KissMeData/123700/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	202000	207583175	2980	2980	2980	2980	332
3	20241217	201900	207583175	2980	2980	2980	2980	0
4	20241217	201800	207583175	2980	2980	2980	2980	0
5	20241217	201700	207583175	2980	2980	2980	2980	0
6	20241217	201600	207583175	2980	2980	2980	2980	0
7	20241217	201500	207583175	2980	2980	2980	2980	0
8	20241217	201400	207583175	2980	2980	2980	2980	0
9	20241217	201300	207583175	2980	2980	2980	2980	0
10	20241217	201200	207583175	2980	2980	2980	2980	0
11	20241217	201100	207583175	2980	2980	2980	2980	0
12	20241217	201000	207583175	2980	2980	2980	2980	0
13	20241217	200900	207583175	2980	2980	2980	2980	0
14	20241217	200800	207583175	2980	2980	2980	2980	0
15	20241217	200700	207583175	2980	2980	2980	2980	0
16	20241217	200600	207583175	2980	2980	2980	2980	0
17	20241217	200500	207583175	2980	2980	2980	2980	0
18	20241217	200400	207583175	2980	2980	2980	2980	0
19	20241217	200300	207583175	2980	2980	2980	2980	0
20	20241217	200200	207583175	2980	2980	2980	2980	0
21	20241217	200100	207583175	2980	2980	2980	2980	0
22	20241217	200000	207583175	2980	2980	2980	2980	0
23	20241217	195900	207583175	2980	2980	2980	2980	0
24	20241217	195800	207583175	2980	2980	2980	2980	0
25	20241217	195700	207583175	2980	2980	2980	2980	0
26	20241217	195600	207583175	2980	2980	2980	2980	0
27	20241217	195500	207583175	2980	2980	2980	2980	0
28	20241217	195400	207583175	2980	2980	2980	2980	0
29	20241217	195300	207583175	2980	2980	2980	2980	0
30	20241217	195200	207583175	2980	2980	2980	2980	0
31	20241217	195100	207583175	2980	2980	2980	2980	0
32	20241217	195000	207583175	2980	2980	2980	2980	332
33	20241217	194900	207583175	2980	2980	2980	2980	0
34	20241217	194800	207583175	2980	2980	2980	2980	0
35	20241217	194700	207583175	2980	2980	2980	2980	0
36	20241217	194600	207583175	2980	2980	2980	2980	0
37	20241217	194500	207583175	2980	2980	2980	2980	0
38	20241217	194400	207583175	2980	2980	2980	2980	0
39	20241217	194300	207583175	2980	2980	2980	2980	0
40	20241217	194200	207583175	2980	2980	2980	2980	0
41	20241217	194100	207583175	2980	2980	2980	2980	0
42	20241217	194000	207583175	2980	2980	2980	2980	0
43	20241217	193900	207583175	2980	2980	2980	2980	0
44	20241217	193800	207583175	2980	2980	2980	2980	0
45	20241217	193700	207583175	2980	2980	2980	2980	0
46	20241217	193600	207583175	2980	2980	2980	2980	0
47	20241217	193500	207583175	2980	2980	2980	2980	0
48	20241217	193400	207583175	2980	2980	2980	2980	0
49	20241217	193300	207583175	2980	2980	2980	2980	0
50	20241217	193200	207583175	2980	2980	2980	2980	0
51	20241217	193100	207583175	2980	2980	2980	2980	0
52	20241217	193000	207583175	2980	2980	2980	2980	0
53	20241217	192900	207583175	2980	2980	2980	2980	0
54	20241217	192800	207583175	2980	2980	2980	2980	0
55	20241217	192700	207583175	2980	2980	2980	2980	0
56	20241217	192600	207583175	2980	2980	2980	2980	0
57	20241217	192500	207583175	2980	2980	2980	2980	0
58	20241217	192400	207583175	2980	2980	2980	2980	0
59	20241217	192300	207583175	2980	2980	2980	2980	0
60	20241217	192200	207583175	2980	2980	2980	2980	0
61	20241217	192100	207583175	2980	2980	2980	2980	0
62	20241217	192000	207583175	2980	2980	2980	2980	332
63	20241217	191900	207583175	2980	2980	2980	2980	0
64	20241217	191800	207583175	2980	2980	2980	2980	0
65	20241217	191700	207583175	2980	2980	2980	2980	0
66	20241217	191600	207583175	2980	2980	2980	2980	0
67	20241217	191500	207583175	2980	2980	2980	2980	0
68	20241217	191400	207583175	2980	2980	2980	2980	0
69	20241217	191300	207583175	2980	2980	2980	2980	0
70	20241217	191200	207583175	2980	2980	2980	2980	0
71	20241217	191100	207583175	2980	2980	2980	2980	0
72	20241217	191000	207583175	2980	2980	2980	2980	0
73	20241217	190900	207583175	2980	2980	2980	2980	0
74	20241217	190800	207583175	2980	2980	2980	2980	0
75	20241217	190700	207583175	2980	2980	2980	2980	0
76	20241217	190600	207583175	2980	2980	2980	2980	0
77	20241217	190500	207583175	2980	2980	2980	2980	0
78	20241217	190400	207583175	2980	2980	2980	2980	0
79	20241217	190300	207583175	2980	2980	2980	2980	0
80	20241217	190200	207583175	2980	2980	2980	2980	0
81	20241217	190100	207583175	2980	2980	2980	2980	0
82	20241217	190000	207583175	2980	2980	2980	2980	0
83	20241217	185900	207583175	2980	2980	2980	2980	0
84	20241217	185800	207583175	2980	2980	2980	2980	0
85	20241217	185700	207583175	2980	2980	2980	2980	0
86	20241217	185600	207583175	2980	2980	2980	2980	0
