KissMeData/204020/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	204000	152208815	2980	2980	2980	2980	523
3	20241217	203900	152208815	2980	2980	2980	2980	0
4	20241217	203800	152208815	2980	2980	2980	2980	0
5	20241217	203700	152208815	2980	2980	2980	2980	0
6	20241217	203600	152208815	2980	2980	2980	2980	0
7	20241217	203500	152208815	2980	2980	2980	2980	0
8	20241217	203400	152208815	2980	2980	2980	2980	0
9	20241217	203300	152208815	2980	2980	2980	2980	0
10	20241217	203200	152208815	2980	2980	2980	2980	0
11	20241217	203100	152208815	2980	2980	2980	2980	0
12	20241217	203000	152208815	2980	2980	2980	2980	0
13	20241217	202900	152208815	2980	2980	2980	2980	0
14	20241217	202800	152208815	2980	2980	2980	2980	0
15	20241217	202700	152208815	2980	2980	2980	2980	0
16	20241217	202600	152208815	2980	2980	2980	2980	0
17	20241217	202500	152208815	2980	2980	2980	2980	0
18	20241217	202400	152208815	2980	2980	2980	2980	0
19	20241217	202300	152208815	2980	2980	2980	2980	0
20	20241217	202200	152208815	2980	2980	2980	2980	0
21	20241217	202100	152208815	2980	2980	2980	2980	0
22	20241217	202000	152208815	2980	2980	2980	2980	0
23	20241217	201900	152208815	2980	2980	2980	2980	0
24	20241217	201800	152208815	2980	2980	2980	2980	0
25	20241217	201700	152208815	2980	2980	2980	2980	0
26	20241217	201600	152208815	2980	2980	2980	2980	0
27	20241217	201500	152208815	2980	2980	2980	2980	0
28	20241217	201400	152208815	2980	2980	2980	2980	0
29	20241217	201300	152208815	2980	2980	2980	2980	0
30	20241217	201200	152208815	2980	2980	2980	2980	0
31	20241217	201100	152208815	2980	2980	2980	2980	0
32	20241217	201000	152208815	2980	2980	2980	2980	523
33	20241217	200900	152208815	2980	2980	2980	2980	0
34	20241217	200800	152208815	2980	2980	2980	2980	0
35	20241217	200700	152208815	2980	2980	2980	2980	0
36	20241217	200600	152208815	2980	2980	2980	2980	0
37	20241217	200500	152208815	2980	2980	2980	2980	0
38	20241217	200400	152208815	2980	2980	2980	2980	0
39	20241217	200300	152208815	2980	2980	2980	2980	0
40	20241217	200200	152208815	2980	2980	2980	2980	0
41	20241217	200100	152208815	2980	2980	2980	2980	0
42	20241217	200000	152208815	2980	2980	2980	2980	0
43	20241217	195900	152208815	2980	2980	2980	2980	0
44	20241217	195800	152208815	2980	2980	2980	2980	0
45	20241217	195700	152208815	2980	2980	2980	2980	0
46	20241217	195600	152208815	2980	2980	2980	2980	0
47	20241217	195500	152208815	2980	2980	2980	2980	0
48	20241217	195400	152208815	2980	2980	2980	2980	0
49	20241217	195300	152208815	2980	2980	2980	2980	0
50	20241217	195200	152208815	2980	2980	2980	2980	0
51	20241217	195100	152208815	2980	2980	2980	2980	0
52	20241217	195000	152208815	2980	2980	2980	2980	0
53	20241217	194900	152208815	2980	2980	2980	2980	0
54	20241217	194800	152208815	2980	2980	2980	2980	0
55	20241217	194700	152208815	2980	2980	2980	2980	0
56	20241217	194600	152208815	2980	2980	2980	2980	0
57	20241217	194500	152208815	2980	2980	2980	2980	0
58	20241217	194400	152208815	2980	2980	2980	2980	0
59	20241217	194300	152208815	2980	2980	2980	2980	0
60	20241217	194200	152208815	2980	2980	2980	2980	0
61	20241217	194100	152208815	2980	2980	2980	2980	0
62	20241217	194000	152208815	2980	2980	2980	2980	523
63	20241217	193900	152208815	2980	2980	2980	2980	0
64	20241217	193800	152208815	2980	2980	2980	2980	0
65	20241217	193700	152208815	2980	2980	2980	2980	0
66	20241217	193600	152208815	2980	2980	2980	2980	0
67	20241217	193500	152208815	2980	2980	2980	2980	0
68	20241217	193400	152208815	2980	2980	2980	2980	0
69	20241217	193300	152208815	2980	2980	2980	2980	0
70	20241217	193200	152208815	2980	2980	2980	2980	0
71	20241217	193100	152208815	2980	2980	2980	2980	0
72	20241217	193000	152208815	2980	2980	2980	2980	0
73	20241217	192900	152208815	2980	2980	2980	2980	0
74	20241217	192800	152208815	2980	2980	2980	2980	0
75	20241217	192700	152208815	2980	2980	2980	2980	0
76	20241217	192600	152208815	2980	2980	2980	2980	0
77	20241217	192500	152208815	2980	2980	2980	2980	0
78	20241217	192400	152208815	2980	2980	2980	2980	0
79	20241217	192300	152208815	2980	2980	2980	2980	0
80	20241217	192200	152208815	2980	2980	2980	2980	0
81	20241217	192100	152208815	2980	2980	2980	2980	0
82	20241217	192000	152208815	2980	2980	2980	2980	0
83	20241217	191900	152208815	2980	2980	2980	2980	0
84	20241217	191800	152208815	2980	2980	2980	2980	0
85	20241217	191700	152208815	2980	2980	2980	2980	0
86	20241217	191600	152208815	2980	2980	2980	2980	0
87	20241217	191500	152208815	2980	2980	2980	2980	0
88	20241217	191400	152208815	2980	2980	2980	2980	0
89	20241217	191300	152208815	2980	2980	2980	2980	0
