940	0
97	20241217	181500	584058885	2940	2940	2940	2940	0
98	20241217	181400	584058885	2940	2940	2940	2940	0
99	20241217	181300	584058885	2940	2940	2940	2940	0
100	20241217	181200	584058885	2940	2940	2940	2940	0
101	20241217	181100	584058885	2940	2940	2940	2940	0
102	20241217	181000	584058885	2940	2940	2940	2940	0
103	20241217	180900	584058885	2940	2940	2940	2940	0
104	20241217	180800	584058885	2940	2940	2940	2940	0
105	20241217	180700	584058885	2940	2940	2940	2940	0
106	20241217	180600	584058885	2940	2940	2940	2940	0
107	20241217	180500	584058885	2940	2940	2940	2940	0
108	20241217	180400	584058885	2940	2940	2940	2940	0
109	20241217	180300	584058885	2940	2940	2940	2940	0
110	20241217	180200	584058885	2940	2940	2940	2940	0
111	20241217	180100	584058885	2940	2940	2940	2940	0
112	20241217	180000	584058885	2940	2940	2940	2940	0
113	20241217	175900	584058885	2940	2940	2940	2940	0
114	20241217	175800	584058885	2940	2940	2940	2940	0
115	20241217	175700	584058885	2940	2940	2940	2940	0
116	20241217	175600	584058885	2940	2940	2940	2940	0
117	20241217	175500	584058885	2940	2940	2940	2940	0
118	20241217	175400	584058885	2940	2940	2940	2940	0
119	20241217	175300	584058885	2940	2940	2940	2940	0
120	20241217	175200	584058885	2940	2940	2940	2940	0
121	20241217	175100	584058885	2940	2940	2940	2940	0
122	20241217	175000	584058885	2940	2940	2940	2940	5176
123	20241217	174900	584058885	2940	2940	2940	2940	0
124	20241217	174800	584058885	2940	2940	2940	2940	0
125	20241217	174700	584058885	2940	2940	2940	2940	0
126	20241217	174600	584058885	2940	2940	2940	2940	0
127	20241217	174500	584058885	2940	2940	2940	2940	0
128	20241217	174400	584058885	2940	2940	2940	2940	0
129	20241217	174300	584058885	2940	2940	2940	2940	0
130	20241217	174200	584058885	2940	2940	2940	2940	0
131	20241217	174100	584058885	2940	2940	2940	2940	0
132	20241217	174000	584058885	2940	2940	2940	2940	0
133	20241217	173900	584058885	2940	2940	2940	2940	0
134	20241217	173800	584058885	2940	2940	2940	2940	0
135	20241217	173700	584058885	2940	2940	2940	2940	0
136	20241217	173600	584058885	2940	2940	2940	2940	0
137	20241217	173500	584058885	2940	2940	2940	2940	0
138	20241217	173400	584058885	2940	2940	2940	2940	0
139	20241217	173300	584058885	2940	2940	2940	2940	0
140	20241217	173200	584058885	2940	2940	2940	2940	0
141	20241217	173100	584058885	2940	2940	2940	2940	0
142	20241217	173000	584058885	2940	2940	2940	2940	0
143	20241217	172900	584058885	2940	2940	2940	2940	0
144	20241217	172800	584058885	2940	2940	2940	2940	0
145	20241217	172700	584058885	2940	2940	2940	2940	0
146	20241217	172600	584058885	2940	2940	2940	2940	0
147	20241217	172500	584058885	2940	2940	2940	2940	0
148	20241217	172400	584058885	2940	2940	2940	2940	0
149	20241217	172300	584058885	2940	2940	2940	2940	0
150	20241217	172200	584058885	2940	2940	2940	2940	0
151	20241217	172100	584058885	2940	2940	2940	2940	0
152	20241217	172000	584058885	2940	2940	2940	2940	5176
153	20241217	171900	584058885	2940	2940	2940	2940	0
154	20241217	171800	584058885	2940	2940	2940	2940	0
155	20241217	171700	584058885	2940	2940	2940	2940	0
156	20241217	171600	584058885	2940	2940	2940	2940	0
157	20241217	171500	584058885	2940	2940	2940	2940	0
158	20241217	171400	584058885	2940	2940	2940	2940	0
159	20241217	171300	584058885	2940	2940	2940	2940	0
160	20241217	171200	584058885	2940	2940	2940	2940	0
161	20241217	171100	584058885	2940	2940	2940	2940	0
162	20241217	171000	584058885	2940	2940	2940	2940	0
163	20241217	170900	584058885	2940	2940	2940	2940	0
164	20241217	170800	584058885	2940	2940	2940	2940	0
165	20241217	170700	584058885	2940	2940	2940	2940	0
166	20241217	170600	584058885	2940	2940	2940	2940	0