87	20241217	185500	207583175	2980	2980	2980	2980	0
88	20241217	185400	207583175	2980	2980	2980	2980	0
89	20241217	185300	207583175	2980	2980	2980	2980	0
90	20241217	185200	207583175	2980	2980	2980	2980	0
91	20241217	185100	207583175	2980	2980	2980	2980	0
92	20241217	185000	207583175	2980	2980	2980	2980	332
93	20241217	184900	207583175	2980	2980	2980	2980	0
94	20241217	184800	207583175	2980	2980	2980	2980	0
95	20241217	184700	207583175	2980	2980	2980	2980	0
96	20241217	184600	207583175	2980	2980	2980	2980	0
97	20241217	184500	207583175	2980	2980	2980	2980	0
98	20241217	184400	207583175	2980	2980	2980	2980	0
99	20241217	184300	207583175	2980	2980	2980	2980	0
100	20241217	184200	207583175	2980	2980	2980	2980	0
101	20241217	184100	207583175	2980	2980	2980	2980	0
102	20241217	184000	207583175	2980	2980	2980	2980	0
103	20241217	183900	207583175	2980	2980	2980	2980	0
104	20241217	183800	207583175	2980	2980	2980	2980	0
105	20241217	183700	207583175	2980	2980	2980	2980	0
106	20241217	183600	207583175	2980	2980	2980	2980	0
107	20241217	183500	207583175	2980	2980	2980	2980	0
108	20241217	183400	207583175	2980	2980	2980	2980	0
109	20241217	183300	207583175	2980	2980	2980	2980	0
110	20241217	183200	207583175	2980	2980	2980	2980	0
111	20241217	183100	207583175	2980	2980	2980	2980	0
112	20241217	183000	207583175	2980	2980	2980	2980	0
113	20241217	182900	207583175	2980	2980	2980	2980	0
114	20241217	182800	207583175	2980	2980	2980	2980	0
115	20241217	182700	207583175	2980	2980	2980	2980	0
116	20241217	182600	207583175	2980	2980	2980	2980	0
117	20241217	182500	207583175	2980	2980	2980	2980	0
118	20241217	182400	207583175	2980	2980	2980	2980	0
119	20241217	182300	207583175	2980	2980	2980	2980	0
120	20241217	182200	207583175	2980	2980	2980	2980	0
121	20241217	182100	207583175	2980	2980	2980	2980	0
122	20241217	182000	207583175	2980	2980	2980	2980	332
123	20241217	181900	207583175	2980	2980	2980	2980	0
124	20241217	181800	207583175	2980	2980	2980	2980	0
125	20241217	181700	207583175	2980	2980	2980	2980	0
126	20241217	181600	207583175	2980	2980	2980	2980	0
127	20241217	181500	207583175	2980	2980	2980	2980	0
128	20241217	181400	207583175	2980	2980	2980	2980	0
129	20241217	181300	207583175	2980	2980	2980	2980	0
130	20241217	181200	207583175	2980	2980	2980	2980	0
131	20241217	181100	207583175	2980	2980	2980	2980	0
132	20241217	181000	207583175	2980	2980	2980	2980	0
133	20241217	180900	207583175	2980	2980	2980	2980	0
134	20241217	180800	207583175	2980	2980	2980	2980	0
135	20241217	180700	207583175	2980	2980	2980	2980	0
136	20241217	180600	207583175	2980	2980	2980	2980	0
137	20241217	180500	207583175	2980	2980	2980	2980	0
138	20241217	180400	207583175	2980	2980	2980	2980	0
139	20241217	180300	207583175	2980	2980	2980	2980	0
140	20241217	180200	207583175	2980	2980	2980	2980	0
141	20241217	180100	207583175	2980	2980	2980	2980	0
142	20241217	180000	207583175	2980	2980	2980	2980	0
143	20241217	175900	207583175	2980	2980	2980	2980	0
144	20241217	175800	207583175	2980	2980	2980	2980	0
145	20241217	175700	207583175	2980	2980	2980	2980	0
146	20241217	175600	207583175	2980	2980	2980	2980	0
147	20241217	175500	207583175	2980	2980	2980	2980	0
148	20241217	175400	207583175	2980	2980	2980	2980	0
149	20241217	175300	207583175	2980	2980	2980	2980	0
150	20241217	175200	207583175	2980	2980	2980	2980	0
151	20241217	175100	207583175	2980	2980	2980	2980	0
152	20241217	175000	207583175	2980	2980	2980	2980	332
153	20241217	174900	207583175	2980	2980	2980	2980	0
154	20241217	174800	207583175	2980	2980	2980	2980	0
155	20241217	174700	207583175	2980	2980	2980	2980	0
156	20241217	174600	207583175	2980	2980	2980	2980	0
157	20241217	174500	207583175	2980	2980	2980	2980	0
158	20241217	174400	207583175	2980	2980	2980	2980	0
159	20241217	174300	207583175	2980	2980	2980	2980	0
160	20241217	174200	207583175	2980	2980	2980	2980	0
161	20241217	174100	207583175	2980	2980	2980	2980	0
162	20241217	174000	207583175	2980	2980	2980	2980	0
163	20241217	173900	207583175	2980	2980	2980	2980	0
164	20241217	173800	207583175	2980	2980	2980	2980	0
165	20241217	173700	207583175	2980	2980	2980	2980	0
166	20241217	173600	207583175	2980	2980	2980	2980	0
167	20241217	173500	207583175	2980	2980	2980	2980	0
168	20241217	173400	207583175	2980	2980	2980	2980	0
169	20241217	173300	207583175	2980	2980	2980	2980	0
170	20241217	173200	207583175	2980	2980	2980	2980	0
171	20241217	173100	207583175	2980	2980	2980	2980	0
172	20241217	173000	207583175	2980	2980	2980	2980	0