90	20241217	191200	152208815	2980	2980	2980	2980	0
91	20241217	191100	152208815	2980	2980	2980	2980	0
92	20241217	191000	152208815	2980	2980	2980	2980	523
93	20241217	190900	152208815	2980	2980	2980	2980	0
94	20241217	190800	152208815	2980	2980	2980	2980	0
95	20241217	190700	152208815	2980	2980	2980	2980	0
96	20241217	190600	152208815	2980	2980	2980	2980	0
97	20241217	190500	152208815	2980	2980	2980	2980	0
98	20241217	190400	152208815	2980	2980	2980	2980	0
99	20241217	190300	152208815	2980	2980	2980	2980	0
100	20241217	190200	152208815	2980	2980	2980	2980	0
101	20241217	190100	152208815	2980	2980	2980	2980	0
102	20241217	190000	152208815	2980	2980	2980	2980	0
103	20241217	185900	152208815	2980	2980	2980	2980	0
104	20241217	185800	152208815	2980	2980	2980	2980	0
105	20241217	185700	152208815	2980	2980	2980	2980	0
106	20241217	185600	152208815	2980	2980	2980	2980	0
107	20241217	185500	152208815	2980	2980	2980	2980	0
108	20241217	185400	152208815	2980	2980	2980	2980	0
109	20241217	185300	152208815	2980	2980	2980	2980	0
110	20241217	185200	152208815	2980	2980	2980	2980	0
111	20241217	185100	152208815	2980	2980	2980	2980	0
112	20241217	185000	152208815	2980	2980	2980	2980	0
113	20241217	184900	152208815	2980	2980	2980	2980	0
114	20241217	184800	152208815	2980	2980	2980	2980	0
115	20241217	184700	152208815	2980	2980	2980	2980	0
116	20241217	184600	152208815	2980	2980	2980	2980	0
117	20241217	184500	152208815	2980	2980	2980	2980	0
118	20241217	184400	152208815	2980	2980	2980	2980	0
119	20241217	184300	152208815	2980	2980	2980	2980	0
120	20241217	184200	152208815	2980	2980	2980	2980	0
121	20241217	184100	152208815	2980	2980	2980	2980	0
122	20241217	184000	152208815	2980	2980	2980	2980	523
123	20241217	183900	152208815	2980	2980	2980	2980	0
124	20241217	183800	152208815	2980	2980	2980	2980	0
125	20241217	183700	152208815	2980	2980	2980	2980	0
126	20241217	183600	152208815	2980	2980	2980	2980	0
127	20241217	183500	152208815	2980	2980	2980	2980	0
128	20241217	183400	152208815	2980	2980	2980	2980	0
129	20241217	183300	152208815	2980	2980	2980	2980	0
130	20241217	183200	152208815	2980	2980	2980	2980	0
131	20241217	183100	152208815	2980	2980	2980	2980	0
132	20241217	183000	152208815	2980	2980	2980	2980	0
133	20241217	182900	152208815	2980	2980	2980	2980	0
134	20241217	182800	152208815	2980	2980	2980	2980	0
135	20241217	182700	152208815	2980	2980	2980	2980	0
136	20241217	182600	152208815	2980	2980	2980	2980	0
137	20241217	182500	152208815	2980	2980	2980	2980	0
138	20241217	182400	152208815	2980	2980	2980	2980	0
139	20241217	182300	152208815	2980	2980	2980	2980	0
140	20241217	182200	152208815	2980	2980	2980	2980	0
141	20241217	182100	152208815	2980	2980	2980	2980	0
142	20241217	182000	152208815	2980	2980	2980	2980	0
143	20241217	181900	152208815	2980	2980	2980	2980	0
144	20241217	181800	152208815	2980	2980	2980	2980	0
145	20241217	181700	152208815	2980	2980	2980	2980	0
146	20241217	181600	152208815	2980	2980	2980	2980	0
147	20241217	181500	152208815	2980	2980	2980	2980	0
148	20241217	181400	152208815	2980	2980	2980	2980	0
149	20241217	181300	152208815	2980	2980	2980	2980	0
150	20241217	181200	152208815	2980	2980	2980	2980	0
151	20241217	181100	152208815	2980	2980	2980	2980	0
152	20241217	181000	152208815	2980	2980	2980	2980	523
153	20241217	180900	152208815	2980	2980	2980	2980	0
154	20241217	180800	152208815	2980	2980	2980	2980	0
155	20241217	180700	152208815	2980	2980	2980	2980	0
156	20241217	180600	152208815	2980	2980	2980	2980	0
157	20241217	180500	152208815	2980	2980	2980	2980	0
158	20241217	180400	152208815	2980	2980	2980	2980	0
159	20241217	180300	152208815	2980	2980	2980	2980	0
160	20241217	180200	152208815	2980	2980	2980	2980	0
161	20241217	180100	152208815	2980	2980	2980	2980	0
162	20241217	180000	152208815	2980	2980	2980	2980	0
163	20241217	175900	152208815	2980	2980	2980	2980	0
164	20241217	175800	152208815	2980	2980	2980	2980	0
165	20241217	175700	152208815	2980	2980	2980	2980	0
166	20241217	175600	152208815	2980	2980	2980	2980	0
167	20241217	175500	152208815	2980	2980	2980	2980	0
168	20241217	175400	152208815	2980	2980	2980	2980	0
169	20241217	175300	152208815	2980	2980	2980	2980	0
170	20241217	175200	152208815	2980	2980	2980	2980	0
171	20241217	175100	152208815	2980	2980	2980	2980	0
172	20241217	175000	152208815	2980	2980	2980	2980	0
173	20241217	174900	152208815	2980	2980	2980	2980	0
174	20241217	174800	152208815	2980	2980	2980	2980	0
175	20241217	174700	152208815	2980	2980	2980	2980	0
176	20241217	174600	152208815	2980	2980	2980	2980	0