167	20241217	170500	584058885	2940	2940	2940	2940	0
168	20241217	170400	584058885	2940	2940	2940	2940	0
169	20241217	170300	584058885	2940	2940	2940	2940	0
170	20241217	170200	584058885	2940	2940	2940	2940	0
171	20241217	170100	584058885	2940	2940	2940	2940	0
172	20241217	170000	584058885	2940	2940	2940	2940	0
173	20241217	165900	584058885	2940	2940	2940	2940	0
174	20241217	165800	584058885	2940	2940	2940	2940	0
175	20241217	165700	584058885	2940	2940	2940	2940	0
176	20241217	165600	584058885	2940	2940	2940	2940	0
177	20241217	165500	584058885	2940	2940	2940	2940	0
178	20241217	165400	584058885	2940	2940	2940	2940	0
179	20241217	165300	584058885	2940	2940	2940	2940	0
180	20241217	165200	584058885	2940	2940	2940	2940	0
181	20241217	165100	584058885	2940	2940	2940	2940	0
182	20241217	165000	584058885	2940	2940	2940	2940	5176
183	20241217	164900	584058885	2940	2940	2940	2940	0
184	20241217	164800	584058885	2940	2940	2940	2940	0
185	20241217	164700	584058885	2940	2940	2940	2940	0
186	20241217	164600	584058885	2940	2940	2940	2940	0
187	20241217	164500	584058885	2940	2940	2940	2940	0
188	20241217	164400	584058885	2940	2940	2940	2940	0
189	20241217	164300	584058885	2940	2940	2940	2940	0
190	20241217	164200	584058885	2940	2940	2940	2940	0
191	20241217	164100	584058885	2940	2940	2940	2940	0
192	20241217	164000	584058885	2940	2940	2940	2940	0
193	20241217	163900	584058885	2940	2940	2940	2940	0
194	20241217	163800	584058885	2940	2940	2940	2940	0
195	20241217	163700	584058885	2940	2940	2940	2940	0
196	20241217	163600	584058885	2940	2940	2940	2940	0
197	20241217	163500	584058885	2940	2940	2940	2940	0
198	20241217	163400	584058885	2940	2940	2940	2940	0
199	20241217	163300	584058885	2940	2940	2940	2940	0
200	20241217	163200	584058885	2940	2940	2940	2940	0
201	20241217	163100	584058885	2940	2940	2940	2940	0
202	20241217	163000	584058885	2940	2940	2940	2940	0
203	20241217	162900	584058885	2940	2940	2940	2940	0
204	20241217	162800	584058885	2940	2940	2940	2940	0
205	20241217	162700	584058885	2940	2940	2940	2940	0
206	20241217	162600	584058885	2940	2940	2940	2940	0
207	20241217	162500	584058885	2940	2940	2940	2940	0
208	20241217	162400	584058885	2940	2940	2940	2940	0
209	20241217	162300	584058885	2940	2940	2940	2940	0
210	20241217	162200	584058885	2940	2940	2940	2940	0
211	20241217	162100	584058885	2940	2940	2940	2940	0
212	20241217	162000	584058885	2940	2940	2940	2940	5176
213	20241217	161900	584058885	2940	2940	2940	2940	0
214	20241217	161800	584058885	2940	2940	2940	2940	0
215	20241217	161700	584058885	2940	2940	2940	2940	0
216	20241217	161600	584058885	2940	2940	2940	2940	0
217	20241217	161500	584058885	2940	2940	2940	2940	0
218	20241217	161400	584058885	2940	2940	2940	2940	0
219	20241217	161300	584058885	2940	2940	2940	2940	0
220	20241217	161200	584058885	2940	2940	2940	2940	0
221	20241217	161100	584058885	2940	2940	2940	2940	0
222	20241217	161000	584058885	2940	2940	2940	2940	0
223	20241217	160900	584058885	2940	2940	2940	2940	0
224	20241217	160800	584058885	2940	2940	2940	2940	0
225	20241217	160700	584058885	2940	2940	2940	2940	0
226	20241217	160600	584058885	2940	2940	2940	2940	0
227	20241217	160500	584058885	2940	2940	2940	2940	0
228	20241217	160400	584058885	2940	2940	2940	2940	0
229	20241217	160300	584058885	2940	2940	2940	2940	0
230	20241217	160200	584058885	2940	2940	2940	2940	0
231	20241217	160100	584058885	2940	2940	2940	2940	0
232	20241217	160000	584058885	2940	2940	2940	2940	0
233	20241217	155900	584058885	2940	2940	2940	2940	0
234	20241217	155800	584058885	2940	2940	2940	2940	0
235	20241217	155700	584058885	2940	2940	2940	2940	0
236	20241217	155600	584058885	2940	2940	2940	2940	0
237	20241217	155500	584058885	2940	2940	2940	2940	0