173	20241217	172900	207583175	2980	2980	2980	2980	0
174	20241217	172800	207583175	2980	2980	2980	2980	0
175	20241217	172700	207583175	2980	2980	2980	2980	0
176	20241217	172600	207583175	2980	2980	2980	2980	0
177	20241217	172500	207583175	2980	2980	2980	2980	0
178	20241217	172400	207583175	2980	2980	2980	2980	0
179	20241217	172300	207583175	2980	2980	2980	2980	0
180	20241217	172200	207583175	2980	2980	2980	2980	0
181	20241217	172100	207583175	2980	2980	2980	2980	0
182	20241217	172000	207583175	2980	2980	2980	2980	332
183	20241217	171900	207583175	2980	2980	2980	2980	0
184	20241217	171800	207583175	2980	2980	2980	2980	0
185	20241217	171700	207583175	2980	2980	2980	2980	0
186	20241217	171600	207583175	2980	2980	2980	2980	0
187	20241217	171500	207583175	2980	2980	2980	2980	0
188	20241217	171400	207583175	2980	2980	2980	2980	0
189	20241217	171300	207583175	2980	2980	2980	2980	0
190	20241217	171200	207583175	2980	2980	2980	2980	0
191	20241217	171100	207583175	2980	2980	2980	2980	0
192	20241217	171000	207583175	2980	2980	2980	2980	0
193	20241217	170900	207583175	2980	2980	2980	2980	0
194	20241217	170800	207583175	2980	2980	2980	2980	0
195	20241217	170700	207583175	2980	2980	2980	2980	0
196	20241217	170600	207583175	2980	2980	2980	2980	0
197	20241217	170500	207583175	2980	2980	2980	2980	0
198	20241217	170400	207583175	2980	2980	2980	2980	0
199	20241217	170300	207583175	2980	2980	2980	2980	0
200	20241217	170200	207583175	2980	2980	2980	2980	0
201	20241217	170100	207583175	2980	2980	2980	2980	0
202	20241217	170000	207583175	2980	2980	2980	2980	0
203	20241217	165900	207583175	2980	2980	2980	2980	0
204	20241217	165800	207583175	2980	2980	2980	2980	0
205	20241217	165700	207583175	2980	2980	2980	2980	0
206	20241217	165600	207583175	2980	2980	2980	2980	0
207	20241217	165500	207583175	2980	2980	2980	2980	0
208	20241217	165400	207583175	2980	2980	2980	2980	0
209	20241217	165300	207583175	2980	2980	2980	2980	0
210	20241217	165200	207583175	2980	2980	2980	2980	0
211	20241217	165100	207583175	2980	2980	2980	2980	0
212	20241217	165000	207583175	2980	2980	2980	2980	332
213	20241217	164900	207583175	2980	2980	2980	2980	0
214	20241217	164800	207583175	2980	2980	2980	2980	0
215	20241217	164700	207583175	2980	2980	2980	2980	0
216	20241217	164600	207583175	2980	2980	2980	2980	0
217	20241217	164500	207583175	2980	2980	2980	2980	0
218	20241217	164400	207583175	2980	2980	2980	2980	0
219	20241217	164300	207583175	2980	2980	2980	2980	0
220	20241217	164200	207583175	2980	2980	2980	2980	0
221	20241217	164100	207583175	2980	2980	2980	2980	0
222	20241217	164000	207583175	2980	2980	2980	2980	0
223	20241217	163900	207583175	2980	2980	2980	2980	0
224	20241217	163800	207583175	2980	2980	2980	2980	0
225	20241217	163700	207583175	2980	2980	2980	2980	0
226	20241217	163600	207583175	2980	2980	2980	2980	0
227	20241217	163500	207583175	2980	2980	2980	2980	0
228	20241217	163400	207583175	2980	2980	2980	2980	0
229	20241217	163300	207583175	2980	2980	2980	2980	0
230	20241217	163200	207583175	2980	2980	2980	2980	0
231	20241217	163100	207583175	2980	2980	2980	2980	0
232	20241217	163000	207583175	2980	2980	2980	2980	0
233	20241217	162900	207583175	2980	2980	2980	2980	0
234	20241217	162800	207583175	2980	2980	2980	2980	0
235	20241217	162700	207583175	2980	2980	2980	2980	0
236	20241217	162600	207583175	2980	2980	2980	2980	0
237	20241217	162500	207583175	2980	2980	2980	2980	0
238	20241217	162400	207583175	2980	2980	2980	2980	0
239	20241217	162300	207583175	2980	2980	2980	2980	0
240	20241217	162200	207583175	2980	2980	2980	2980	0
241	20241217	162100	207583175	2980	2980	2980	2980	0
242	20241217	162000	207583175	2980	2980	2980	2980	332
243	20241217	161900	207583175	2980	2980	2980	2980	0
244	20241217	161800	207583175	2980	2980	2980	2980	0
245	20241217	161700	207583175	2980	2980	2980	2980	0
246	20241217	161600	207583175	2980	2980	2980	2980	0
247	20241217	161500	207583175	2980	2980	2980	2980	0
248	20241217	161400	207583175	2980	2980	2980	2980	0
249	20241217	161300	207583175	2980	2980	2980	2980	0
250	20241217	161200	207583175	2980	2980	2980	2980	0
251	20241217	161100	207583175	2980	2980	2980	2980	0
252	20241217	161000	207583175	2980	2980	2980	2980	0
253	20241217	160900	207583175	2980	2980	2980	2980	0
254	20241217	160800	207583175	2980	2980	2980	2980	0
255	20241217	160700	207583175	2980	2980	2980	2980	0
256	20241217	160600	207583175	2980	2980	2980	2980	0