177	20241217	174500	152208815	2980	2980	2980	2980	0
178	20241217	174400	152208815	2980	2980	2980	2980	0
179	20241217	174300	152208815	2980	2980	2980	2980	0
180	20241217	174200	152208815	2980	2980	2980	2980	0
181	20241217	174100	152208815	2980	2980	2980	2980	0
182	20241217	174000	152208815	2980	2980	2980	2980	523
183	20241217	173900	152208815	2980	2980	2980	2980	0
184	20241217	173800	152208815	2980	2980	2980	2980	0
185	20241217	173700	152208815	2980	2980	2980	2980	0
186	20241217	173600	152208815	2980	2980	2980	2980	0
187	20241217	173500	152208815	2980	2980	2980	2980	0
188	20241217	173400	152208815	2980	2980	2980	2980	0
189	20241217	173300	152208815	2980	2980	2980	2980	0
190	20241217	173200	152208815	2980	2980	2980	2980	0
191	20241217	173100	152208815	2980	2980	2980	2980	0
192	20241217	173000	152208815	2980	2980	2980	2980	0
193	20241217	172900	152208815	2980	2980	2980	2980	0
194	20241217	172800	152208815	2980	2980	2980	2980	0
195	20241217	172700	152208815	2980	2980	2980	2980	0
196	20241217	172600	152208815	2980	2980	2980	2980	0
197	20241217	172500	152208815	2980	2980	2980	2980	0
198	20241217	172400	152208815	2980	2980	2980	2980	0
199	20241217	172300	152208815	2980	2980	2980	2980	0
200	20241217	172200	152208815	2980	2980	2980	2980	0
201	20241217	172100	152208815	2980	2980	2980	2980	0
202	20241217	172000	152208815	2980	2980	2980	2980	0
203	20241217	171900	152208815	2980	2980	2980	2980	0
204	20241217	171800	152208815	2980	2980	2980	2980	0
205	20241217	171700	152208815	2980	2980	2980	2980	0
206	20241217	171600	152208815	2980	2980	2980	2980	0
207	20241217	171500	152208815	2980	2980	2980	2980	0
208	20241217	171400	152208815	2980	2980	2980	2980	0
209	20241217	171300	152208815	2980	2980	2980	2980	0
210	20241217	171200	152208815	2980	2980	2980	2980	0
211	20241217	171100	152208815	2980	2980	2980	2980	0
212	20241217	171000	152208815	2980	2980	2980	2980	523
213	20241217	170900	152208815	2980	2980	2980	2980	0
214	20241217	170800	152208815	2980	2980	2980	2980	0
215	20241217	170700	152208815	2980	2980	2980	2980	0
216	20241217	170600	152208815	2980	2980	2980	2980	0
217	20241217	170500	152208815	2980	2980	2980	2980	0
218	20241217	170400	152208815	2980	2980	2980	2980	0
219	20241217	170300	152208815	2980	2980	2980	2980	0
220	20241217	170200	152208815	2980	2980	2980	2980	0
221	20241217	170100	152208815	2980	2980	2980	2980	0
222	20241217	170000	152208815	2980	2980	2980	2980	0
223	20241217	165900	152208815	2980	2980	2980	2980	0
224	20241217	165800	152208815	2980	2980	2980	2980	0
225	20241217	165700	152208815	2980	2980	2980	2980	0
226	20241217	165600	152208815	2980	2980	2980	2980	0
227	20241217	165500	152208815	2980	2980	2980	2980	0
228	20241217	165400	152208815	2980	2980	2980	2980	0
229	20241217	165300	152208815	2980	2980	2980	2980	0
230	20241217	165200	152208815	2980	2980	2980	2980	0
231	20241217	165100	152208815	2980	2980	2980	2980	0
232	20241217	165000	152208815	2980	2980	2980	2980	0
233	20241217	164900	152208815	2980	2980	2980	2980	0
234	20241217	164800	152208815	2980	2980	2980	2980	0
235	20241217	164700	152208815	2980	2980	2980	2980	0
236	20241217	164600	152208815	2980	2980	2980	2980	0
237	20241217	164500	152208815	2980	2980	2980	2980	0
238	20241217	164400	152208815	2980	2980	2980	2980	0
239	20241217	164300	152208815	2980	2980	2980	2980	0
240	20241217	164200	152208815	2980	2980	2980	2980	0
241	20241217	164100	152208815	2980	2980	2980	2980	0
242	20241217	164000	152208815	2980	2980	2980	2980	523
243	20241217	163900	152208815	2980	2980	2980	2980	0
244	20241217	163800	152208815	2980	2980	2980	2980	0
245	20241217	163700	152208815	2980	2980	2980	2980	0
246	20241217	163600	152208815	2980	2980	2980	2980	0
247	20241217	163500	152208815	2980	2980	2980	2980	0
248	20241217	163400	152208815	2980	2980	2980	2980	0
249	20241217	163300	152208815	2980	2980	2980	2980	0
250	20241217	163200	152208815	2980	2980	2980	2980	0
251	20241217	163100	152208815	2980	2980	2980	2980	0
252	20241217	163000	152208815	2980	2980	2980	2980	0
253	20241217	162900	152208815	2980	2980	2980	2980	0
254	20241217	162800	152208815	2980	2980	2980	2980	0
255	20241217	162700	152208815	2980	2980	2980	2980	0
256	20241217	162600	152208815	2980	2980	2980	2980	0
257	20241217	162500	152208815	2980	2980	2980	2980	0
258	20241217	162400	152208815	2980	2980	2980	2980	0
259	20241217	162300	152208815	2980	2980	2980	2980	0
260	20241217	162200	152208815	2980	2980	2980	2980	0
261	20241217	162100	152208815	2980	2980	2980	2980	0
262	20241217	162000	152208815	2980	2980	2980	2980	0
263	20241217	161900	152208815	2980	2980	2980	2980	0