238	20241217	155400	584058885	2940	2940	2940	2940	0
239	20241217	155300	584058885	2940	2940	2940	2940	0
240	20241217	155200	584058885	2940	2940	2940	2940	0
241	20241217	155100	584058885	2940	2940	2940	2940	0
242	20241217	155000	584058885	2940	2940	2940	2940	5176
243	20241217	154900	584058885	2940	2940	2940	2940	0
244	20241217	154800	584058885	2940	2940	2940	2940	0
245	20241217	154700	584058885	2940	2940	2940	2940	0
246	20241217	154600	584058885	2940	2940	2940	2940	0
247	20241217	154500	584058885	2940	2940	2940	2940	0
248	20241217	154400	584058885	2940	2940	2940	2940	0
249	20241217	154300	584058885	2940	2940	2940	2940	0
250	20241217	154200	584058885	2940	2940	2940	2940	0
251	20241217	154100	584058885	2940	2940	2940	2940	0
252	20241217	154000	584058885	2940	2940	2940	2940	0
253	20241217	153900	584058885	2940	2940	2940	2940	0
254	20241217	153800	584058885	2940	2940	2940	2940	0
255	20241217	153700	584058885	2940	2940	2940	2940	0
256	20241217	153600	584058885	2940	2940	2940	2940	0
257	20241217	153500	584058885	2940	2940	2940	2940	0
258	20241217	153400	584058885	2940	2940	2940	2940	0
259	20241217	153300	584058885	2940	2940	2940	2940	0
260	20241217	153200	584058885	2940	2940	2940	2940	0
261	20241217	153100	584058885	2940	2940	2940	2940	0
262	20241217	153000	584058885	2940	2940	2940	2940	5176
263	20241217	152900	568841445	2935	2935	2935	2935	0
264	20241217	152800	568841445	2935	2935	2935	2935	0
265	20241217	152700	568841445	2935	2935	2935	2935	0
266	20241217	152600	568841445	2935	2935	2935	2935	0
267	20241217	152500	568841445	2935	2935	2935	2935	0
268	20241217	152400	568841445	2935	2935	2935	2935	0
269	20241217	152300	568841445	2935	2935	2935	2935	0
270	20241217	152200	568841445	2935	2935	2935	2935	0
271	20241217	152100	568841445	2935	2935	2935	2935	0
272	20241217	152000	568841445	2935	2935	2935	2935	0
273	20241217	151900	568841445	2935	2935	2935	2935	580
274	20241217	151800	567139145	2935	2935	2935	2920	296
275	20241217	151700	566271135	2935	2935	2935	2935	231
276	20241217	151600	565593150	2940	2940	2940	2940	527
277	20241217	151500	564043770	2940	2925	2940	2925	208
278	20241217	151400	563434325	2930	2930	2930	2930	255
279	20241217	151300	562687175	2930	2920	2930	2920	368
280	20241217	151200	561612605	2920	2920	2920	2920	2
281	20241217	151100	561606765	2920	2920	2920	2910	875
282	20241217	151000	559054865	2920	2920	2920	2920	0
283	20241217	150900	559054865	2920	2920	2920	2915	159
284	20241217	150800	558590785	2930	2925	2930	2925	277
285	20241217	150700	557779380	2925	2925	2925	2925	206
286	20241217	150600	557176830	2925	2925	2925	2925	0
287	20241217	150500	557176830	2925	2925	2925	2925	254
288	20241217	150400	556433880	2930	2930	2930	2930	195
289	20241217	150300	555862530	2930	2930	2930	2930	0
290	20241217	150200	555862530	2930	2930	2930	2930	287
291	20241217	150100	555021620	2935	2935	2935	2935	300
292	20241217	150000	554141120	2935	2935	2935	2935	0
293	20241217	145900	554141120	2935	2935	2935	2935	245
294	20241217	145800	553422045	2940	2940	2940	2940	0
295	20241217	145700	553422045	2940	2935	2940	2935	958
296	20241217	145600	550608815	2935	2935	2935	2935	174
297	20241217	145500	550098125	2935	2935	2935	2935	0
298	20241217	145400	550098125	2935	2935	2935	2935	218
299	20241217	145300	549458295	2935	2935	2935	2935	0
300	20241217	145200	549458295	2935	2920	2935	2910	3211
301	20241217	145100	540057750	2925	2915	2925	2915	330
302	20241217	145000	539093500	2925	2925	2925	2920	402
303	20241217	144900	537919650	2925	2935	2935	2925	1669
304	20241217	144800	533021825	2935	2935	2935	2935	0
305	20241217	144700	533021825	2935	2935	2935	2935	246
306	20241217	144600	532299815	2935	2935	2935	2935	0
307	20241217	144500	532299815	2935	2925	2935	2925	292
