KissMeData/276730/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	210300	226040540	2930	2930	2930	2930	1522
3	20241218	210200	226040540	2930	2930	2930	2930	0
4	20241218	210100	226040540	2930	2930	2930	2930	0
5	20241218	210000	226040540	2930	2930	2930	2930	0
6	20241218	205900	226040540	2930	2930	2930	2930	0
7	20241218	205800	226040540	2930	2930	2930	2930	0
8	20241218	205700	226040540	2930	2930	2930	2930	0
9	20241218	205600	226040540	2930	2930	2930	2930	0
10	20241218	205500	226040540	2930	2930	2930	2930	0
11	20241218	205400	226040540	2930	2930	2930	2930	0
12	20241218	205300	226040540	2930	2930	2930	2930	0
13	20241218	205200	226040540	2930	2930	2930	2930	0
14	20241218	205100	226040540	2930	2930	2930	2930	0
15	20241218	205000	226040540	2930	2930	2930	2930	0
16	20241218	204900	226040540	2930	2930	2930	2930	0
17	20241218	204800	226040540	2930	2930	2930	2930	0
18	20241218	204700	226040540	2930	2930	2930	2930	0
19	20241218	204600	226040540	2930	2930	2930	2930	0
20	20241218	204500	226040540	2930	2930	2930	2930	0
21	20241218	204400	226040540	2930	2930	2930	2930	0
22	20241218	204300	226040540	2930	2930	2930	2930	0
23	20241218	204200	226040540	2930	2930	2930	2930	0
24	20241218	204100	226040540	2930	2930	2930	2930	0
25	20241218	204000	226040540	2930	2930	2930	2930	0
26	20241218	203900	226040540	2930	2930	2930	2930	0
27	20241218	203800	226040540	2930	2930	2930	2930	0
28	20241218	203700	226040540	2930	2930	2930	2930	0
29	20241218	203600	226040540	2930	2930	2930	2930	0
30	20241218	203500	226040540	2930	2930	2930	2930	0
31	20241218	203400	226040540	2930	2930	2930	2930	0
32	20241218	203300	226040540	2930	2930	2930	2930	1522
33	20241218	203200	226040540	2930	2930	2930	2930	0
34	20241218	203100	226040540	2930	2930	2930	2930	0
35	20241218	203000	226040540	2930	2930	2930	2930	0
36	20241218	202900	226040540	2930	2930	2930	2930	0
37	20241218	202800	226040540	2930	2930	2930	2930	0
38	20241218	202700	226040540	2930	2930	2930	2930	0
39	20241218	202600	226040540	2930	2930	2930	2930	0
40	20241218	202500	226040540	2930	2930	2930	2930	0
41	20241218	202400	226040540	2930	2930	2930	2930	0
42	20241218	202300	226040540	2930	2930	2930	2930	0
43	20241218	202200	226040540	2930	2930	2930	2930	0
44	20241218	202100	226040540	2930	2930	2930	2930	0
45	20241218	202000	226040540	2930	2930	2930	2930	0
46	20241218	201900	226040540	2930	2930	2930	2930	0
47	20241218	201800	226040540	2930	2930	2930	2930	0
48	20241218	201700	226040540	2930	2930	2930	2930	0
49	20241218	201600	226040540	2930	2930	2930	2930	0
50	20241218	201500	226040540	2930	2930	2930	2930	0
51	20241218	201400	226040540	2930	2930	2930	2930	0
52	20241218	201300	226040540	2930	2930	2930	2930	0
53	20241218	201200	226040540	2930	2930	2930	2930	0
54	20241218	201100	226040540	2930	2930	2930	2930	0
55	20241218	201000	226040540	2930	2930	2930	2930	0
56	20241218	200900	226040540	2930	2930	2930	2930	0
57	20241218	200800	226040540	2930	2930	2930	2930	0
58	20241218	200700	226040540	2930	2930	2930	2930	0
59	20241218	200600	226040540	2930	2930	2930	2930	0
60	20241218	200500	226040540	2930	2930	2930	2930	0
61	20241218	200400	226040540	2930	2930	2930	2930	0
62	20241218	200300	226040540	2930	2930	2930	2930	1522
63	20241218	200200	226040540	2930	2930	2930	2930	0
64	20241218	200100	226040540	2930	2930	2930	2930	0
65	20241218	200000	226040540	2930	2930	2930	2930	0
66	20241218	195900	226040540	2930	2930	2930	2930	0
67	20241218	195800	226040540	2930	2930	2930	2930	0
68	20241218	195700	226040540	2930	2930	2930	2930	0
69	20241218	195600	226040540	2930	2930	2930	2930	0
70	20241218	195500	226040540	2930	2930	2930	2930	0
71	20241218	195400	226040540	2930	2930	2930	2930	0
72	20241218	195300	226040540	2930	2930	2930	2930	0
73	20241218	195200	226040540	2930	2930	2930	2930	0
74	20241218	195100	226040540	2930	2930	2930	2930	0
75	20241218	195000	226040540	2930	2930	2930	2930	0
76	20241218	194900	226040540	2930	2930	2930	2930	0
77	20241218	194800	226040540	2930	2930	2930	2930	0
78	20241218	194700	226040540	2930	2930	2930	2930	0
79	20241218	194600	226040540	2930	2930	2930	2930	0
80	20241218	194500	226040540	2930	2930	2930	2930	0
81	20241218	194400	226040540	2930	2930	2930	2930	0
82	20241218	194300	226040540	2930	2930	2930	2930	0