264	20241217	161800	152208815	2980	2980	2980	2980	0
265	20241217	161700	152208815	2980	2980	2980	2980	0
266	20241217	161600	152208815	2980	2980	2980	2980	0
267	20241217	161500	152208815	2980	2980	2980	2980	0
268	20241217	161400	152208815	2980	2980	2980	2980	0
269	20241217	161300	152208815	2980	2980	2980	2980	0
270	20241217	161200	152208815	2980	2980	2980	2980	0
271	20241217	161100	152208815	2980	2980	2980	2980	0
272	20241217	161000	152208815	2980	2980	2980	2980	523
273	20241217	160900	152208815	2980	2980	2980	2980	0
274	20241217	160800	152208815	2980	2980	2980	2980	0
275	20241217	160700	152208815	2980	2980	2980	2980	0
276	20241217	160600	152208815	2980	2980	2980	2980	0
277	20241217	160500	152208815	2980	2980	2980	2980	0
278	20241217	160400	152208815	2980	2980	2980	2980	0
279	20241217	160300	152208815	2980	2980	2980	2980	0
280	20241217	160200	152208815	2980	2980	2980	2980	0
281	20241217	160100	152208815	2980	2980	2980	2980	0
282	20241217	160000	152208815	2980	2980	2980	2980	0
283	20241217	155900	152208815	2980	2980	2980	2980	0
284	20241217	155800	152208815	2980	2980	2980	2980	0
285	20241217	155700	152208815	2980	2980	2980	2980	0
286	20241217	155600	152208815	2980	2980	2980	2980	0
287	20241217	155500	152208815	2980	2980	2980	2980	0
288	20241217	155400	152208815	2980	2980	2980	2980	0
289	20241217	155300	152208815	2980	2980	2980	2980	0
290	20241217	155200	152208815	2980	2980	2980	2980	0
291	20241217	155100	152208815	2980	2980	2980	2980	0
292	20241217	155000	152208815	2980	2980	2980	2980	0
293	20241217	154900	152208815	2980	2980	2980	2980	0
294	20241217	154800	152208815	2980	2980	2980	2980	0
295	20241217	154700	152208815	2980	2980	2980	2980	0
296	20241217	154600	152208815	2980	2980	2980	2980	0
297	20241217	154500	152208815	2980	2980	2980	2980	0
298	20241217	154400	152208815	2980	2980	2980	2980	0
299	20241217	154300	152208815	2980	2980	2980	2980	0
300	20241217	154200	152208815	2980	2980	2980	2980	0
301	20241217	154100	152208815	2980	2980	2980	2980	0
302	20241217	154000	152208815	2980	2980	2980	2980	523
303	20241217	153900	152208815	2980	2980	2980	2980	0
304	20241217	153800	152208815	2980	2980	2980	2980	0
305	20241217	153700	152208815	2980	2980	2980	2980	0
306	20241217	153600	152208815	2980	2980	2980	2980	0
307	20241217	153500	152208815	2980	2980	2980	2980	0
308	20241217	153400	152208815	2980	2980	2980	2980	0
309	20241217	153300	152208815	2980	2980	2980	2980	0
310	20241217	153200	152208815	2980	2980	2980	2980	0
311	20241217	153100	152208815	2980	2980	2980	2980	0
312	20241217	153000	152208815	2980	2980	2980	2980	523
313	20241217	152900	150650275	2980	2980	2980	2980	0
314	20241217	152800	150650275	2980	2980	2980	2980	0
315	20241217	152700	150650275	2980	2980	2980	2980	0
316	20241217	152600	150650275	2980	2980	2980	2980	0
317	20241217	152500	150650275	2980	2980	2980	2980	0
318	20241217	152400	150650275	2980	2980	2980	2980	0
319	20241217	152300	150650275	2980	2980	2980	2980	0
320	20241217	152200	150650275	2980	2980	2980	2980	0
321	20241217	152100	150650275	2980	2980	2980	2980	0
322	20241217	152000	150650275	2980	2980	2980	2980	0
323	20241217	151900	150650275	2980	2950	2980	2950	3706
324	20241217	151800	139670315	2950	2950	2950	2950	341
325	20241217	151700	138664365	2950	2950	2950	2950	0
326	20241217	151600	138664365	2950	2950	2950	2950	0
327	20241217	151500	138664365	2950	2950	2950	2950	0
328	20241217	151400	138664365	2950	2950	2950	2940	2506
329	20241217	151300	131291635	2960	2960	2960	2960	1
330	20241217	151200	131288675	2950	2950	2950	2950	0
331	20241217	151100	131288675	2950	2955	2955	2950	1500
332	20241217	151000	126863650	2960	2955	2960	2955	360
333	20241217	150900	125798550	2960	2960	2960	2950	82
334	20241217	150800	125555925	2955	2955	2955	2955	50
335	20241217	150700	125408175	2960	2950	2960	2950	506
336	20241217	150600	123913350	2950	2950	2950	2950	0
337	20241217	150500	123913350	2950	2950	2950	2950	0
338	20241217	150400	123913350	2950	2950	2950	2950	0
339	20241217	150300	123913350	2950	2950	2950	2950	0
340	20241217	150200	123913350	2950	2950	2950	2950	491
341	20241217	150100	122464900	2955	2955	2955	2955	0
342	20241217	150000	122464900	2955	2955	2955	2955	0
343	20241217	145900	122464900	2955	2955	2955	2955	0
344	20241217	145800	122464900	2955	2955	2955	2955	0
345	20241217	145700	122464900	2955	2955	2955	2955	3
346	20241217	145600	122456035	2930	2930	2930	2930	214
347	20241217	145500	121829015	2930	2930	2930	2930	41
348	20241217	145400	121708885	2930	2930	2930	2930	0
349	20241217	145300	121708885	2930	2930	2930	2930	22
350	20241217	145200	121644425	2930	2930	2930	2930	25