308	20241217	144400	531443435	2935	2935	2935	2935	132
309	20241217	144300	531056015	2935	2935	2935	2935	962
310	20241217	144200	528232545	2935	2935	2935	2935	0
311	20241217	144100	528232545	2935	2930	2935	2930	274
312	20241217	144000	527428360	2935	2920	2935	2920	349
313	20241217	143900	526408815	2940	2925	2940	2915	2253
314	20241217	143800	519827915	2940	2940	2940	2940	210
315	20241217	143700	519210515	2940	2935	2940	2935	70
316	20241217	143600	519004765	2935	2935	2935	2935	287
317	20241217	143500	518162420	2940	2935	2940	2920	946
318	20241217	143400	515384275	2940	2940	2940	2940	0
319	20241217	143300	515384275	2940	2925	2940	2925	2469
320	20241217	143200	508144355	2935	2925	2935	2925	2016
321	20241217	143100	502239145	2925	2925	2925	2925	176
322	20241217	143000	501724345	2930	2930	2930	2930	0
323	20241217	142900	501724345	2930	2930	2930	2930	265
324	20241217	142800	500947895	2925	2925	2925	2925	100
325	20241217	142700	500655395	2930	2930	2930	2930	0
326	20241217	142600	500655395	2930	2930	2930	2930	270
327	20241217	142500	499864295	2925	2925	2925	2925	30
328	20241217	142400	499776545	2930	2930	2930	2930	0
329	20241217	142300	499776545	2930	2925	2930	2925	254
330	20241217	142200	499032475	2930	2925	2930	2925	211
331	20241217	142100	498414395	2930	2930	2930	2930	0
332	20241217	142000	498414395	2930	2930	2930	2930	0
333	20241217	141900	498414395	2930	2930	2930	2930	311
334	20241217	141800	497503165	2915	2925	2930	2915	106
335	20241217	141700	497193100	2925	2925	2925	2925	225
336	20241217	141600	496534975	2925	2925	2925	2925	0
337	20241217	141500	496534975	2925	2925	2925	2925	5
338	20241217	141400	496520350	2930	2930	2930	2930	267
339	20241217	141300	495738040	2920	2920	2920	2920	122
340	20241217	141200	495381800	2920	2925	2930	2920	588
341	20241217	141100	493662745	2930	2930	2930	2930	0
342	20241217	141000	493662745	2930	2930	2930	2930	225
343	20241217	140900	493003495	2930	2930	2930	2930	0
344	20241217	140800	493003495	2930	2930	2930	2930	220
345	20241217	140700	492358895	2930	2925	2930	2925	101
346	20241217	140600	492063465	2925	2925	2925	2925	524
347	20241217	140500	490530765	2935	2935	2935	2935	5
348	20241217	140400	490516090	2935	2935	2935	2935	307
349	20241217	140300	489615045	2935	2935	2935	2935	0
350	20241217	140200	489615045	2935	2925	2935	2925	1282
351	20241217	140100	485858065	2925	2925	2925	2925	101
352	20241217	140000	485562640	2930	2930	2930	2930	0
353	20241217	135900	485562640	2930	2930	2930	2930	0
354	20241217	135800	485562640	2930	2930	2930	2930	273
355	20241217	135700	484762750	2930	2920	2930	2920	328
356	20241217	135600	483803450	2930	2930	2930	2930	0
357	20241217	135500	483803450	2930	2930	2930	2930	301
358	20241217	135400	482921520	2930	2930	2930	2930	0
359	20241217	135300	482921520	2930	2925	2930	2925	502
360	20241217	135200	481451680	2920	2920	2920	2920	0
361	20241217	135100	481451680	2920	2920	2920	2920	151
362	20241217	135000	481010760	2920	2920	2920	2920	278
363	20241217	134900	480199000	2920	2920	2920	2920	184
364	20241217	134800	479661720	2920	2920	2920	2920	0
365	20241217	134700	479661720	2920	2920	2920	2920	0
366	20241217	134600	479661720	2920	2920	2920	2920	274
367	20241217	134500	478861640	2915	2920	2920	2915	256
368	20241217	134400	478114330	2915	2915	2915	2915	200
369	20241217	134300	477531330	2915	2920	2920	2915	344
370	20241217	134200	476527430	2920	2915	2920	2915	101
371	20241217	134100	476233010	2910	2910	2915	2910	158
372	20241217	134000	475772730	2915	2915	2915	2915	0
373	20241217	133900	475772730	2915	2915	2915	2915	244
374	20241217	133800	475061470	2915	2915	2915	2905	102
375	20241217	133700	474764150	2905	2905	2905	2905	49
