KissMeData/171010/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	203200	116495330	2990	2990	2990	2990	302
3	20241220	203100	116495330	2990	2990	2990	2990	0
4	20241220	203000	116495330	2990	2990	2990	2990	0
5	20241220	202900	116495330	2990	2990	2990	2990	0
6	20241220	202800	116495330	2990	2990	2990	2990	0
7	20241220	202700	116495330	2990	2990	2990	2990	0
8	20241220	202600	116495330	2990	2990	2990	2990	0
9	20241220	202500	116495330	2990	2990	2990	2990	0
10	20241220	202400	116495330	2990	2990	2990	2990	0
11	20241220	202300	116495330	2990	2990	2990	2990	0
12	20241220	202200	116495330	2990	2990	2990	2990	0
13	20241220	202100	116495330	2990	2990	2990	2990	0
14	20241220	202000	116495330	2990	2990	2990	2990	0
15	20241220	201900	116495330	2990	2990	2990	2990	0
16	20241220	201800	116495330	2990	2990	2990	2990	0
17	20241220	201700	116495330	2990	2990	2990	2990	0
18	20241220	201600	116495330	2990	2990	2990	2990	0
19	20241220	201500	116495330	2990	2990	2990	2990	0
20	20241220	201400	116495330	2990	2990	2990	2990	0
21	20241220	201300	116495330	2990	2990	2990	2990	0
22	20241220	201200	116495330	2990	2990	2990	2990	0
23	20241220	201100	116495330	2990	2990	2990	2990	0
24	20241220	201000	116495330	2990	2990	2990	2990	0
25	20241220	200900	116495330	2990	2990	2990	2990	0
26	20241220	200800	116495330	2990	2990	2990	2990	0
27	20241220	200700	116495330	2990	2990	2990	2990	0
28	20241220	200600	116495330	2990	2990	2990	2990	0
29	20241220	200500	116495330	2990	2990	2990	2990	0
30	20241220	200400	116495330	2990	2990	2990	2990	0
31	20241220	200300	116495330	2990	2990	2990	2990	0
32	20241220	200200	116495330	2990	2990	2990	2990	302
33	20241220	200100	116495330	2990	2990	2990	2990	0
34	20241220	200000	116495330	2990	2990	2990	2990	0
35	20241220	195900	116495330	2990	2990	2990	2990	0
36	20241220	195800	116495330	2990	2990	2990	2990	0
37	20241220	195700	116495330	2990	2990	2990	2990	0
38	20241220	195600	116495330	2990	2990	2990	2990	0
39	20241220	195500	116495330	2990	2990	2990	2990	0
40	20241220	195400	116495330	2990	2990	2990	2990	0
41	20241220	195300	116495330	2990	2990	2990	2990	0
42	20241220	195200	116495330	2990	2990	2990	2990	0
43	20241220	195100	116495330	2990	2990	2990	2990	0
44	20241220	195000	116495330	2990	2990	2990	2990	0
45	20241220	194900	116495330	2990	2990	2990	2990	0
46	20241220	194800	116495330	2990	2990	2990	2990	0
47	20241220	194700	116495330	2990	2990	2990	2990	0
48	20241220	194600	116495330	2990	2990	2990	2990	0
49	20241220	194500	116495330	2990	2990	2990	2990	0
50	20241220	194400	116495330	2990	2990	2990	2990	0
51	20241220	194300	116495330	2990	2990	2990	2990	0
52	20241220	194200	116495330	2990	2990	2990	2990	0
53	20241220	194100	116495330	2990	2990	2990	2990	0
54	20241220	194000	116495330	2990	2990	2990	2990	0
55	20241220	193900	116495330	2990	2990	2990	2990	0
56	20241220	193800	116495330	2990	2990	2990	2990	0
57	20241220	193700	116495330	2990	2990	2990	2990	0
58	20241220	193600	116495330	2990	2990	2990	2990	0
59	20241220	193500	116495330	2990	2990	2990	2990	0
60	20241220	193400	116495330	2990	2990	2990	2990	0
61	20241220	193300	116495330	2990	2990	2990	2990	0
62	20241220	193200	116495330	2990	2990	2990	2990	302
63	20241220	193100	116495330	2990	2990	2990	2990	0
64	20241220	193000	116495330	2990	2990	2990	2990	0
65	20241220	192900	116495330	2990	2990	2990	2990	0
66	20241220	192800	116495330	2990	2990	2990	2990	0
67	20241220	192700	116495330	2990	2990	2990	2990	0
68	20241220	192600	116495330	2990	2990	2990	2990	0
69	20241220	192500	116495330	2990	2990	2990	2990	0
70	20241220	192400	116495330	2990	2990	2990	2990	0
71	20241220	192300	116495330	2990	2990	2990	2990	0
72	20241220	192200	116495330	2990	2990	2990	2990	0
73	20241220	192100	116495330	2990	2990	2990	2990	0
74	20241220	192000	116495330	2990	2990	2990	2990	0
75	20241220	191900	116495330	2990	2990	2990	2990	0
76	20241220	191800	116495330	2990	2990	2990	2990	0
77	20241220	191700	116495330	2990	2990	2990	2990	0
78	20241220	191600	116495330	2990	2990	2990	2990	0
79	20241220	191500	116495330	2990	2990	2990	2990	0
80	20241220	191400	116495330	2990	2990	2990	2990	0
81	20241220	191300	116495330	2990	2990	2990	2990	0
82	20241220	191200	116495330	2990	2990	2990	2990	0
83	20241220	191100	116495330	2990	2990	2990	2990	0
84	20241220	191000	116495330	2990	2990	2990	2990	0
85	20241220	190900	116495330	2990	2990	2990	2990	0
86	20241220	190800	116495330	2990	2990	2990	2990	0
87	20241220	190700	116495330	2990	2990	2990	2990	0
88	20241220	190600	116495330	2990	2990	2990	2990	0