351	20241217	145100	121571175	2930	2930	2930	2930	0
352	20241217	145000	121571175	2930	2930	2930	2930	28
353	20241217	144900	121489135	2930	2930	2930	2930	34
354	20241217	144800	121389515	2930	2930	2930	2930	0
355	20241217	144700	121389515	2930	2930	2930	2930	190
356	20241217	144600	120832815	2930	2930	2930	2930	0
357	20241217	144500	120832815	2930	2930	2930	2930	0
358	20241217	144400	120832815	2930	2920	2930	2900	2708
359	20241217	144300	112934620	2910	2925	2930	2910	2521
360	20241217	144200	105573570	2925	2925	2925	2925	11
361	20241217	144100	105541395	2930	2930	2930	2930	0
362	20241217	144000	105541395	2930	2930	2930	2930	5
363	20241217	143900	105526745	2930	2930	2930	2930	0
364	20241217	143800	105526745	2930	2930	2930	2930	0
365	20241217	143700	105526745	2930	2920	2930	2920	528
366	20241217	143600	103980545	2920	2920	2920	2920	27
367	20241217	143500	103901705	2930	2930	2930	2930	6
368	20241217	143400	103884125	2920	2930	2930	2920	120
369	20241217	143300	103532725	2930	2930	2930	2930	0
370	20241217	143200	103532725	2930	2930	2930	2930	5
371	20241217	143100	103518075	2920	2920	2920	2920	0
372	20241217	143000	103518075	2920	2920	2920	2920	2
373	20241217	142900	103512235	2920	2920	2920	2920	98
374	20241217	142800	103226075	2930	2930	2930	2930	5
375	20241217	142700	103211425	2930	2930	2930	2930	0
376	20241217	142600	103211425	2930	2930	2930	2930	0
377	20241217	142500	103211425	2930	2930	2930	2930	0
378	20241217	142400	103211425	2930	2930	2930	2930	0
379	20241217	142300	103211425	2930	2930	2930	2930	0
380	20241217	142200	103211425	2930	2920	2930	2920	193
381	20241217	142100	102647815	2930	2930	2930	2930	5
382	20241217	142000	102633165	2920	2920	2920	2920	0
383	20241217	141900	102633165	2920	2930	2930	2920	55
384	20241217	141800	102472515	2930	2920	2930	2920	97
385	20241217	141700	102189265	2925	2925	2925	2925	1
386	20241217	141600	102186340	2930	2930	2930	2930	3
387	20241217	141500	102177550	2930	2930	2930	2930	0
388	20241217	141400	102177550	2930	2930	2930	2930	0
389	20241217	141300	102177550	2930	2930	2930	2930	0
390	20241217	141200	102177550	2930	2930	2930	2930	163
391	20241217	141100	101699960	2940	2940	2940	2940	0
392	20241217	141000	101699960	2940	2940	2940	2940	0
393	20241217	140900	101699960	2940	2940	2940	2940	0
394	20241217	140800	101699960	2940	2940	2940	2940	0
395	20241217	140700	101699960	2940	2940	2940	2940	0
396	20241217	140600	101699960	2940	2940	2940	2940	0
397	20241217	140500	101699960	2940	2940	2940	2940	50
398	20241217	140400	101552960	2945	2945	2945	2945	0
399	20241217	140300	101552960	2945	2945	2945	2945	0
400	20241217	140200	101552960	2945	2940	2945	2930	372
401	20241217	140100	100462845	2945	2945	2945	2945	105
402	20241217	140000	100153620	2955	2955	2955	2955	0
403	20241217	135900	100153620	2955	2955	2955	2955	0
404	20241217	135800	100153620	2955	2955	2955	2955	0
405	20241217	135700	100153620	2955	2955	2955	2955	0
406	20241217	135600	100153620	2955	2955	2955	2955	0
407	20241217	135500	100153620	2955	2955	2955	2955	0
408	20241217	135400	100153620	2955	2955	2955	2950	12
409	20241217	135300	100118195	2955	2955	2955	2955	0
410	20241217	135200	100118195	2955	2955	2955	2955	0
411	20241217	135100	100118195	2955	2955	2955	2955	0
412	20241217	135000	100118195	2955	2955	2955	2950	615
413	20241217	134900	98303925	2950	2960	2960	2950	110
414	20241217	134800	97978425	2960	2960	2960	2960	0
415	20241217	134700	97978425	2960	2960	2960	2960	0
416	20241217	134600	97978425	2960	2960	2960	2960	0
417	20241217	134500	97978425	2960	2960	2960	2960	100
418	20241217	134400	97682425	2960	2960	2960	2960	3
419	20241217	134300	97673545	2965	2965	2965	2965	0
420	20241217	134200	97673545	2965	2965	2965	2965	0
421	20241217	134100	97673545	2965	2965	2965	2965	30
422	20241217	134000	97584595	2965	2965	2965	2965	0
423	20241217	133900	97584595	2965	2965	2965	2965	0
424	20241217	133800	97584595	2965	2965	2965	2965	0
425	20241217	133700	97584595	2965	2965	2965	2965	0
426	20241217	133600	97584595	2965	2965	2965	2965	0
427	20241217	133500	97584595	2965	2965	2965	2965	0
428	20241217	133400	97584595	2965	2965	2965	2965	8
429	20241217	133300	97560875	2965	2945	2965	2945	4517
430	20241217	133200	84185815	2945	2940	2945	2940	116
431	20241217	133100	83844345	2925	2940	2940	2920	494
432	20241217	133000	82399885	2940	2940	2940	2940	0
433	20241217	132900	82399885	2940	2940	2940	2940	0
434	20241217	132800	82399885	2940	2940	2940	2940	0
435	20241217	132700	82399885	2940	2940	2940	2940	0
436	20241217	132600	82399885	2940	2940	2940	2940	0
437	20241217	132500	82399885	2940	2940	2940	2940	0