376	20241217	133600	474621805	2915	2915	2915	2915	100
377	20241217	133500	474330305	2915	2910	2915	2910	141
378	20241217	133400	473919295	2915	2915	2915	2915	0
379	20241217	133300	473919295	2915	2915	2915	2915	282
380	20241217	133200	473097265	2915	2915	2915	2915	0
381	20241217	133100	473097265	2915	2915	2915	2915	236
382	20241217	133000	472409325	2915	2915	2915	2915	0
383	20241217	132900	472409325	2915	2915	2915	2915	197
384	20241217	132800	471835070	2915	2915	2915	2915	0
385	20241217	132700	471835070	2915	2915	2915	2915	287
386	20241217	132600	470998465	2910	2910	2910	2910	100
387	20241217	132500	470707465	2915	2915	2915	2915	0
388	20241217	132400	470707465	2915	2915	2915	2910	199
389	20241217	132300	470127385	2910	2910	2910	2910	120
390	20241217	132200	469778185	2910	2910	2910	2910	38
391	20241217	132100	469667605	2915	2910	2915	2910	225
392	20241217	132000	469012850	2910	2910	2910	2910	0
393	20241217	131900	469012850	2910	2905	2910	2905	514
394	20241217	131800	467517355	2905	2905	2905	2905	99
395	20241217	131700	467229760	2905	2910	2910	2905	192
396	20241217	131600	466671045	2910	2910	2910	2910	40
397	20241217	131500	466554645	2910	2905	2910	2905	211
398	20241217	131400	465941635	2905	2905	2905	2905	0
399	20241217	131300	465941635	2905	2905	2905	2905	0
400	20241217	131200	465941635	2905	2905	2905	2905	100
401	20241217	131100	465651135	2900	2900	2900	2900	0
402	20241217	131000	465651135	2900	2900	2900	2900	0
403	20241217	130900	465651135	2900	2900	2900	2900	1664
404	20241217	130800	460825535	2900	2900	2900	2900	97
405	20241217	130700	460544235	2900	2900	2900	2900	63
406	20241217	130600	460361535	2900	2900	2900	2900	300
407	20241217	130500	459491535	2900	2895	2900	2895	201
408	20241217	130400	458909635	2885	2885	2885	2885	0
409	20241217	130300	458909635	2885	2885	2885	2885	0
410	20241217	130200	458909635	2885	2885	2885	2885	290
411	20241217	130100	458072985	2885	2885	2885	2885	0
412	20241217	130000	458072985	2885	2885	2885	2885	0
413	20241217	125900	458072985	2885	2890	2890	2885	1200
414	20241217	125800	454608470	2885	2885	2885	2885	0
415	20241217	125700	454608470	2885	2890	2890	2885	100
416	20241217	125600	454319870	2885	2895	2895	2885	2584
417	20241217	125500	446859460	2895	2895	2895	2895	9
418	20241217	125400	446833405	2900	2900	2900	2900	0
419	20241217	125300	446833405	2900	2900	2900	2900	90
420	20241217	125200	446572405	2900	2900	2900	2900	0
421	20241217	125100	446572405	2900	2900	2900	2900	0
422	20241217	125000	446572405	2900	2900	2900	2900	0
423	20241217	124900	446572405	2900	2900	2900	2900	0
424	20241217	124800	446572405	2900	2900	2900	2900	0
425	20241217	124700	446572405	2900	2900	2900	2900	0
426	20241217	124600	446572405	2900	2900	2900	2900	0
427	20241217	124500	446572405	2900	2900	2900	2900	0
428	20241217	124400	446572405	2900	2900	2900	2900	0
429	20241217	124300	446572405	2900	2900	2900	2900	500
430	20241217	124200	445122405	2900	2900	2900	2900	1
431	20241217	124100	445119505	2895	2895	2895	2895	2
432	20241217	124000	445113715	2900	2900	2900	2900	1
433	20241217	123900	445110815	2900	2900	2900	2900	0
434	20241217	123800	445110815	2900	2900	2900	2900	876
435	20241217	123700	442570415	2900	2900	2900	2900	789
436	20241217	123600	440282315	2900	2895	2900	2895	2
437	20241217	123500	440276520	2890	2895	2895	2890	1739
438	20241217	123400	435250805	2895	2895	2895	2895	273
439	20241217	123300	434460470	2900	2900	2900	2900	0
440	20241217	123200	434460470	2900	2900	2900	2900	0
441	20241217	123100	434460470	2900	2895	2900	2895	31
442	20241217	123000	434370720	2900	2900	2900	2900	0
443	20241217	122900	434370720	2900	2900	2900	2900	0
444	20241217	122800	434370720	2900	2900	2900	2900	0
445	20241217	122700	434370720	2900	2900	2900	2900	0