89	20241220	190500	116495330	2990	2990	2990	2990	0
90	20241220	190400	116495330	2990	2990	2990	2990	0
91	20241220	190300	116495330	2990	2990	2990	2990	0
92	20241220	190200	116495330	2990	2990	2990	2990	302
93	20241220	190100	116495330	2990	2990	2990	2990	0
94	20241220	190000	116495330	2990	2990	2990	2990	0
95	20241220	185900	116495330	2990	2990	2990	2990	0
96	20241220	185800	116495330	2990	2990	2990	2990	0
97	20241220	185700	116495330	2990	2990	2990	2990	0
98	20241220	185600	116495330	2990	2990	2990	2990	0
99	20241220	185500	116495330	2990	2990	2990	2990	0
100	20241220	185400	116495330	2990	2990	2990	2990	0
101	20241220	185300	116495330	2990	2990	2990	2990	0
102	20241220	185200	116495330	2990	2990	2990	2990	0
103	20241220	185100	116495330	2990	2990	2990	2990	0
104	20241220	185000	116495330	2990	2990	2990	2990	0
105	20241220	184900	116495330	2990	2990	2990	2990	0
106	20241220	184800	116495330	2990	2990	2990	2990	0
107	20241220	184700	116495330	2990	2990	2990	2990	0
108	20241220	184600	116495330	2990	2990	2990	2990	0
109	20241220	184500	116495330	2990	2990	2990	2990	0
110	20241220	184400	116495330	2990	2990	2990	2990	0
111	20241220	184300	116495330	2990	2990	2990	2990	0
112	20241220	184200	116495330	2990	2990	2990	2990	0
113	20241220	184100	116495330	2990	2990	2990	2990	0
114	20241220	184000	116495330	2990	2990	2990	2990	0
115	20241220	183900	116495330	2990	2990	2990	2990	0
116	20241220	183800	116495330	2990	2990	2990	2990	0
117	20241220	183700	116495330	2990	2990	2990	2990	0
118	20241220	183600	116495330	2990	2990	2990	2990	0
119	20241220	183500	116495330	2990	2990	2990	2990	0
120	20241220	183400	116495330	2990	2990	2990	2990	0
121	20241220	183300	116495330	2990	2990	2990	2990	0
122	20241220	183200	116495330	2990	2990	2990	2990	302
123	20241220	183100	116495330	2990	2990	2990	2990	0
124	20241220	183000	116495330	2990	2990	2990	2990	0
125	20241220	182900	116495330	2990	2990	2990	2990	0
126	20241220	182800	116495330	2990	2990	2990	2990	0
127	20241220	182700	116495330	2990	2990	2990	2990	0
128	20241220	182600	116495330	2990	2990	2990	2990	0
129	20241220	182500	116495330	2990	2990	2990	2990	0
130	20241220	182400	116495330	2990	2990	2990	2990	0
131	20241220	182300	116495330	2990	2990	2990	2990	0
132	20241220	182200	116495330	2990	2990	2990	2990	0
133	20241220	182100	116495330	2990	2990	2990	2990	0
134	20241220	182000	116495330	2990	2990	2990	2990	0
135	20241220	181900	116495330	2990	2990	2990	2990	0
136	20241220	181800	116495330	2990	2990	2990	2990	0
137	20241220	181700	116495330	2990	2990	2990	2990	0
138	20241220	181600	116495330	2990	2990	2990	2990	0
139	20241220	181500	116495330	2990	2990	2990	2990	0
140	20241220	181400	116495330	2990	2990	2990	2990	0
141	20241220	181300	116495330	2990	2990	2990	2990	0
142	20241220	181200	116495330	2990	2990	2990	2990	0
143	20241220	181100	116495330	2990	2990	2990	2990	0
144	20241220	181000	116495330	2990	2990	2990	2990	0
145	20241220	180900	116495330	2990	2990	2990	2990	0
146	20241220	180800	116495330	2990	2990	2990	2990	0
147	20241220	180700	116495330	2990	2990	2990	2990	0
148	20241220	180600	116495330	2990	2990	2990	2990	0
149	20241220	180500	116495330	2990	2990	2990	2990	0
150	20241220	180400	116495330	2990	2990	2990	2990	0
151	20241220	180300	116495330	2990	2990	2990	2990	0
152	20241220	180200	116495330	2990	2990	2990	2990	302
153	20241220	180100	116495330	2990	2990	2990	2990	0
154	20241220	180000	116495330	2990	2990	2990	2990	0
155	20241220	175900	116495330	2990	2990	2990	2990	0
156	20241220	175800	116495330	2990	2990	2990	2990	0
157	20241220	175700	116495330	2990	2990	2990	2990	0
158	20241220	175600	116495330	2990	2990	2990	2990	0
159	20241220	175500	116495330	2990	2990	2990	2990	0
160	20241220	175400	116495330	2990	2990	2990	2990	0
161	20241220	175300	116495330	2990	2990	2990	2990	0
162	20241220	175200	116495330	2990	2990	2990	2990	0
163	20241220	175100	116495330	2990	2990	2990	2990	0
164	20241220	175000	116495330	2990	2990	2990	2990	0
165	20241220	174900	116495330	2990	2990	2990	2990	0
166	20241220	174800	116495330	2990	2990	2990	2990	0
167	20241220	174700	116495330	2990	2990	2990	2990	0
168	20241220	174600	116495330	2990	2990	2990	2990	0
169	20241220	174500	116495330	2990	2990	2990	2990	0
170	20241220	174400	116495330	2990	2990	2990	2990	0
171	20241220	174300	116495330	2990	2990	2990	2990	0
172	20241220	174200	116495330	2990	2990	2990	2990	0
173	20241220	174100	116495330	2990	2990	2990	2990	0
174	20241220	174000	116495330	2990	2990	2990	2990	0