438	20241217	132400	82399885	2940	2940	2940	2940	4
439	20241217	132300	82388125	2950	2950	2950	2950	0
440	20241217	132200	82388125	2950	2950	2950	2950	0
441	20241217	132100	82388125	2950	2950	2950	2950	0
442	20241217	132000	82388125	2950	2950	2950	2950	0
443	20241217	131900	82388125	2950	2950	2950	2950	0
444	20241217	131800	82388125	2950	2950	2950	2950	0
445	20241217	131700	82388125	2950	2950	2950	2950	0
446	20241217	131600	82388125	2950	2950	2950	2950	3
447	20241217	131500	82379275	2945	2945	2945	2945	0
448	20241217	131400	82379275	2945	2945	2945	2945	0
449	20241217	131300	82379275	2945	2945	2945	2945	4
450	20241217	131200	82367495	2965	2965	2965	2965	0
451	20241217	131100	82367495	2965	2965	2965	2965	0
452	20241217	131000	82367495	2965	2965	2965	2965	0
453	20241217	130900	82367495	2965	2965	2965	2965	0
454	20241217	130800	82367495	2965	2965	2965	2965	0
455	20241217	130700	82367495	2965	2965	2965	2965	0
456	20241217	130600	82367495	2965	2965	2965	2965	0
457	20241217	130500	82367495	2965	2965	2965	2965	0
458	20241217	130400	82367495	2965	2965	2965	2965	0
459	20241217	130300	82367495	2965	2965	2965	2965	0
460	20241217	130200	82367495	2965	2965	2965	2965	0
461	20241217	130100	82367495	2965	2965	2965	2965	0
462	20241217	130000	82367495	2965	2965	2965	2965	0
463	20241217	125900	82367495	2965	2965	2965	2965	0
464	20241217	125800	82367495	2965	2965	2965	2965	1
465	20241217	125700	82364530	2965	2950	2965	2950	23
466	20241217	125600	82296665	2970	2970	2980	2955	1137
467	20241217	125500	78918245	2975	2950	2975	2950	3420
468	20241217	125400	68797995	2945	2945	2945	2945	2000
469	20241217	125300	62907995	2945	2945	2945	2945	0
470	20241217	125200	62907995	2945	2945	2945	2945	0
471	20241217	125100	62907995	2945	2945	2945	2935	5
472	20241217	125000	62893290	2945	2945	2945	2945	2
473	20241217	124900	62887400	2935	2935	2935	2935	0
474	20241217	124800	62887400	2935	2940	2940	2935	3
475	20241217	124700	62878590	2945	2945	2945	2945	0
476	20241217	124600	62878590	2945	2945	2945	2945	0
477	20241217	124500	62878590	2945	2945	2945	2945	0
478	20241217	124400	62878590	2945	2930	2945	2930	7553
479	20241217	124300	40677525	2925	2925	2925	2925	0
480	20241217	124200	40677525	2925	2925	2925	2925	0
481	20241217	124100	40677525	2925	2925	2925	2925	0
482	20241217	124000	40677525	2925	2930	2930	2925	2
483	20241217	123900	40671670	2930	2930	2930	2930	5
484	20241217	123800	40657020	2915	2915	2915	2915	0
485	20241217	123700	40657020	2915	2915	2915	2915	0
486	20241217	123600	40657020	2915	2915	2915	2915	0
487	20241217	123500	40657020	2915	2915	2915	2915	0
488	20241217	123400	40657020	2915	2925	2925	2915	192
489	20241217	123300	40096810	2925	2925	2925	2925	0
490	20241217	123200	40096810	2925	2925	2925	2925	14
491	20241217	123100	40055860	2925	2925	2925	2925	0
492	20241217	123000	40055860	2925	2925	2925	2925	0
493	20241217	122900	40055860	2925	2925	2925	2925	0
494	20241217	122800	40055860	2925	2925	2925	2925	5
495	20241217	122700	40041235	2935	2935	2935	2935	0
496	20241217	122600	40041235	2935	2935	2935	2935	0
497	20241217	122500	40041235	2935	2935	2935	2935	0
498	20241217	122400	40041235	2935	2935	2935	2935	0
499	20241217	122300	40041235	2935	2935	2935	2935	0
500	20241217	122200	40041235	2935	2935	2935	2935	0
501	20241217	122100	40041235	2935	2935	2935	2935	1
502	20241217	122000	40038300	2925	2925	2925	2925	19
503	20241217	121900	39982725	2925	2925	2925	2925	0
504	20241217	121800	39982725	2925	2925	2925	2925	0
505	20241217	121700	39982725	2925	2925	2925	2925	3
506	20241217	121600	39973950	2925	2925	2925	2925	0
507	20241217	121500	39973950	2925	2925	2925	2925	0
508	20241217	121400	39973950	2925	2925	2925	2925	0
509	20241217	121300	39973950	2925	2935	2935	2925	32
510	20241217	121200	39880130	2925	2925	2925	2925	0
511	20241217	121100	39880130	2925	2925	2925	2925	0
512	20241217	121000	39880130	2925	2925	2925	2925	0
513	20241217	120900	39880130	2925	2925	2925	2925	0
514	20241217	120800	39880130	2925	2925	2925	2925	0
515	20241217	120700	39880130	2925	2925	2925	2925	0
516	20241217	120600	39880130	2925	2925	2925	2925	0
517	20241217	120500	39880130	2925	2925	2925	2925	22
518	20241217	120400	39815780	2935	2935	2935	2935	0
519	20241217	120300	39815780	2935	2935	2935	2935	0
520	20241217	120200	39815780	2935	2935	2935	2935	0
521	20241217	120100	39815780	2935	2935	2935	2935	0
522	20241217	120000	39815780	2935	2935	2935	2935	0
523	20241217	115900	39815780	2935	2925	2935	2925	702
524	20241217	115800	37762410	2925	2925	2925	2925	30
525	20241217	115700	37674660	2935	2935	2935	2935	0
526	20241217	115600	37674660	2935	2935	2935	2935	0