257	20241217	160500	207583175	2980	2980	2980	2980	0
258	20241217	160400	207583175	2980	2980	2980	2980	0
259	20241217	160300	207583175	2980	2980	2980	2980	0
260	20241217	160200	207583175	2980	2980	2980	2980	0
261	20241217	160100	207583175	2980	2980	2980	2980	0
262	20241217	160000	207583175	2980	2980	2980	2980	0
263	20241217	155900	207583175	2980	2980	2980	2980	0
264	20241217	155800	207583175	2980	2980	2980	2980	0
265	20241217	155700	207583175	2980	2980	2980	2980	0
266	20241217	155600	207583175	2980	2980	2980	2980	0
267	20241217	155500	207583175	2980	2980	2980	2980	0
268	20241217	155400	207583175	2980	2980	2980	2980	0
269	20241217	155300	207583175	2980	2980	2980	2980	0
270	20241217	155200	207583175	2980	2980	2980	2980	0
271	20241217	155100	207583175	2980	2980	2980	2980	0
272	20241217	155000	207583175	2980	2980	2980	2980	332
273	20241217	154900	207583175	2980	2980	2980	2980	0
274	20241217	154800	207583175	2980	2980	2980	2980	0
275	20241217	154700	207583175	2980	2980	2980	2980	0
276	20241217	154600	207583175	2980	2980	2980	2980	0
277	20241217	154500	207583175	2980	2980	2980	2980	0
278	20241217	154400	207583175	2980	2980	2980	2980	0
279	20241217	154300	207583175	2980	2980	2980	2980	0
280	20241217	154200	207583175	2980	2980	2980	2980	0
281	20241217	154100	207583175	2980	2980	2980	2980	0
282	20241217	154000	207583175	2980	2980	2980	2980	0
283	20241217	153900	207583175	2980	2980	2980	2980	0
284	20241217	153800	207583175	2980	2980	2980	2980	0
285	20241217	153700	207583175	2980	2980	2980	2980	0
286	20241217	153600	207583175	2980	2980	2980	2980	0
287	20241217	153500	207583175	2980	2980	2980	2980	0
288	20241217	153400	207583175	2980	2980	2980	2980	0
289	20241217	153300	207583175	2980	2980	2980	2980	0
290	20241217	153200	207583175	2980	2980	2980	2980	0
291	20241217	153100	207583175	2980	2980	2980	2980	0
292	20241217	153000	207583175	2980	2980	2980	2980	332
293	20241217	152900	206593815	2980	2980	2980	2980	0
294	20241217	152800	206593815	2980	2980	2980	2980	0
295	20241217	152700	206593815	2980	2980	2980	2980	0
296	20241217	152600	206593815	2980	2980	2980	2980	0
297	20241217	152500	206593815	2980	2980	2980	2980	0
298	20241217	152400	206593815	2980	2980	2980	2980	0
299	20241217	152300	206593815	2980	2980	2980	2980	0
300	20241217	152200	206593815	2980	2980	2980	2980	0
301	20241217	152100	206593815	2980	2980	2980	2980	0
302	20241217	152000	206593815	2980	2980	2980	2980	0
303	20241217	151900	206593815	2980	2980	2980	2980	0
304	20241217	151800	206593815	2980	2980	2980	2980	0
305	20241217	151700	206593815	2980	2980	2980	2980	0
306	20241217	151600	206593815	2980	2980	2980	2980	1
307	20241217	151500	206590835	2980	2980	2980	2980	0
308	20241217	151400	206590835	2980	2980	2980	2980	0
309	20241217	151300	206590835	2980	2980	2980	2980	0
310	20241217	151200	206590835	2980	2980	2980	2980	22
311	20241217	151100	206525275	2980	2980	2980	2980	0
312	20241217	151000	206525275	2980	2980	2980	2980	0
313	20241217	150900	206525275	2980	2980	2980	2980	0
314	20241217	150800	206525275	2980	2980	2980	2980	0
315	20241217	150700	206525275	2980	2980	2980	2980	0
316	20241217	150600	206525275	2980	2980	2980	2980	41
317	20241217	150500	206403095	2980	2980	2980	2980	4
318	20241217	150400	206391175	2980	2980	2980	2980	0
319	20241217	150300	206391175	2980	2980	2980	2980	0
320	20241217	150200	206391175	2980	2980	2980	2980	3
321	20241217	150100	206382235	2980	2980	2980	2980	0
322	20241217	150000	206382235	2980	2980	2980	2980	0
323	20241217	145900	206382235	2980	2980	2980	2980	0
324	20241217	145800	206382235	2980	2980	2980	2980	1
325	20241217	145700	206379255	2985	2985	2985	2985	0
326	20241217	145600	206379255	2985	2985	2985	2985	0
327	20241217	145500	206379255	2985	2985	2985	2985	0
328	20241217	145400	206379255	2985	2985	2985	2985	0
329	20241217	145300	206379255	2985	2985	2985	2985	34
330	20241217	145200	206277765	2985	2985	2985	2985	0
331	20241217	145100	206277765	2985	2985	2985	2985	0
332	20241217	145000	206277765	2985	2980	2985	2980	314
333	20241217	144900	205341565	2980	2980	2980	2980	171
334	20241217	144800	204831985	2980	2980	2980	2980	200
335	20241217	144700	204235985	2980	2980	2980	2980	19
336	20241217	144600	204179365	2980	2980	2980	2980	200
337	20241217	144500	203583365	2980	2980	2980	2980	100
338	20241217	144400	203285365	2980	2980	2980	2980	0
339	20241217	144300	203285365	2980	2980	2980	2980	0
340	20241217	144200	203285365	2980	2975	2980	2975	74
341	20241217	144100	203065210	2980	2980	2980	2980	0