175	20241220	173900	116495330	2990	2990	2990	2990	0
176	20241220	173800	116495330	2990	2990	2990	2990	0
177	20241220	173700	116495330	2990	2990	2990	2990	0
178	20241220	173600	116495330	2990	2990	2990	2990	0
179	20241220	173500	116495330	2990	2990	2990	2990	0
180	20241220	173400	116495330	2990	2990	2990	2990	0
181	20241220	173300	116495330	2990	2990	2990	2990	0
182	20241220	173200	116495330	2990	2990	2990	2990	302
183	20241220	173100	116495330	2990	2990	2990	2990	0
184	20241220	173000	116495330	2990	2990	2990	2990	0
185	20241220	172900	116495330	2990	2990	2990	2990	0
186	20241220	172800	116495330	2990	2990	2990	2990	0
187	20241220	172700	116495330	2990	2990	2990	2990	0
188	20241220	172600	116495330	2990	2990	2990	2990	0
189	20241220	172500	116495330	2990	2990	2990	2990	0
190	20241220	172400	116495330	2990	2990	2990	2990	0
191	20241220	172300	116495330	2990	2990	2990	2990	0
192	20241220	172200	116495330	2990	2990	2990	2990	0
193	20241220	172100	116495330	2990	2990	2990	2990	0
194	20241220	172000	116495330	2990	2990	2990	2990	0
195	20241220	171900	116495330	2990	2990	2990	2990	0
196	20241220	171800	116495330	2990	2990	2990	2990	0
197	20241220	171700	116495330	2990	2990	2990	2990	0
198	20241220	171600	116495330	2990	2990	2990	2990	0
199	20241220	171500	116495330	2990	2990	2990	2990	0
200	20241220	171400	116495330	2990	2990	2990	2990	0
201	20241220	171300	116495330	2990	2990	2990	2990	0
202	20241220	171200	116495330	2990	2990	2990	2990	0
203	20241220	171100	116495330	2990	2990	2990	2990	0
204	20241220	171000	116495330	2990	2990	2990	2990	0
205	20241220	170900	116495330	2990	2990	2990	2990	0
206	20241220	170800	116495330	2990	2990	2990	2990	0
207	20241220	170700	116495330	2990	2990	2990	2990	0
208	20241220	170600	116495330	2990	2990	2990	2990	0
209	20241220	170500	116495330	2990	2990	2990	2990	0
210	20241220	170400	116495330	2990	2990	2990	2990	0
211	20241220	170300	116495330	2990	2990	2990	2990	0
212	20241220	170200	116495330	2990	2990	2990	2990	302
213	20241220	170100	116495330	2990	2990	2990	2990	0
214	20241220	170000	116495330	2990	2990	2990	2990	0
215	20241220	165900	116495330	2990	2990	2990	2990	0
216	20241220	165800	116495330	2990	2990	2990	2990	0
217	20241220	165700	116495330	2990	2990	2990	2990	0
218	20241220	165600	116495330	2990	2990	2990	2990	0
219	20241220	165500	116495330	2990	2990	2990	2990	0
220	20241220	165400	116495330	2990	2990	2990	2990	0
221	20241220	165300	116495330	2990	2990	2990	2990	0
222	20241220	165200	116495330	2990	2990	2990	2990	0
223	20241220	165100	116495330	2990	2990	2990	2990	0
224	20241220	165000	116495330	2990	2990	2990	2990	0
225	20241220	164900	116495330	2990	2990	2990	2990	0
226	20241220	164800	116495330	2990	2990	2990	2990	0
227	20241220	164700	116495330	2990	2990	2990	2990	0
228	20241220	164600	116495330	2990	2990	2990	2990	0
229	20241220	164500	116495330	2990	2990	2990	2990	0
230	20241220	164400	116495330	2990	2990	2990	2990	0
231	20241220	164300	116495330	2990	2990	2990	2990	0
232	20241220	164200	116495330	2990	2990	2990	2990	0
233	20241220	164100	116495330	2990	2990	2990	2990	0
234	20241220	164000	116495330	2990	2990	2990	2990	0
235	20241220	163900	116495330	2990	2990	2990	2990	0
236	20241220	163800	116495330	2990	2990	2990	2990	0
237	20241220	163700	116495330	2990	2990	2990	2990	0
238	20241220	163600	116495330	2990	2990	2990	2990	0
239	20241220	163500	116495330	2990	2990	2990	2990	0
240	20241220	163400	116495330	2990	2990	2990	2990	0
241	20241220	163300	116495330	2990	2990	2990	2990	0
242	20241220	163200	116495330	2990	2990	2990	2990	302
243	20241220	163100	116495330	2990	2990	2990	2990	0
244	20241220	163000	116495330	2990	2990	2990	2990	0
245	20241220	162900	116495330	2990	2990	2990	2990	0
246	20241220	162800	116495330	2990	2990	2990	2990	0
247	20241220	162700	116495330	2990	2990	2990	2990	0
248	20241220	162600	116495330	2990	2990	2990	2990	0
249	20241220	162500	116495330	2990	2990	2990	2990	0
250	20241220	162400	116495330	2990	2990	2990	2990	0
251	20241220	162300	116495330	2990	2990	2990	2990	0
252	20241220	162200	116495330	2990	2990	2990	2990	0
253	20241220	162100	116495330	2990	2990	2990	2990	0
254	20241220	162000	116495330	2990	2990	2990	2990	0
255	20241220	161900	116495330	2990	2990	2990	2990	0
256	20241220	161800	116495330	2990	2990	2990	2990	0
257	20241220	161700	116495330	2990	2990	2990	2990	0
258	20241220	161600	116495330	2990	2990	2990	2990	0
259	20241220	161500	116495330	2990	2990	2990	2990	0
260	20241220	161400	116495330	2990	2990	2990	2990	0