446	20241217	122600	434370720	2900	2900	2900	2900	100
447	20241217	122500	434080720	2900	2900	2900	2900	273
448	20241217	122400	433289020	2900	2900	2900	2900	0
449	20241217	122300	433289020	2900	2900	2900	2900	49
450	20241217	122200	433146920	2900	2900	2900	2900	0
451	20241217	122100	433146920	2900	2900	2900	2900	0
452	20241217	122000	433146920	2900	2900	2900	2900	1
453	20241217	121900	433144020	2910	2905	2910	2905	114
454	20241217	121800	432812290	2900	2900	2900	2900	0
455	20241217	121700	432812290	2900	2900	2900	2900	0
456	20241217	121600	432812290	2900	2900	2900	2900	36
457	20241217	121500	432707890	2900	2900	2900	2900	808
458	20241217	121400	430364690	2900	2900	2900	2900	1000
459	20241217	121300	427464690	2900	2900	2900	2900	0
460	20241217	121200	427464690	2900	2900	2900	2900	0
461	20241217	121100	427464690	2900	2900	2900	2900	0
462	20241217	121000	427464690	2900	2900	2900	2900	0
463	20241217	120900	427464690	2900	2900	2900	2900	0
464	20241217	120800	427464690	2900	2900	2900	2900	0
465	20241217	120700	427464690	2900	2900	2900	2900	0
466	20241217	120600	427464690	2900	2900	2900	2900	0
467	20241217	120500	427464690	2900	2900	2900	2900	0
468	20241217	120400	427464690	2900	2900	2900	2900	0
469	20241217	120300	427464690	2900	2900	2900	2900	0
470	20241217	120200	427464690	2900	2900	2900	2900	0
471	20241217	120100	427464690	2900	2900	2900	2900	63
472	20241217	120000	427281990	2900	2900	2900	2900	1
473	20241217	115900	427279090	2885	2890	2890	2885	7500
474	20241217	115800	405628155	2900	2900	2900	2900	0
475	20241217	115700	405628155	2900	2905	2905	2900	2201
476	20241217	115600	399242040	2915	2915	2915	2915	0
477	20241217	115500	399242040	2915	2915	2915	2915	1
478	20241217	115400	399239125	2905	2910	2910	2905	26
479	20241217	115300	399163470	2910	2910	2910	2910	31
480	20241217	115200	399073260	2910	2910	2910	2900	1325
481	20241217	115100	395220750	2905	2900	2905	2900	1118
482	20241217	115000	391973550	2900	2895	2900	2895	101
483	20241217	114900	391681150	2900	2895	2900	2890	368
484	20241217	114800	390616280	2900	2895	2900	2895	537
485	20241217	114700	389061160	2905	2905	2905	2905	0
486	20241217	114600	389061160	2905	2905	2905	2905	0
487	20241217	114500	389061160	2905	2900	2905	2900	2107
488	20241217	114400	382950855	2905	2905	2905	2905	3
489	20241217	114300	382942140	2905	2900	2905	2900	578
490	20241217	114200	381265930	2900	2905	2905	2900	1525
491	20241217	114100	376836200	2905	2905	2905	2905	0
492	20241217	114000	376836200	2905	2905	2905	2905	0
493	20241217	113900	376836200	2905	2910	2910	2905	1500
494	20241217	113800	372476210	2915	2915	2915	2915	0
495	20241217	113700	372476210	2915	2915	2915	2915	0
496	20241217	113600	372476210	2915	2915	2915	2915	0
497	20241217	113500	372476210	2915	2915	2915	2915	380
498	20241217	113400	371368510	2915	2905	2915	2905	303
499	20241217	113300	370488285	2915	2915	2915	2915	5
500	20241217	113200	370473710	2915	2910	2915	2910	71
501	20241217	113100	370267095	2910	2910	2910	2910	0
502	20241217	113000	370267095	2910	2910	2910	2910	0
503	20241217	112900	370267095	2910	2910	2910	2910	380
504	20241217	112800	369161295	2910	2910	2910	2910	0
505	20241217	112700	369161295	2910	2915	2915	2910	101
506	20241217	112600	368867380	2910	2910	2910	2910	240
507	20241217	112500	368168980	2910	2910	2910	2910	181
508	20241217	112400	367642270	2915	2915	2915	2915	0
509	20241217	112300	367642270	2915	2910	2915	2910	363
510	20241217	112200	366585515	2915	2915	2915	2915	0
511	20241217	112100	366585515	2915	2915	2915	2915	0
512	20241217	112000	366585515	2915	2915	2915	2915	0
513	20241217	111900	366585515	2915	2915	2915	2915	0
514	20241217	111800	366585515	2915	2915	2915	2915	0