342	20241217	144000	203065210	2980	2980	2980	2980	0
343	20241217	143900	203065210	2980	2980	2980	2980	110
344	20241217	143800	202737410	2980	2980	2980	2980	0
345	20241217	143700	202737410	2980	2980	2980	2980	7
346	20241217	143600	202716550	2980	2980	2980	2980	100
347	20241217	143500	202418550	2980	2980	2980	2980	100
348	20241217	143400	202120550	2980	2980	2980	2980	100
349	20241217	143300	201822550	2980	2980	2980	2980	0
350	20241217	143200	201822550	2980	2980	2980	2980	1
351	20241217	143100	201819570	2975	2975	2975	2975	0
352	20241217	143000	201819570	2975	2975	2975	2975	10
353	20241217	142900	201789820	2980	2980	2980	2980	0
354	20241217	142800	201789820	2980	2980	2980	2980	0
355	20241217	142700	201789820	2980	2980	2980	2980	0
356	20241217	142600	201789820	2980	2980	2980	2980	0
357	20241217	142500	201789820	2980	2980	2980	2980	0
358	20241217	142400	201789820	2980	2980	2980	2980	0
359	20241217	142300	201789820	2980	2980	2980	2980	0
360	20241217	142200	201789820	2980	2980	2980	2980	0
361	20241217	142100	201789820	2980	2980	2980	2980	1
362	20241217	142000	201786840	2975	2975	2975	2975	340
363	20241217	141900	200775340	2980	2980	2980	2980	100
364	20241217	141800	200477340	2980	2980	2980	2980	2
365	20241217	141700	200471380	2980	2980	2980	2980	1
366	20241217	141600	200468400	2975	2975	2975	2975	56
367	20241217	141500	200301800	2975	2975	2975	2975	0
368	20241217	141400	200301800	2975	2975	2975	2975	0
369	20241217	141300	200301800	2975	2975	2975	2975	20
370	20241217	141200	200242300	2980	2980	2980	2980	0
371	20241217	141100	200242300	2980	2980	2980	2980	0
372	20241217	141000	200242300	2980	2975	2980	2975	2
373	20241217	140900	200236345	2985	2975	2985	2960	1837
374	20241217	140800	194790730	2985	2985	2985	2985	0
375	20241217	140700	194790730	2985	2985	2985	2985	0
376	20241217	140600	194790730	2985	2985	2985	2985	0
377	20241217	140500	194790730	2985	2980	2985	2980	5
378	20241217	140400	194775825	2980	2975	2980	2975	200
379	20241217	140300	194180065	2975	2975	2975	2975	0
380	20241217	140200	194180065	2975	2975	2975	2975	0
381	20241217	140100	194180065	2975	2975	2975	2975	0
382	20241217	140000	194180065	2975	2975	2975	2975	453
383	20241217	135900	192832390	2980	2980	2980	2980	0
384	20241217	135800	192832390	2980	2980	2985	2980	202
385	20241217	135700	192230420	2980	2980	2980	2980	0
386	20241217	135600	192230420	2980	2980	2980	2980	3
387	20241217	135500	192221480	2985	2985	2985	2985	0
388	20241217	135400	192221480	2985	2985	2985	2985	1
389	20241217	135300	192218495	2975	2980	2980	2975	30
390	20241217	135200	192129175	2985	2985	2985	2985	176
391	20241217	135100	191603815	2985	2985	2985	2985	34
392	20241217	135000	191502325	2980	2980	2980	2980	0
393	20241217	134900	191502325	2980	2980	2980	2980	0
394	20241217	134800	191502325	2980	2980	2980	2980	20
395	20241217	134700	191442725	2980	2980	2980	2980	0
396	20241217	134600	191442725	2980	2980	2980	2975	11
397	20241217	134500	191409985	2985	2985	2985	2985	0
398	20241217	134400	191409985	2985	2985	2985	2985	0
399	20241217	134300	191409985	2985	2985	2985	2985	0
400	20241217	134200	191409985	2985	2985	2985	2985	0
401	20241217	134100	191409985	2985	2985	2985	2985	0
402	20241217	134000	191409985	2985	2990	2990	2980	502
403	20241217	133900	189914010	2985	2985	2985	2985	48
404	20241217	133800	189770730	2985	2985	2985	2985	0
405	20241217	133700	189770730	2985	2985	2985	2985	50
406	20241217	133600	189621480	2985	2985	2985	2985	0
407	20241217	133500	189621480	2985	2985	2985	2985	1
408	20241217	133400	189618495	2985	2980	2985	2980	225
409	20241217	133300	188947990	2980	2990	2990	2980	720
410	20241217	133200	186796190	2990	2985	2990	2980	152
411	20241217	133100	186342470	2990	2990	2990	2990	2
412	20241217	133000	186336490	2990	2990	2990	2990	0
413	20241217	132900	186336490	2990	2990	2990	2990	0
414	20241217	132800	186336490	2990	2990	2990	2990	0
415	20241217	132700	186336490	2990	2990	2990	2990	0
416	20241217	132600	186336490	2990	2990	2990	2990	0
417	20241217	132500	186336490	2990	2990	2990	2990	0
418	20241217	132400	186336490	2990	2990	2990	2990	0
419	20241217	132300	186336490	2990	2990	2990	2990	2
420	20241217	132200	186330510	3005	3005	3005	3005	0
421	20241217	132100	186330510	3005	3005	3005	3005	0
422	20241217	132000	186330510	3005	3005	3005	3005	0
423	20241217	131900	186330510	3005	2990	3005	2990	2138
424	20241217	131800	179937865	3000	3000	3000	3000	333
425	20241217	131700	178938865	2975	2975	2975	2975	0