261	20241220	161300	116495330	2990	2990	2990	2990	0
262	20241220	161200	116495330	2990	2990	2990	2990	0
263	20241220	161100	116495330	2990	2990	2990	2990	0
264	20241220	161000	116495330	2990	2990	2990	2990	0
265	20241220	160900	116495330	2990	2990	2990	2990	0
266	20241220	160800	116495330	2990	2990	2990	2990	0
267	20241220	160700	116495330	2990	2990	2990	2990	0
268	20241220	160600	116495330	2990	2990	2990	2990	0
269	20241220	160500	116495330	2990	2990	2990	2990	0
270	20241220	160400	116495330	2990	2990	2990	2990	0
271	20241220	160300	116495330	2990	2990	2990	2990	0
272	20241220	160200	116495330	2990	2990	2990	2990	302
273	20241220	160100	116495330	2990	2990	2990	2990	0
274	20241220	160000	116495330	2990	2990	2990	2990	0
275	20241220	155900	116495330	2990	2990	2990	2990	0
276	20241220	155800	116495330	2990	2990	2990	2990	0
277	20241220	155700	116495330	2990	2990	2990	2990	0
278	20241220	155600	116495330	2990	2990	2990	2990	0
279	20241220	155500	116495330	2990	2990	2990	2990	0
280	20241220	155400	116495330	2990	2990	2990	2990	0
281	20241220	155300	116495330	2990	2990	2990	2990	0
282	20241220	155200	116495330	2990	2990	2990	2990	0
283	20241220	155100	116495330	2990	2990	2990	2990	0
284	20241220	155000	116495330	2990	2990	2990	2990	0
285	20241220	154900	116495330	2990	2990	2990	2990	0
286	20241220	154800	116495330	2990	2990	2990	2990	0
287	20241220	154700	116495330	2990	2990	2990	2990	0
288	20241220	154600	116495330	2990	2990	2990	2990	0
289	20241220	154500	116495330	2990	2990	2990	2990	0
290	20241220	154400	116495330	2990	2990	2990	2990	0
291	20241220	154300	116495330	2990	2990	2990	2990	0
292	20241220	154200	116495330	2990	2990	2990	2990	0
293	20241220	154100	116495330	2990	2990	2990	2990	0
294	20241220	154000	116495330	2990	2990	2990	2990	0
295	20241220	153900	116495330	2990	2990	2990	2990	0
296	20241220	153800	116495330	2990	2990	2990	2990	0
297	20241220	153700	116495330	2990	2990	2990	2990	0
298	20241220	153600	116495330	2990	2990	2990	2990	0
299	20241220	153500	116495330	2990	2990	2990	2990	0
300	20241220	153400	116495330	2990	2990	2990	2990	0
301	20241220	153300	116495330	2990	2990	2990	2990	0
302	20241220	153200	116495330	2990	2990	2990	2990	302
303	20241220	153100	116495330	2990	2990	2990	2990	0
304	20241220	153000	116495330	2990	2990	2990	2990	302
305	20241220	152900	115592350	3000	3000	3000	3000	0
306	20241220	152800	115592350	3000	3000	3000	3000	0
307	20241220	152700	115592350	3000	3000	3000	3000	0
308	20241220	152600	115592350	3000	3000	3000	3000	0
309	20241220	152500	115592350	3000	3000	3000	3000	0
310	20241220	152400	115592350	3000	3000	3000	3000	0
311	20241220	152300	115592350	3000	3000	3000	3000	0
312	20241220	152200	115592350	3000	3000	3000	3000	0
313	20241220	152100	115592350	3000	3000	3000	3000	0
314	20241220	152000	115592350	3000	3000	3000	3000	0
315	20241220	151900	115592350	3000	2950	3000	2930	625
316	20241220	151800	113737985	2955	2955	2965	2955	1042
317	20241220	151700	110656460	2955	2950	2955	2950	156
318	20241220	151600	110196210	2950	2950	2950	2950	0
319	20241220	151500	110196210	2950	2950	2950	2950	0
320	20241220	151400	110196210	2950	2950	2950	2950	0
321	20241220	151300	110196210	2950	2950	2950	2950	0
322	20241220	151200	110196210	2950	2950	2950	2950	0
323	20241220	151100	110196210	2950	2950	2950	2950	6
324	20241220	151000	110178510	2945	2945	2945	2945	0
325	20241220	150900	110178510	2945	2945	2945	2945	200
326	20241220	150800	109589510	2945	2945	2945	2945	0
327	20241220	150700	109589510	2945	2945	2945	2945	5
328	20241220	150600	109574785	2945	2945	2945	2945	0
329	20241220	150500	109574785	2945	2945	2945	2945	0
330	20241220	150400	109574785	2945	2945	2945	2945	53
331	20241220	150300	109418700	2945	2945	2945	2945	20
332	20241220	150200	109359800	2945	2945	2945	2945	0
333	20241220	150100	109359800	2945	2945	2945	2945	0
334	20241220	150000	109359800	2945	2945	2945	2945	5
335	20241220	145900	109345075	2945	2945	2945	2945	0
336	20241220	145800	109345075	2945	2945	2945	2945	5
337	20241220	145700	109330350	2945	2945	2945	2945	3
338	20241220	145600	109321515	2955	2955	2955	2955	0
339	20241220	145500	109321515	2955	2955	2955	2955	0
340	20241220	145400	109321515	2955	2955	2955	2955	0
341	20241220	145300	109321515	2955	2955	2955	2955	1
342	20241220	145200	109318560	2950	2950	2950	2950	2
343	20241220	145100	109312660	2930	2930	2930	2930	1
344	20241220	145000	109309730	2955	2955	2955	2955	0
345	20241220	144900	109309730	2955	2955	2955	2955	0
346	20241220	144800	109309730	2955	2955	2955	2955	0