515	20241217	111700	366585515	2915	2915	2915	2915	0
516	20241217	111600	366585515	2915	2915	2915	2915	1
517	20241217	111500	366582600	2905	2905	2905	2905	0
518	20241217	111400	366582600	2905	2900	2905	2900	1150
519	20241217	111300	363245100	2900	2900	2900	2900	321
520	20241217	111200	362314200	2905	2905	2905	2905	6
521	20241217	111100	362296770	2905	2905	2905	2905	0
522	20241217	111000	362296770	2905	2910	2910	2905	21
523	20241217	110900	362235760	2905	2905	2905	2905	60
524	20241217	110800	362061460	2905	2905	2905	2905	13
525	20241217	110700	362023695	2905	2905	2905	2905	1004
526	20241217	110600	359107075	2905	2905	2905	2905	1722
527	20241217	110500	354104665	2910	2910	2910	2910	631
528	20241217	110400	352268455	2910	2910	2910	2910	58
529	20241217	110300	352099675	2920	2920	2920	2920	0
530	20241217	110200	352099675	2920	2920	2920	2920	0
531	20241217	110100	352099675	2920	2920	2920	2920	1
532	20241217	110000	352096755	2910	2915	2920	2910	14
533	20241217	105900	352055985	2920	2915	2920	2915	3
534	20241217	105800	352047235	2920	2910	2920	2910	121
535	20241217	105700	351695115	2910	2910	2910	2910	274
536	20241217	105600	350897775	2910	2910	2910	2910	10
537	20241217	105500	350868675	2910	2910	2910	2910	100
538	20241217	105400	350577675	2910	2910	2910	2910	0
539	20241217	105300	350577675	2910	2910	2910	2910	0
540	20241217	105200	350577675	2910	2910	2910	2910	0
541	20241217	105100	350577675	2910	2910	2910	2910	3
542	20241217	105000	350568945	2905	2905	2915	2905	654
543	20241217	104900	348663965	2905	2910	2910	2905	1000
544	20241217	104800	345758395	2910	2910	2910	2910	0
545	20241217	104700	345758395	2910	2910	2910	2910	0
546	20241217	104600	345758395	2910	2910	2910	2910	6
547	20241217	104500	345740935	2915	2915	2915	2915	0
548	20241217	104400	345740935	2915	2915	2915	2910	52
549	20241217	104300	345589605	2910	2910	2910	2910	3000
550	20241217	104200	336859605	2910	2910	2910	2910	156
551	20241217	104100	336405645	2915	2915	2915	2915	0
552	20241217	104000	336405645	2915	2915	2915	2915	157
553	20241217	103900	335947990	2915	2915	2915	2915	407
554	20241217	103800	334761585	2915	2910	2915	2910	1162
555	20241217	103700	331379745	2910	2910	2910	2910	143
556	20241217	103600	330963615	2910	2910	2910	2910	0
557	20241217	103500	330963615	2910	2910	2910	2910	0
558	20241217	103400	330963615	2910	2910	2910	2910	204
559	20241217	103300	330369975	2910	2910	2910	2910	489
560	20241217	103200	328946985	2910	2915	2920	2905	570
561	20241217	103100	327284655	2905	2910	2910	2905	1757
562	20241217	103000	322180070	2910	2910	2910	2910	1201
563	20241217	102900	318685160	2920	2920	2920	2920	1
564	20241217	102800	318682240	2905	2905	2905	2905	5
565	20241217	102700	318667715	2920	2920	2920	2920	1
566	20241217	102600	318664795	2905	2905	2905	2905	100
567	20241217	102500	318374295	2920	2920	2920	2920	1
568	20241217	102400	318371375	2905	2905	2905	2905	0
569	20241217	102300	318371375	2905	2905	2905	2905	0
570	20241217	102200	318371375	2905	2905	2905	2905	0
571	20241217	102100	318371375	2905	2905	2905	2905	1
572	20241217	102000	318368470	2920	2920	2920	2920	42
573	20241217	101900	318245830	2905	2905	2905	2905	11
574	20241217	101800	318213875	2910	2910	2910	2910	302
575	20241217	101700	317335055	2905	2905	2905	2905	291
576	20241217	101600	316489700	2910	2910	2910	2910	0
577	20241217	101500	316489700	2910	2910	2910	2910	499
578	20241217	101400	315037610	2905	2905	2905	2905	0
579	20241217	101300	315037610	2905	2905	2905	2905	25
580	20241217	101200	314964985	2905	2905	2905	2905	107
581	20241217	101100	314654150	2915	2920	2920	2900	3366
582	20241217	101000	304879025	2905	2905	2905	2905	0
583	20241217	100900	304879025	2905	2910	2910	2905	394
584	20241217	100800	303734405	2920	2920	2920	2920	0