426	20241217	131600	178938865	2975	2995	2995	2975	3000
427	20241217	131500	169986050	3005	3005	3005	3005	0
428	20241217	131400	169986050	3005	3005	3005	3005	0
429	20241217	131300	169986050	3005	3005	3005	3005	0
430	20241217	131200	169986050	3005	3005	3005	3005	0
431	20241217	131100	169986050	3005	3005	3005	3005	0
432	20241217	131000	169986050	3005	3005	3005	3005	0
433	20241217	130900	169986050	3005	3005	3005	3005	0
434	20241217	130800	169986050	3005	3005	3005	3005	0
435	20241217	130700	169986050	3005	3005	3005	3005	0
436	20241217	130600	169986050	3005	3005	3005	3005	0
437	20241217	130500	169986050	3005	3005	3005	3005	0
438	20241217	130400	169986050	3005	2990	3005	2990	2320
439	20241217	130300	163049235	2990	2990	2990	2990	0
440	20241217	130200	163049235	2990	2990	2990	2990	0
441	20241217	130100	163049235	2990	2990	2990	2990	0
442	20241217	130000	163049235	2990	2990	2990	2990	100
443	20241217	125900	162750235	2985	2985	2985	2985	0
444	20241217	125800	162750235	2985	2985	2985	2985	0
445	20241217	125700	162750235	2985	2985	2985	2985	0
446	20241217	125600	162750235	2985	2985	2985	2985	0
447	20241217	125500	162750235	2985	2995	2995	2985	320
448	20241217	125400	161793660	3005	3005	3005	3005	0
449	20241217	125300	161793660	3005	3005	3005	3005	0
450	20241217	125200	161793660	3005	3005	3005	3005	0
451	20241217	125100	161793660	3005	3005	3005	3005	0
452	20241217	125000	161793660	3005	3005	3005	3005	0
453	20241217	124900	161793660	3005	3005	3005	3005	0
454	20241217	124800	161793660	3005	3005	3005	3005	1
455	20241217	124700	161790655	2990	2990	2990	2990	1972
456	20241217	124600	155894375	2985	2995	2995	2985	15
457	20241217	124500	155849530	3005	3005	3005	3005	33
458	20241217	124400	155750365	3005	3005	3005	3005	0
459	20241217	124300	155750365	3005	3005	3005	3005	0
460	20241217	124200	155750365	3005	3005	3005	3005	0
461	20241217	124100	155750365	3005	3005	3005	3005	0
462	20241217	124000	155750365	3005	3005	3005	3005	0
463	20241217	123900	155750365	3005	3005	3005	3005	0
464	20241217	123800	155750365	3005	3005	3005	3005	0
465	20241217	123700	155750365	3005	3005	3005	3005	1
466	20241217	123600	155747360	2990	2990	2990	2990	0
467	20241217	123500	155747360	2990	2990	2990	2990	1000
468	20241217	123400	152757360	3005	3000	3005	3000	1001
469	20241217	123300	149754355	3005	3005	3005	3005	0
470	20241217	123200	149754355	3005	3005	3005	3005	1
471	20241217	123100	149751350	3005	3005	3005	3005	0
472	20241217	123000	149751350	3005	3005	3005	3005	0
473	20241217	122900	149751350	3005	3000	3005	3000	2
474	20241217	122800	149745345	3000	3000	3000	3000	690
475	20241217	122700	147675345	3000	2980	3000	2980	10236
476	20241217	122600	116975495	2980	2980	2980	2980	0
477	20241217	122500	116975495	2980	2980	2980	2980	0
478	20241217	122400	116975495	2980	2980	2980	2980	1
479	20241217	122300	116972515	2985	2985	2985	2985	0
480	20241217	122200	116972515	2985	2985	2985	2985	0
481	20241217	122100	116972515	2985	2985	2985	2985	0
482	20241217	122000	116972515	2985	2985	2985	2985	0
483	20241217	121900	116972515	2985	2985	2985	2985	0
484	20241217	121800	116972515	2985	2985	2985	2985	0
485	20241217	121700	116972515	2985	2985	2985	2985	0
486	20241217	121600	116972515	2985	2980	2985	2980	2
487	20241217	121500	116966550	2970	2970	2970	2970	0
488	20241217	121400	116966550	2970	2970	2970	2970	0
489	20241217	121300	116966550	2970	2975	2975	2970	464
490	20241217	121200	115588390	2985	2985	2985	2985	0
491	20241217	121100	115588390	2985	2985	2985	2985	0
492	20241217	121000	115588390	2985	2985	2985	2985	0
493	20241217	120900	115588390	2985	2985	2985	2985	0
494	20241217	120800	115588390	2985	2985	2985	2985	1
495	20241217	120700	115585405	2980	2980	2980	2980	362
496	20241217	120600	114506645	2980	2980	2980	2980	0
497	20241217	120500	114506645	2980	2980	2980	2980	0
498	20241217	120400	114506645	2980	2980	2980	2980	0
499	20241217	120300	114506645	2980	2980	2980	2980	0
500	20241217	120200	114506645	2980	2980	2980	2980	0
501	20241217	120100	114506645	2980	2980	2980	2980	0
502	20241217	120000	114506645	2980	2980	2980	2980	0
503	20241217	115900	114506645	2980	2980	2980	2980	506
504	20241217	115800	112998765	2985	2985	2985	2985	0
505	20241217	115700	112998765	2985	2985	2985	2985	0
506	20241217	115600	112998765	2985	2985	2985	2985	0
507	20241217	115500	112998765	2985	2980	2985	2980	331
508	20241217	115400	112012380	2985	2985	2985	2985	1
509	20241217	115300	112009395	2980	2980	2980	2980	0