347	20241220	144700	109309730	2955	2955	2955	2955	0
348	20241220	144600	109309730	2955	2955	2955	2955	0
349	20241220	144500	109309730	2955	2955	2955	2955	0
350	20241220	144400	109309730	2955	2955	2955	2955	0
351	20241220	144300	109309730	2955	2955	2955	2955	0
352	20241220	144200	109309730	2955	2930	2955	2930	11
353	20241220	144100	109277475	2955	2955	2955	2955	0
354	20241220	144000	109277475	2955	2955	2955	2955	0
355	20241220	143900	109277475	2955	2955	2955	2955	0
356	20241220	143800	109277475	2955	2955	2955	2955	1
357	20241220	143700	109274520	2930	2930	2960	2930	30
358	20241220	143600	109186540	2960	2960	2960	2960	0
359	20241220	143500	109186540	2960	2960	2960	2960	1
360	20241220	143400	109183580	2955	2930	2955	2930	345
361	20241220	143300	108164130	2965	2965	2965	2965	0
362	20241220	143200	108164130	2965	2965	2965	2965	0
363	20241220	143100	108164130	2965	2965	2965	2965	0
364	20241220	143000	108164130	2965	2965	2965	2965	0
365	20241220	142900	108164130	2965	2965	2965	2965	0
366	20241220	142800	108164130	2965	2965	2965	2965	0
367	20241220	142700	108164130	2965	2965	2965	2965	0
368	20241220	142600	108164130	2965	2960	2965	2960	9
369	20241220	142500	108137485	2940	2940	2940	2940	1
370	20241220	142400	108134545	2965	2960	2965	2960	400
371	20241220	142300	106948715	2960	2960	2960	2960	200
372	20241220	142200	106356715	2960	2960	2960	2960	0
373	20241220	142100	106356715	2960	2960	2960	2960	0
374	20241220	142000	106356715	2960	2960	2960	2960	0
375	20241220	141900	106356715	2960	2960	2960	2960	0
376	20241220	141800	106356715	2960	2960	2960	2960	0
377	20241220	141700	106356715	2960	2960	2960	2960	0
378	20241220	141600	106356715	2960	2935	2960	2935	106
379	20241220	141500	106045460	2935	2935	2935	2935	0
380	20241220	141400	106045460	2935	2935	2935	2935	0
381	20241220	141300	106045460	2935	2935	2935	2935	75
382	20241220	141200	105825335	2935	2935	2935	2935	1
383	20241220	141100	105822400	2920	2920	2920	2920	50
384	20241220	141000	105676400	2935	2930	2935	2930	69
385	20241220	140900	105474225	2930	2930	2930	2930	5
386	20241220	140800	105459575	2930	2930	2930	2930	5
387	20241220	140700	105444925	2930	2930	2930	2930	0
388	20241220	140600	105444925	2930	2930	2930	2930	1
389	20241220	140500	105441995	2930	2930	2930	2930	3
390	20241220	140400	105433205	2930	2930	2930	2930	0
391	20241220	140300	105433205	2930	2930	2930	2930	0
392	20241220	140200	105433205	2930	2930	2930	2930	0
393	20241220	140100	105433205	2930	2930	2930	2930	0
394	20241220	140000	105433205	2930	2920	2930	2920	278
395	20241220	135900	104621435	2920	2920	2920	2920	1
396	20241220	135800	104618515	2915	2915	2915	2915	0
397	20241220	135700	104618515	2915	2915	2915	2915	1
398	20241220	135600	104615600	2920	2920	2920	2920	0
399	20241220	135500	104615600	2920	2920	2920	2920	100
400	20241220	135400	104323600	2920	2920	2920	2920	10
401	20241220	135300	104294400	2920	2920	2920	2920	5
402	20241220	135200	104279800	2920	2915	2920	2915	69
403	20241220	135100	104078660	2915	2915	2915	2915	234
404	20241220	135000	103396550	2920	2920	2920	2920	6
405	20241220	134900	103379030	2920	2920	2920	2920	1
406	20241220	134800	103376110	2920	2920	2920	2920	0
407	20241220	134700	103376110	2920	2920	2920	2920	100
408	20241220	134600	103084110	2920	2920	2920	2920	461
409	20241220	134500	101737990	2920	2920	2920	2920	1
410	20241220	134400	101735070	2925	2920	2925	2920	693
411	20241220	134300	99708890	2930	2930	2930	2930	0
412	20241220	134200	99708890	2930	2930	2930	2930	0
413	20241220	134100	99708890	2930	2930	2930	2930	0
414	20241220	134000	99708890	2930	2930	2930	2930	0
415	20241220	133900	99708890	2930	2930	2930	2930	0
416	20241220	133800	99708890	2930	2930	2930	2930	0
417	20241220	133700	99708890	2930	2930	2930	2930	0
418	20241220	133600	99708890	2930	2930	2930	2930	0
419	20241220	133500	99708890	2930	2930	2930	2930	1
420	20241220	133400	99705960	2920	2920	2920	2920	3
421	20241220	133300	99697200	2920	2920	2920	2920	0
422	20241220	133200	99697200	2920	2920	2920	2920	0
423	20241220	133100	99697200	2920	2920	2920	2920	36
424	20241220	133000	99592080	2930	2930	2930	2930	0
425	20241220	132900	99592080	2930	2930	2930	2930	0
426	20241220	132800	99592080	2930	2930	2930	2930	0
427	20241220	132700	99592080	2930	2930	2930	2930	0
428	20241220	132600	99592080	2930	2930	2930	2930	0
429	20241220	132500	99592080	2930	2930	2930	2930	0
430	20241220	132400	99592080	2930	2930	2930	2930	0
431	20241220	132300	99592080	2930	2930	2930	2930	0
432	20241220	132200	99592080	2930	2930	2930	2930	0
433	20241220	132100	99592080	2930	2930	2930	2930	0