527	20241217	115500	37674660	2935	2935	2935	2935	0
528	20241217	115400	37674660	2935	2935	2935	2935	0
529	20241217	115300	37674660	2935	2935	2935	2935	0
530	20241217	115200	37674660	2935	2935	2935	2935	0
531	20241217	115100	37674660	2935	2935	2935	2935	0
532	20241217	115000	37674660	2935	2935	2935	2935	0
533	20241217	114900	37674660	2935	2935	2935	2935	22
534	20241217	114800	37610090	2930	2930	2930	2930	0
535	20241217	114700	37610090	2930	2930	2930	2930	0
536	20241217	114600	37610090	2930	2930	2930	2930	0
537	20241217	114500	37610090	2930	2930	2930	2930	2
538	20241217	114400	37604230	2925	2925	2925	2925	0
539	20241217	114300	37604230	2925	2925	2925	2925	16
540	20241217	114200	37557430	2925	2925	2925	2925	0
541	20241217	114100	37557430	2925	2925	2925	2925	0
542	20241217	114000	37557430	2925	2925	2925	2925	0
543	20241217	113900	37557430	2925	2925	2925	2925	0
544	20241217	113800	37557430	2925	2925	2925	2925	109
545	20241217	113700	37238605	2935	2935	2935	2935	22
546	20241217	113600	37174035	2930	2930	2930	2930	0
547	20241217	113500	37174035	2930	2930	2930	2930	0
548	20241217	113400	37174035	2930	2930	2930	2930	0
549	20241217	113300	37174035	2930	2930	2930	2930	0
550	20241217	113200	37174035	2930	2935	2935	2930	2
551	20241217	113100	37168170	2935	2935	2935	2935	0
552	20241217	113000	37168170	2935	2935	2935	2935	0
553	20241217	112900	37168170	2935	2935	2935	2935	22
554	20241217	112800	37103600	2930	2930	2930	2930	0
555	20241217	112700	37103600	2930	2930	2930	2930	142
556	20241217	112600	36687540	2935	2935	2935	2935	0
557	20241217	112500	36687540	2935	2935	2935	2935	0
558	20241217	112400	36687540	2935	2935	2935	2935	22
559	20241217	112300	36622970	2925	2925	2925	2925	22
560	20241217	112200	36558620	2925	2925	2925	2925	200
561	20241217	112100	35973620	2940	2940	2940	2940	0
562	20241217	112000	35973620	2940	2940	2940	2940	0
563	20241217	111900	35973620	2940	2940	2940	2940	0
564	20241217	111800	35973620	2940	2940	2940	2940	0
565	20241217	111700	35973620	2940	2940	2940	2940	0
566	20241217	111600	35973620	2940	2935	2940	2935	22
567	20241217	111500	35908950	2935	2935	2935	2935	0
568	20241217	111400	35908950	2935	2935	2935	2935	0
569	20241217	111300	35908950	2935	2935	2935	2935	0
570	20241217	111200	35908950	2935	2935	2935	2935	0
571	20241217	111100	35908950	2935	2935	2935	2935	22
572	20241217	111000	35844380	2935	2935	2935	2935	0
573	20241217	110900	35844380	2935	2935	2935	2935	0
574	20241217	110800	35844380	2935	2935	2935	2935	0
575	20241217	110700	35844380	2935	2935	2935	2935	0
576	20241217	110600	35844380	2935	2935	2935	2935	0
577	20241217	110500	35844380	2935	2935	2935	2935	22
578	20241217	110400	35779810	2935	2935	2935	2935	0
579	20241217	110300	35779810	2935	2935	2935	2935	0
580	20241217	110200	35779810	2935	2930	2935	2930	207
581	20241217	110100	35173270	2930	2930	2930	2930	0
582	20241217	110000	35173270	2930	2925	2930	2925	19
583	20241217	105900	35117650	2930	2930	2930	2930	3
584	20241217	105800	35108860	2935	2935	2935	2935	22
585	20241217	105700	35044290	2935	2935	2935	2935	0
586	20241217	105600	35044290	2935	2935	2935	2935	0
587	20241217	105500	35044290	2935	2940	2940	2935	16
588	20241217	105400	34997255	2940	2940	2940	2935	3
589	20241217	105300	34988440	2940	2940	2940	2940	1
590	20241217	105200	34985500	2935	2940	2940	2935	3
591	20241217	105100	34976685	2935	2940	2940	2935	2
592	20241217	105000	34970810	2940	2940	2940	2935	24
593	20241217	104900	34900255	2940	2940	2940	2940	0
594	20241217	104800	34900255	2940	2940	2940	2940	0
595	20241217	104700	34900255	2940	2940	2940	2940	0
596	20241217	104600	34900255	2940	2940	2940	2940	22
597	20241217	104500	34835575	2940	2940	2940	2940	1
598	20241217	104400	34832635	2940	2935	2940	2935	3
599	20241217	104300	34823820	2940	2940	2940	2940	0
600	20241217	104200	34823820	2940	2940	2940	2940	1
601	20241217	104100	34820880	2940	2940	2940	2940	5
602	20241217	104000	34806180	2930	2940	2940	2930	33
603	20241217	103900	34709380	2940	2940	2940	2940	0
604	20241217	103800	34709380	2940	2940	2940	2940	0
605	20241217	103700	34709380	2940	2940	2940	2940	0
606	20241217	103600	34709380	2940	2940	2940	2940	318
607	20241217	103500	33774460	2940	2940	2940	2940	0
608	20241217	103400	33774460	2940	2930	2940	2930	72
609	20241217	103300	33563490	2925	2925	2925	2925	0
610	20241217	103200	33563490	2925	2925	2925	2925	42
611	20241217	103100	33440640	2930	2930	2930	2930	0
612	20241217	103000	33440640	2930	2930	2930	2930	33
613	20241217	102900	33343950	2930	2930	2930	2930	0
614	20241217	102800	33343950	2930	2930	2930	2930	0