510	20241217	115200	112009395	2980	2980	2980	2980	327
511	20241217	115100	111034935	2980	2980	2980	2980	22
512	20241217	115000	110969375	2990	2990	2990	2990	0
513	20241217	114900	110969375	2990	2975	2990	2975	5
514	20241217	114800	110954485	2975	2975	2975	2975	1
515	20241217	114700	110951510	2990	2990	2990	2990	0
516	20241217	114600	110951510	2990	2990	2990	2990	0
517	20241217	114500	110951510	2990	2990	2990	2990	0
518	20241217	114400	110951510	2990	2990	2990	2990	0
519	20241217	114300	110951510	2990	2990	2990	2990	0
520	20241217	114200	110951510	2990	2980	2990	2980	1770
521	20241217	114100	105676895	2980	2980	2980	2980	0
522	20241217	114000	105676895	2980	2980	2980	2980	0
523	20241217	113900	105676895	2980	2980	2980	2980	0
524	20241217	113800	105676895	2980	2980	2980	2980	1
525	20241217	113700	105673915	2955	2970	2970	2955	2310
526	20241217	113600	98832335	2980	2980	2980	2980	0
527	20241217	113500	98832335	2980	2980	2980	2980	0
528	20241217	113400	98832335	2980	2980	2980	2980	0
529	20241217	113300	98832335	2980	2980	2980	2980	0
530	20241217	113200	98832335	2980	2980	2980	2980	0
531	20241217	113100	98832335	2980	2980	2980	2980	0
532	20241217	113000	98832335	2980	2980	2980	2980	2
533	20241217	112900	98826375	2980	2980	2980	2980	1
534	20241217	112800	98823395	2950	2950	2950	2950	0
535	20241217	112700	98823395	2950	2990	2990	2950	7673
536	20241217	112600	76134910	2990	2990	2990	2990	0
537	20241217	112500	76134910	2990	2990	2995	2970	11721
538	20241217	112400	41113265	2995	2995	2995	2995	0
539	20241217	112300	41113265	2995	2995	2995	2995	0
540	20241217	112200	41113265	2995	2995	2995	2995	0
541	20241217	112100	41113265	2995	2995	2995	2995	0
542	20241217	112000	41113265	2995	2995	2995	2995	0
543	20241217	111900	41113265	2995	2995	2995	2995	5
544	20241217	111800	41098290	2995	2995	2995	2995	0
545	20241217	111700	41098290	2995	2995	2995	2995	0
546	20241217	111600	41098290	2995	2995	2995	2995	0
547	20241217	111500	41098290	2995	2995	2995	2995	1
548	20241217	111400	41095295	2990	2990	2990	2990	0
549	20241217	111300	41095295	2990	2990	2990	2990	0
550	20241217	111200	41095295	2990	2990	2990	2990	0
551	20241217	111100	41095295	2990	2990	2990	2990	1
552	20241217	111000	41092305	2995	2995	2995	2995	0
553	20241217	110900	41092305	2995	2995	2995	2995	0
554	20241217	110800	41092305	2995	2995	2995	2995	0
555	20241217	110700	41092305	2995	2995	2995	2995	0
556	20241217	110600	41092305	2995	2995	2995	2995	0
557	20241217	110500	41092305	2995	2995	2995	2995	0
558	20241217	110400	41092305	2995	2995	2995	2995	3
559	20241217	110300	41083320	3005	3005	3005	3005	0
560	20241217	110200	41083320	3005	3005	3005	3005	0
561	20241217	110100	41083320	3005	3005	3005	3005	0
562	20241217	110000	41083320	3005	3005	3005	3005	0
563	20241217	105900	41083320	3005	3005	3005	3005	0
564	20241217	105800	41083320	3005	3005	3005	3005	0
565	20241217	105700	41083320	3005	3005	3005	3005	0
566	20241217	105600	41083320	3005	3005	3005	3005	0
567	20241217	105500	41083320	3005	3005	3005	3005	0
568	20241217	105400	41083320	3005	3005	3005	3005	0
569	20241217	105300	41083320	3005	3005	3005	3005	0
570	20241217	105200	41083320	3005	3005	3005	3005	0
571	20241217	105100	41083320	3005	3005	3005	3005	0
572	20241217	105000	41083320	3005	3005	3005	3005	0
573	20241217	104900	41083320	3005	3005	3005	3005	0
574	20241217	104800	41083320	3005	3005	3005	3005	0
575	20241217	104700	41083320	3005	3005	3005	3005	0
576	20241217	104600	41083320	3005	3005	3005	3005	0
577	20241217	104500	41083320	3005	3005	3005	3005	0
578	20241217	104400	41083320	3005	3005	3005	3005	0
579	20241217	104300	41083320	3005	3005	3005	3005	0
580	20241217	104200	41083320	3005	3005	3005	3005	0
581	20241217	104100	41083320	3005	3005	3005	3005	0
582	20241217	104000	41083320	3005	3005	3005	3005	0
583	20241217	103900	41083320	3005	3005	3005	3005	0
584	20241217	103800	41083320	3005	3005	3005	3005	0
585	20241217	103700	41083320	3005	3005	3005	3005	1
586	20241217	103600	41080315	2995	2995	2995	2995	0
587	20241217	103500	41080315	2995	3005	3005	2995	420
588	20241217	103400	39818415	3005	3005	3005	3005	1
589	20241217	103300	39815410	2990	2990	2990	2990	0
590	20241217	103200	39815410	2990	2990	2990	2990	0
591	20241217	103100	39815410	2990	2990	2990	2990	0
592	20241217	103000	39815410	2990	3005	3005	2990	22
593	20241217	102900	39749330	3005	3005	3005	3005	0
594	20241217	102800	39749330	3005	3005	3005	3005	0
595	20241217	102700	39749330	3005	3005	3005	3005	0