434	20241220	132000	99592080	2930	2930	2930	2930	50
435	20241220	131900	99445580	2930	2930	2930	2930	0
436	20241220	131800	99445580	2930	2930	2930	2930	0
437	20241220	131700	99445580	2930	2930	2930	2930	1
438	20241220	131600	99442650	2925	2925	2925	2925	0
439	20241220	131500	99442650	2925	2925	2925	2925	0
440	20241220	131400	99442650	2925	2925	2925	2925	0
441	20241220	131300	99442650	2925	2925	2925	2925	0
442	20241220	131200	99442650	2925	2925	2925	2925	0
443	20241220	131100	99442650	2925	2925	2925	2925	100
444	20241220	131000	99150150	2930	2930	2930	2930	0
445	20241220	130900	99150150	2930	2930	2930	2930	0
446	20241220	130800	99150150	2930	2930	2930	2930	8
447	20241220	130700	99126710	2930	2930	2930	2930	0
448	20241220	130600	99126710	2930	2930	2930	2930	0
449	20241220	130500	99126710	2930	2930	2930	2930	0
450	20241220	130400	99126710	2930	2930	2930	2930	1
451	20241220	130300	99123780	2930	2930	2930	2930	0
452	20241220	130200	99123780	2930	2930	2930	2930	0
453	20241220	130100	99123780	2930	2930	2930	2930	0
454	20241220	130000	99123780	2930	2930	2930	2930	5
455	20241220	125900	99109130	2935	2935	2935	2935	0
456	20241220	125800	99109130	2935	2935	2935	2935	0
457	20241220	125700	99109130	2935	2920	2935	2920	4
458	20241220	125600	99097435	2935	2935	2935	2935	0
459	20241220	125500	99097435	2935	2935	2935	2935	0
460	20241220	125400	99097435	2935	2935	2935	2935	0
461	20241220	125300	99097435	2935	2935	2935	2935	0
462	20241220	125200	99097435	2935	2935	2935	2935	0
463	20241220	125100	99097435	2935	2935	2935	2935	0
464	20241220	125000	99097435	2935	2935	2935	2935	0
465	20241220	124900	99097435	2935	2935	2935	2935	5
466	20241220	124800	99082760	2915	2915	2915	2915	0
467	20241220	124700	99082760	2915	2920	2920	2915	450
468	20241220	124600	97769995	2920	2920	2920	2920	0
469	20241220	124500	97769995	2920	2920	2920	2920	48
470	20241220	124400	97629835	2915	2915	2915	2915	0
471	20241220	124300	97629835	2915	2915	2915	2915	0
472	20241220	124200	97629835	2915	2915	2915	2915	0
473	20241220	124100	97629835	2915	2915	2915	2915	0
474	20241220	124000	97629835	2915	2915	2915	2915	0
475	20241220	123900	97629835	2915	2920	2920	2915	597
476	20241220	123800	95886665	2920	2920	2920	2920	0
477	20241220	123700	95886665	2920	2920	2920	2920	0
478	20241220	123600	95886665	2920	2920	2920	2920	0
479	20241220	123500	95886665	2920	2925	2925	2920	2002
480	20241220	123400	90038060	2930	2930	2930	2930	1
481	20241220	123300	90035130	2925	2925	2925	2925	3
482	20241220	123200	90026355	2930	2930	2930	2930	0
483	20241220	123100	90026355	2930	2930	2930	2930	26
484	20241220	123000	89950175	2930	2930	2930	2930	0
485	20241220	122900	89950175	2930	2930	2930	2930	0
486	20241220	122800	89950175	2930	2930	2930	2930	0
487	20241220	122700	89950175	2930	2930	2930	2930	0
488	20241220	122600	89950175	2930	2930	2930	2930	0
489	20241220	122500	89950175	2930	2930	2930	2930	0
490	20241220	122400	89950175	2930	2930	2930	2930	5
491	20241220	122300	89935525	2930	2930	2930	2930	0
492	20241220	122200	89935525	2930	2930	2930	2930	5
493	20241220	122100	89920875	2925	2925	2925	2925	164
494	20241220	122000	89441175	2925	2925	2925	2925	36
495	20241220	121900	89335875	2930	2930	2930	2930	5
496	20241220	121800	89321225	2930	2930	2930	2930	0
497	20241220	121700	89321225	2930	2930	2930	2930	5
498	20241220	121600	89306575	2930	2930	2930	2930	5
499	20241220	121500	89291925	2925	2925	2925	2925	359
500	20241220	121400	88241850	2940	2940	2940	2940	0
501	20241220	121300	88241850	2940	2940	2940	2940	0
502	20241220	121200	88241850	2940	2940	2940	2940	0
503	20241220	121100	88241850	2940	2940	2940	2940	12
504	20241220	121000	88206570	2925	2925	2925	2925	201
505	20241220	120900	87618645	2940	2940	2940	2940	2
506	20241220	120800	87612765	2925	2925	2925	2925	170
507	20241220	120700	87115515	2940	2940	2940	2940	0
508	20241220	120600	87115515	2940	2940	2940	2940	0
509	20241220	120500	87115515	2940	2940	2940	2940	0
510	20241220	120400	87115515	2940	2940	2940	2940	0
511	20241220	120300	87115515	2940	2940	2940	2940	0
512	20241220	120200	87115515	2940	2940	2940	2940	1
513	20241220	120100	87112575	2950	2950	2950	2950	0
514	20241220	120000	87112575	2950	2950	2950	2950	0
515	20241220	115900	87112575	2950	2950	2950	2950	0
516	20241220	115800	87112575	2950	2950	2950	2950	0
517	20241220	115700	87112575	2950	2930	2950	2925	2245
518	20241220	115600	80544600	2935	2945	2960	2935	582
519	20241220	115500	78836240	2935	2935	2935	2935	1
520	20241220	115400	78833305	2940	2940	2940	2940	0