585	20241217	100700	303734405	2920	2920	2920	2920	0
586	20241217	100600	303734405	2920	2920	2920	2920	0
587	20241217	100500	303734405	2920	2920	2920	2920	1
588	20241217	100400	303731485	2915	2915	2915	2915	0
589	20241217	100300	303731485	2915	2905	2915	2905	266
590	20241217	100200	302958745	2905	2905	2915	2905	2593
591	20241217	100100	295426070	2910	2910	2920	2910	1331
592	20241217	100000	291552850	2910	2915	2920	2910	85
593	20241217	095900	291305470	2920	2915	2920	2915	10
594	20241217	095800	291276280	2920	2915	2920	2915	2
595	20241217	095700	291270445	2915	2915	2915	2915	14
596	20241217	095600	291229635	2905	2905	2905	2905	153
597	20241217	095500	290785170	2900	2900	2900	2900	387
598	20241217	095400	289662870	2900	2910	2910	2900	8002
599	20241217	095300	266381835	2910	2910	2910	2910	0
600	20241217	095200	266381835	2910	2915	2920	2910	1995
601	20241217	095100	260569550	2915	2915	2915	2915	125
602	20241217	095000	260205175	2920	2925	2925	2920	1863
603	20241217	094900	254764715	2930	2930	2930	2930	70
604	20241217	094800	254559615	2930	2930	2930	2930	170
605	20241217	094700	254061515	2930	2930	2930	2930	240
606	20241217	094600	253358315	2920	2920	2920	2920	1
607	20241217	094500	253355395	2920	2920	2920	2920	316
608	20241217	094400	252432675	2930	2930	2930	2930	0
609	20241217	094300	252432675	2930	2930	2930	2930	0
610	20241217	094200	252432675	2930	2930	2930	2930	3
611	20241217	094100	252423885	2930	2920	2930	2920	101
612	20241217	094000	252128955	2930	2920	2930	2920	37
613	20241217	093900	252020905	2920	2920	2920	2920	60
614	20241217	093800	251845705	2920	2930	2930	2920	84
615	20241217	093700	251600410	2920	2930	2930	2920	665
616	20241217	093600	249655045	2930	2930	2930	2930	6
617	20241217	093500	249637465	2930	2930	2930	2930	101
618	20241217	093400	249341535	2935	2940	2945	2930	180
619	20241217	093300	248813800	2945	2925	2945	2925	3828
620	20241217	093200	237567655	2925	2915	2925	2915	2300
621	20241217	093100	230851650	2915	2915	2915	2915	860
622	20241217	093000	228344750	2900	2900	2900	2900	0
623	20241217	092900	228344750	2900	2905	2905	2900	1310
624	20241217	092800	224540920	2905	2905	2905	2905	72
625	20241217	092700	224331760	2920	2915	2920	2900	1627
626	20241217	092600	219590480	2920	2910	2920	2910	131
627	20241217	092500	219208660	2905	2910	2910	2905	481
628	20241217	092400	217810525	2910	2905	2910	2895	455
629	20241217	092300	216491660	2900	2900	2900	2900	2106
630	20241217	092200	210384260	2905	2905	2905	2900	5249
631	20241217	092100	195161165	2905	2905	2920	2900	705
632	20241217	092000	193112275	2900	2900	2905	2900	115
633	20241217	091900	192778765	2900	2920	2920	2900	1093
634	20241217	091800	189604715	2920	2920	2920	2920	18
635	20241217	091700	189552155	2905	2910	2910	2905	166
636	20241217	091600	189069605	2915	2915	2915	2915	100
637	20241217	091500	188778105	2915	2915	2915	2915	9
638	20241217	091400	188751870	2915	2915	2915	2915	0
639	20241217	091300	188751870	2915	2910	2930	2900	5144
640	20241217	091200	173808070	2910	2915	2915	2910	141
641	20241217	091100	173397260	2910	2915	2915	2910	1005
642	20241217	091000	170471685	2930	2920	2930	2910	4635
643	20241217	090900	156982060	2915	2915	2915	2905	1260
644	20241217	090800	153312850	2915	2915	2920	2915	725
645	20241217	090700	151199470	2930	2915	2930	2915	100
646	20241217	090600	150907955	2915	2910	2915	2900	5328
647	20241217	090500	135437645	2915	2920	2925	2910	2111
648	20241217	090400	129282475	2920	2940	2940	2920	532
649	20241217	090300	127726600	2940	2935	2955	2915	1713
650	20241217	090200	122721660	2915	2915	2940	2915	1904
651	20241217	090100	117159550	2910	2965	2965	2900	13723
652	20241217	090000	76767490	2970	3005	3025	2970	25578