596	20241217	102600	39749330	3005	3005	3005	3005	0
597	20241217	102500	39749330	3005	3005	3005	3005	0
598	20241217	102400	39749330	3005	3005	3005	3005	0
599	20241217	102300	39749330	3005	3005	3005	3005	0
600	20241217	102200	39749330	3005	3005	3005	3005	0
601	20241217	102100	39749330	3005	3005	3005	3005	0
602	20241217	102000	39749330	3005	3005	3005	3005	0
603	20241217	101900	39749330	3005	3005	3005	3005	0
604	20241217	101800	39749330	3005	3005	3005	3005	1
605	20241217	101700	39746325	2990	2990	2990	2990	0
606	20241217	101600	39746325	2990	3000	3000	2990	37
607	20241217	101500	39635355	3005	3005	3005	3005	0
608	20241217	101400	39635355	3005	3005	3005	3005	0
609	20241217	101300	39635355	3005	3005	3005	3005	0
610	20241217	101200	39635355	3005	3005	3005	3005	0
611	20241217	101100	39635355	3005	3005	3005	3005	0
612	20241217	101000	39635355	3005	3005	3005	3005	0
613	20241217	100900	39635355	3005	3005	3005	3005	0
614	20241217	100800	39635355	3005	3005	3005	3005	0
615	20241217	100700	39635355	3005	3005	3005	3005	1
616	20241217	100600	39632350	3005	3005	3005	3005	0
617	20241217	100500	39632350	3005	3005	3005	3005	0
618	20241217	100400	39632350	3005	3005	3005	3005	0
619	20241217	100300	39632350	3005	3005	3005	3005	0
620	20241217	100200	39632350	3005	3005	3005	3005	0
621	20241217	100100	39632350	3005	3005	3005	3005	0
622	20241217	100000	39632350	3005	3005	3005	3005	0
623	20241217	095900	39632350	3005	3005	3005	3005	0
624	20241217	095800	39632350	3005	3005	3005	3005	0
625	20241217	095700	39632350	3005	3005	3005	3005	0
626	20241217	095600	39632350	3005	3005	3005	3005	0
627	20241217	095500	39632350	3005	3005	3005	3005	0
628	20241217	095400	39632350	3005	3005	3005	3005	0
629	20241217	095300	39632350	3005	3005	3005	3005	0
630	20241217	095200	39632350	3005	3005	3005	3005	0
631	20241217	095100	39632350	3005	3005	3005	3005	0
632	20241217	095000	39632350	3005	3005	3005	3005	0
633	20241217	094900	39632350	3005	3005	3005	3005	0
634	20241217	094800	39632350	3005	3005	3005	3005	0
635	20241217	094700	39632350	3005	3005	3005	3005	1
636	20241217	094600	39629345	2990	2990	2990	2990	336
637	20241217	094500	38624705	3005	3005	3005	3005	0
638	20241217	094400	38624705	3005	3005	3005	3005	0
639	20241217	094300	38624705	3005	3005	3005	3005	2
640	20241217	094200	38618695	2995	2995	2995	2995	19
641	20241217	094100	38561790	2995	2995	2995	2995	0
642	20241217	094000	38561790	2995	2990	2995	2975	3001
643	20241217	093900	29612750	2995	2995	2995	2995	1
644	20241217	093800	29609755	2990	2990	2990	2990	2
645	20241217	093700	29603775	2990	2985	2990	2985	125
646	20241217	093600	29230030	2990	2990	2990	2990	0
647	20241217	093500	29230030	2990	2990	2990	2990	0
648	20241217	093400	29230030	2990	2990	2990	2990	0
649	20241217	093300	29230030	2990	2990	2990	2990	0
650	20241217	093200	29230030	2990	2990	2990	2990	6
651	20241217	093100	29212090	2995	2995	2995	2995	0
652	20241217	093000	29212090	2995	2995	2995	2975	1874
653	20241217	092900	23625260	3005	3005	3005	3005	200
654	20241217	092800	23024260	3005	2995	3005	2995	400
655	20241217	092700	21824345	3000	3000	3000	3000	0
656	20241217	092600	21824345	3000	3000	3000	3000	1
657	20241217	092500	21821345	3000	3000	3000	3000	0
658	20241217	092400	21821345	3000	3000	3000	3000	0
659	20241217	092300	21821345	3000	3000	3000	3000	0
660	20241217	092200	21821345	3000	3000	3000	3000	1
661	20241217	092100	21818345	3010	3010	3010	3010	1
662	20241217	092000	21815335	3015	3015	3015	3015	0
663	20241217	091900	21815335	3015	3015	3015	3015	0
664	20241217	091800	21815335	3015	3020	3020	2975	6512
665	20241217	091700	2348240	3030	3030	3030	3030	1
666	20241217	091600	2345210	3020	3020	3020	3020	1
667	20241217	091500	2342190	3030	3030	3030	3030	0
668	20241217	091400	2342190	3030	3030	3030	3030	0
669	20241217	091300	2342190	3030	3030	3030	3030	0
670	20241217	091200	2342190	3030	3030	3030	3030	0
671	20241217	091100	2342190	3030	3030	3030	3030	0
672	20241217	091000	2342190	3030	3030	3030	3030	0
673	20241217	090900	2342190	3030	3030	3030	3030	0
674	20241217	090800	2342190	3030	3030	3030	3030	0
675	20241217	090700	2342190	3030	3030	3030	3030	0
676	20241217	090600	2342190	3030	3030	3030	3030	0
677	20241217	090500	2342190	3030	3030	3030	3030	0
678	20241217	090400	2342190	3030	3030	3030	3030	0
679	20241217	090300	2342190	3030	3030	3030	3030	0
680	20241217	090200	2342190	3030	3030	3030	3030	9
681	20241217	090100	2314920	3030	3030	3030	3030	0
682	20241217	090000	2314920	3030	3030	3030	3030	746