521	20241220	115300	78833305	2940	2950	2950	2940	1007
522	20241220	115200	75867225	2960	2960	2960	2960	1
523	20241220	115100	75864265	2950	2950	2950	2950	0
524	20241220	115000	75864265	2950	2950	2950	2950	0
525	20241220	114900	75864265	2950	2950	2950	2950	4
526	20241220	114800	75852465	2960	2960	2960	2960	0
527	20241220	114700	75852465	2960	2960	2960	2960	0
528	20241220	114600	75852465	2960	2960	2960	2960	0
529	20241220	114500	75852465	2960	2960	2960	2960	0
530	20241220	114400	75852465	2960	2960	2960	2960	10
531	20241220	114300	75822865	2960	2960	2960	2960	1
532	20241220	114200	75819905	2955	2955	2955	2955	0
533	20241220	114100	75819905	2955	2955	2955	2955	0
534	20241220	114000	75819905	2955	2955	2955	2955	0
535	20241220	113900	75819905	2955	2955	2955	2955	0
536	20241220	113800	75819905	2955	2955	2955	2955	0
537	20241220	113700	75819905	2955	2955	2955	2955	0
538	20241220	113600	75819905	2955	2955	2955	2955	0
539	20241220	113500	75819905	2955	2960	2960	2955	714
540	20241220	113400	73709875	2960	2960	2960	2960	0
541	20241220	113300	73709875	2960	2960	2960	2960	0
542	20241220	113200	73709875	2960	2960	2960	2960	0
543	20241220	113100	73709875	2960	2960	2960	2960	0
544	20241220	113000	73709875	2960	2960	2960	2960	0
545	20241220	112900	73709875	2960	2960	2960	2960	0
546	20241220	112800	73709875	2960	2960	2960	2960	0
547	20241220	112700	73709875	2960	2960	2960	2960	0
548	20241220	112600	73709875	2960	2955	2960	2955	265
549	20241220	112500	72926750	2965	2965	2965	2965	10
550	20241220	112400	72897100	2955	2960	2960	2955	1049
551	20241220	112300	69796925	2960	2960	2960	2960	22
552	20241220	112200	69731805	2960	2960	2960	2960	0
553	20241220	112100	69731805	2960	2960	2960	2960	0
554	20241220	112000	69731805	2960	2960	2960	2960	7
555	20241220	111900	69711085	2980	2980	2980	2980	0
556	20241220	111800	69711085	2980	2980	2980	2980	0
557	20241220	111700	69711085	2980	2980	2980	2980	0
558	20241220	111600	69711085	2980	2980	2980	2980	1
559	20241220	111500	69708105	2980	2980	2980	2980	0
560	20241220	111400	69708105	2980	2980	2980	2980	0
561	20241220	111300	69708105	2980	2980	2980	2980	0
562	20241220	111200	69708105	2980	2980	2980	2980	10
563	20241220	111100	69678305	2980	2980	2980	2980	58
564	20241220	111000	69505465	2980	2980	2980	2980	0
565	20241220	110900	69505465	2980	2980	2980	2980	0
566	20241220	110800	69505465	2980	2980	2980	2980	0
567	20241220	110700	69505465	2980	2980	2980	2980	0
568	20241220	110600	69505465	2980	2980	2980	2980	0
569	20241220	110500	69505465	2980	2980	2980	2980	0
570	20241220	110400	69505465	2980	2980	2980	2980	0
571	20241220	110300	69505465	2980	2980	2980	2980	0
572	20241220	110200	69505465	2980	2980	2980	2980	0
573	20241220	110100	69505465	2980	2980	2980	2980	0
574	20241220	110000	69505465	2980	2980	2980	2980	0
575	20241220	105900	69505465	2980	2980	2980	2980	0
576	20241220	105800	69505465	2980	2980	2980	2980	0
577	20241220	105700	69505465	2980	2980	2980	2980	0
578	20241220	105600	69505465	2980	2980	2980	2980	0
579	20241220	105500	69505465	2980	2980	2980	2980	0
580	20241220	105400	69505465	2980	2980	2980	2980	13
581	20241220	105300	69466725	2980	2980	2980	2980	1
582	20241220	105200	69463745	2975	2975	2975	2975	10
583	20241220	105100	69433995	2980	2980	2980	2980	0
584	20241220	105000	69433995	2980	2980	2980	2980	1
585	20241220	104900	69431015	2960	2960	2960	2960	0
586	20241220	104800	69431015	2960	2960	2960	2960	0
587	20241220	104700	69431015	2960	2960	2960	2960	100
588	20241220	104600	69135015	2960	2975	2975	2960	46
589	20241220	104500	68998840	2980	2980	2980	2980	0
590	20241220	104400	68998840	2980	2980	2980	2980	0
591	20241220	104300	68998840	2980	2980	2980	2980	0
592	20241220	104200	68998840	2980	2980	2980	2980	0
593	20241220	104100	68998840	2980	2980	2980	2980	10
594	20241220	104000	68969040	2980	2980	2980	2980	80
595	20241220	103900	68730640	2980	2980	2980	2980	1
596	20241220	103800	68727660	2970	2970	2970	2970	0
597	20241220	103700	68727660	2970	2970	2970	2970	0
598	20241220	103600	68727660	2970	2970	2970	2970	1
599	20241220	103500	68724690	2980	2980	2980	2980	1
600	20241220	103400	68721710	2960	2960	2960	2960	0
601	20241220	103300	68721710	2960	2960	2960	2960	200
602	20241220	103200	68129710	2960	2960	2960	2960	300
603	20241220	103100	67241710	2960	2960	2960	2960	471
604	20241220	103000	65847550	2960	2960	2960	2960	0
605	20241220	102900	65847550	2960	2960	2975	2960	82
606	20241220	102800	65604800	2960	2960	2960	2960	272
607	20241220	102700	64799680	2955	2955	2955	2955	258