615	20241217	102700	33343950	2930	2930	2930	2930	0
616	20241217	102600	33343950	2930	2930	2930	2930	22
617	20241217	102500	33279490	2930	2930	2930	2930	200
618	20241217	102400	32693490	2930	2930	2930	2930	3
619	20241217	102300	32684700	2925	2925	2925	2925	140
620	20241217	102200	32275200	2925	2925	2925	2925	22
621	20241217	102100	32210850	2925	2925	2925	2925	0
622	20241217	102000	32210850	2925	2925	2925	2925	100
623	20241217	101900	31918350	2925	2925	2925	2925	0
624	20241217	101800	31918350	2925	2925	2925	2925	22
625	20241217	101700	31854000	2925	2925	2925	2925	0
626	20241217	101600	31854000	2925	2925	2925	2925	0
627	20241217	101500	31854000	2925	2925	2925	2925	10
628	20241217	101400	31824750	2925	2925	2925	2925	0
629	20241217	101300	31824750	2925	2925	2925	2925	0
630	20241217	101200	31824750	2925	2925	2925	2925	42
631	20241217	101100	31701900	2925	2925	2925	2925	0
632	20241217	101000	31701900	2925	2925	2925	2925	14
633	20241217	100900	31660950	2925	2925	2925	2925	10
634	20241217	100800	31631700	2930	2930	2930	2930	0
635	20241217	100700	31631700	2930	2930	2930	2930	0
636	20241217	100600	31631700	2930	2930	2930	2930	3
637	20241217	100500	31622910	2920	2920	2920	2920	32
638	20241217	100400	31529470	2930	2920	2930	2920	13
639	20241217	100300	31491480	2930	2930	2930	2930	10
640	20241217	100200	31462180	2930	2930	2930	2930	0
641	20241217	100100	31462180	2930	2930	2930	2930	3
642	20241217	100000	31453390	2930	2930	2930	2930	0
643	20241217	095900	31453390	2930	2915	2930	2915	10
644	20241217	095800	31424165	2930	2930	2930	2930	0
645	20241217	095700	31424165	2930	2920	2930	2915	42
646	20241217	095600	31301485	2930	2930	2930	2930	0
647	20241217	095500	31301485	2930	2930	2930	2930	0
648	20241217	095400	31301485	2930	2930	2930	2920	13
649	20241217	095300	31263415	2940	2940	2940	2940	0
650	20241217	095200	31263415	2940	2940	2940	2940	0
651	20241217	095100	31263415	2940	2940	2940	2940	10
652	20241217	095000	31234015	2940	2940	2940	2940	0
653	20241217	094900	31234015	2940	2940	2940	2940	0
654	20241217	094800	31234015	2940	2940	2940	2940	0
655	20241217	094700	31234015	2940	2935	2940	2935	10
656	20241217	094600	31204620	2940	2940	2940	2940	0
657	20241217	094500	31204620	2940	2940	2940	2940	0
658	20241217	094400	31204620	2940	2940	2940	2940	0
659	20241217	094300	31204620	2940	2940	2940	2940	0
660	20241217	094200	31204620	2940	2940	2940	2940	4
661	20241217	094100	31192860	2940	2940	2940	2940	5
662	20241217	094000	31178160	2945	2945	2945	2945	0
663	20241217	093900	31178160	2945	2945	2945	2945	0
664	20241217	093800	31178160	2945	2945	2945	2945	0
665	20241217	093700	31178160	2945	2930	2945	2930	2
666	20241217	093600	31172285	2945	2945	2945	2945	0
667	20241217	093500	31172285	2945	2945	2945	2945	0
668	20241217	093400	31172285	2945	2945	2945	2945	0
669	20241217	093300	31172285	2945	2945	2945	2945	0
670	20241217	093200	31172285	2945	2930	2945	2930	53
671	20241217	093100	31016765	2930	2925	2930	2925	79
672	20241217	093000	30785490	2930	2930	2930	2930	0
673	20241217	092900	30785490	2930	2930	2930	2930	0
674	20241217	092800	30785490	2930	2925	2930	2925	4
675	20241217	092700	30773775	2930	2930	2930	2930	0
676	20241217	092600	30773775	2930	2930	2930	2930	0
677	20241217	092500	30773775	2930	2930	2930	2930	0
678	20241217	092400	30773775	2930	2930	2930	2930	0
679	20241217	092300	30773775	2930	2905	2930	2900	28
680	20241217	092200	30692470	2930	2930	2930	2930	0
681	20241217	092100	30692470	2930	2900	2930	2895	326
682	20241217	092000	29746985	2900	2925	2925	2900	346
683	20241217	091900	28742545	2925	2925	2925	2925	0
684	20241217	091800	28742545	2925	2925	2925	2925	0
685	20241217	091700	28742545	2925	2925	2925	2925	14
686	20241217	091600	28701595	2930	2930	2930	2930	1
687	20241217	091500	28698665	2930	2930	2930	2930	2
688	20241217	091400	28692805	2945	2945	2945	2945	0
689	20241217	091300	28692805	2945	2945	2945	2945	0
690	20241217	091200	28692805	2945	2945	2945	2945	1
691	20241217	091100	28689860	2945	2945	2945	2945	51
692	20241217	091000	28539665	2945	2935	2950	2935	40
693	20241217	090900	28421965	2950	2950	2950	2950	0
694	20241217	090800	28421965	2950	2930	2950	2930	7
695	20241217	090700	28401435	2920	2920	2920	2920	702
696	20241217	090600	26351595	2920	2920	2920	2920	181
697	20241217	090500	25823075	2930	2930	2930	2930	22
698	20241217	090400	25758615	2930	2930	2930	2930	10
699	20241217	090300	25729315	2930	2950	2950	2885	2071
700	20241217	090200	19682165	2940	2910	2940	2905	3024
701	20241217	090100	10895595	2940	2915	2940	2900	2201
702	20241217	090000	4506375	2940	2955	2955	2930	1530