608	20241220	102600	64037290	2950	2950	2950	2950	105
609	20241220	102500	63727540	2955	2955	2955	2955	0
610	20241220	102400	63727540	2955	2955	2955	2955	0
611	20241220	102300	63727540	2955	2955	2955	2955	0
612	20241220	102200	63727540	2955	2955	2955	2955	0
613	20241220	102100	63727540	2955	2950	2955	2950	203
614	20241220	102000	63128680	2950	2950	2950	2950	0
615	20241220	101900	63128680	2950	2950	2950	2950	0
616	20241220	101800	63128680	2950	2965	2965	2950	279
617	20241220	101700	62304130	2965	2965	2965	2965	1
618	20241220	101600	62301165	2985	2960	2985	2960	95
619	20241220	101500	62019450	2950	2950	2950	2950	0
620	20241220	101400	62019450	2950	2945	2970	2945	178
621	20241220	101300	61494280	2945	2965	2985	2945	1111
622	20241220	101200	58216700	2965	2955	2965	2955	101
623	20241220	101100	57918235	2955	2955	2955	2955	10
624	20241220	101000	57888685	2955	2955	2955	2955	6
625	20241220	100900	57870955	2955	2945	2955	2945	33
626	20241220	100800	57773450	2945	2945	2945	2945	0
627	20241220	100700	57773450	2945	2945	2945	2945	47
628	20241220	100600	57635035	2945	2945	2945	2945	5
629	20241220	100500	57620310	2945	2945	2945	2945	0
630	20241220	100400	57620310	2945	2945	2945	2945	0
631	20241220	100300	57620310	2945	2945	2945	2945	36
632	20241220	100200	57514290	2945	2935	2945	2930	152
633	20241220	100100	57068625	2935	2935	2935	2935	580
634	20241220	100000	55366325	2930	2930	2930	2930	0
635	20241220	095900	55366325	2930	2930	2930	2930	129
636	20241220	095800	54988355	2935	2935	2935	2935	0
637	20241220	095700	54988355	2935	2935	2935	2935	0
638	20241220	095600	54988355	2935	2935	2935	2935	0
639	20241220	095500	54988355	2935	2935	2935	2935	0
640	20241220	095400	54988355	2935	2935	2935	2935	0
641	20241220	095300	54988355	2935	2935	2935	2935	201
642	20241220	095200	54398420	2935	2935	2935	2935	0
643	20241220	095100	54398420	2935	2950	2950	2935	29
644	20241220	095000	54313155	2950	2950	2950	2950	0
645	20241220	094900	54313155	2950	2950	2950	2950	11
646	20241220	094800	54280705	2950	2955	2955	2950	4531
647	20241220	094700	40913755	2955	2955	2955	2955	1
648	20241220	094600	40910800	2950	2950	2955	2950	167
649	20241220	094500	40418100	2950	2950	2950	2950	5
650	20241220	094400	40403350	2940	2940	2940	2940	129
651	20241220	094300	40024090	2960	2960	2960	2960	13
652	20241220	094200	39985610	2955	2955	2955	2955	1
653	20241220	094100	39982655	2940	2950	2950	2940	256
654	20241220	094000	39228855	2950	2950	2950	2950	12
655	20241220	093900	39193455	2960	2960	2960	2960	0
656	20241220	093800	39193455	2960	2960	2960	2960	10
657	20241220	093700	39163855	2970	2950	2970	2950	13
658	20241220	093600	39125265	2945	2950	2950	2945	93
659	20241220	093500	38851025	2945	2945	2945	2945	16
660	20241220	093400	38803905	2915	2915	2915	2915	0
661	20241220	093300	38803905	2915	2915	2915	2915	0
662	20241220	093200	38803905	2915	2915	2915	2915	0
663	20241220	093100	38803905	2915	2920	2945	2915	150
664	20241220	093000	38364655	2920	2920	2920	2920	10
665	20241220	092900	38335455	2920	2920	2920	2920	100
666	20241220	092800	38043455	2905	2930	2930	2905	781
667	20241220	092700	35768730	2925	2930	2930	2925	552
668	20241220	092600	34151470	2970	2970	2970	2970	2
669	20241220	092500	34145530	2970	2975	2975	2930	3634
670	20241220	092400	23417165	2975	2990	2990	2975	318
671	20241220	092300	22468345	3005	3005	3005	3005	15
672	20241220	092200	22423270	3005	3005	3005	2990	103
673	20241220	092100	22114295	3005	3005	3005	3005	0
674	20241220	092000	22114295	3005	3010	3010	3005	1200
675	20241220	091900	18505575	3010	3010	3010	3010	0
676	20241220	091800	18505575	3010	3010	3010	3010	0
677	20241220	091700	18505575	3010	3010	3010	3010	500
678	20241220	091600	17000575	3010	3010	3010	3010	28
679	20241220	091500	16916295	3010	3015	3055	3010	504
680	20241220	091400	15396980	3055	3055	3055	3055	1
681	20241220	091300	15393925	3020	3035	3070	3020	601
682	20241220	091200	13577770	3035	3030	3035	3015	72
683	20241220	091100	13360635	3015	3020	3020	3015	659
684	20241220	091000	11373250	3020	3030	3055	3020	554
685	20241220	090900	9697110	3045	3070	3075	3030	363
686	20241220	090800	8591795	3075	3075	3075	3075	100
687	20241220	090700	8284295	3075	3070	3075	3070	2
688	20241220	090600	8278150	3075	3050	3075	3040	255
689	20241220	090500	7499855	3070	3070	3070	3070	2
690	20241220	090400	7493715	3085	3085	3085	3085	80
691	20241220	090300	7246915	3085	3085	3085	3085	11
692	20241220	090200	7212980	3035	3035	3035	3035	0
693	20241220	090100	7212980	3035	3050	3145	3035	1980
694	20241220	090000	1036565	3050	3015	3050	3015	343