83	20241218	194200	226040540	2930	2930	2930	2930	0
84	20241218	194100	226040540	2930	2930	2930	2930	0
85	20241218	194000	226040540	2930	2930	2930	2930	0
86	20241218	193900	226040540	2930	2930	2930	2930	0
87	20241218	193800	226040540	2930	2930	2930	2930	0
88	20241218	193700	226040540	2930	2930	2930	2930	0
89	20241218	193600	226040540	2930	2930	2930	2930	0
90	20241218	193500	226040540	2930	2930	2930	2930	0
91	20241218	193400	226040540	2930	2930	2930	2930	0
92	20241218	193300	226040540	2930	2930	2930	2930	1522
93	20241218	193200	226040540	2930	2930	2930	2930	0
94	20241218	193100	226040540	2930	2930	2930	2930	0
95	20241218	193000	226040540	2930	2930	2930	2930	0
96	20241218	192900	226040540	2930	2930	2930	2930	0
97	20241218	192800	226040540	2930	2930	2930	2930	0
98	20241218	192700	226040540	2930	2930	2930	2930	0
99	20241218	192600	226040540	2930	2930	2930	2930	0
100	20241218	192500	226040540	2930	2930	2930	2930	0
101	20241218	192400	226040540	2930	2930	2930	2930	0
102	20241218	192300	226040540	2930	2930	2930	2930	0
103	20241218	192200	226040540	2930	2930	2930	2930	0
104	20241218	192100	226040540	2930	2930	2930	2930	0
105	20241218	192000	226040540	2930	2930	2930	2930	0
106	20241218	191900	226040540	2930	2930	2930	2930	0
107	20241218	191800	226040540	2930	2930	2930	2930	0
108	20241218	191700	226040540	2930	2930	2930	2930	0
109	20241218	191600	226040540	2930	2930	2930	2930	0
110	20241218	191500	226040540	2930	2930	2930	2930	0
111	20241218	191400	226040540	2930	2930	2930	2930	0
112	20241218	191300	226040540	2930	2930	2930	2930	0
113	20241218	191200	226040540	2930	2930	2930	2930	0
114	20241218	191100	226040540	2930	2930	2930	2930	0
115	20241218	191000	226040540	2930	2930	2930	2930	0
116	20241218	190900	226040540	2930	2930	2930	2930	0
117	20241218	190800	226040540	2930	2930	2930	2930	0
118	20241218	190700	226040540	2930	2930	2930	2930	0
119	20241218	190600	226040540	2930	2930	2930	2930	0
120	20241218	190500	226040540	2930	2930	2930	2930	0
121	20241218	190400	226040540	2930	2930	2930	2930	0
122	20241218	190300	226040540	2930	2930	2930	2930	1522
123	20241218	190200	226040540	2930	2930	2930	2930	0
124	20241218	190100	226040540	2930	2930	2930	2930	0
125	20241218	190000	226040540	2930	2930	2930	2930	0
126	20241218	185900	226040540	2930	2930	2930	2930	0
127	20241218	185800	226040540	2930	2930	2930	2930	0
128	20241218	185700	226040540	2930	2930	2930	2930	0
129	20241218	185600	226040540	2930	2930	2930	2930	0
130	20241218	185500	226040540	2930	2930	2930	2930	0
131	20241218	185400	226040540	2930	2930	2930	2930	0
132	20241218	185300	226040540	2930	2930	2930	2930	0
133	20241218	185200	226040540	2930	2930	2930	2930	0
134	20241218	185100	226040540	2930	2930	2930	2930	0
135	20241218	185000	226040540	2930	2930	2930	2930	0
136	20241218	184900	226040540	2930	2930	2930	2930	0
137	20241218	184800	226040540	2930	2930	2930	2930	0
138	20241218	184700	226040540	2930	2930	2930	2930	0
139	20241218	184600	226040540	2930	2930	2930	2930	0
140	20241218	184500	226040540	2930	2930	2930	2930	0
141	20241218	184400	226040540	2930	2930	2930	2930	0
142	20241218	184300	226040540	2930	2930	2930	2930	0
143	20241218	184200	226040540	2930	2930	2930	2930	0
144	20241218	184100	226040540	2930	2930	2930	2930	0
145	20241218	184000	226040540	2930	2930	2930	2930	0
146	20241218	183900	226040540	2930	2930	2930	2930	0
147	20241218	183800	226040540	2930	2930	2930	2930	0
148	20241218	183700	226040540	2930	2930	2930	2930	0
149	20241218	183600	226040540	2930	2930	2930	2930	0
150	20241218	183500	226040540	2930	2930	2930	2930	0
151	20241218	183400	226040540	2930	2930	2930	2930	0
152	20241218	183300	226040540	2930	2930	2930	2930	1522
153	20241218	183200	226040540	2930	2930	2930	2930	0
154	20241218	183100	226040540	2930	2930	2930	2930	0
155	20241218	183000	226040540	2930	2930	2930	2930	0
156	20241218	182900	226040540	2930	2930	2930	2930	0
157	20241218	182800	226040540	2930	2930	2930	2930	0
158	20241218	182700	226040540	2930	2930	2930	2930	0
159	20241218	182600	226040540	2930	2930	2930	2930	0
160	20241218	182500	226040540	2930	2930	2930	2930	0
161	20241218	182400	226040540	2930	2930	2930	2930	0
162	20241218	182300	226040540	2930	2930	2930	2930	0
163	20241218	182200	226040540	2930	2930	2930	2930	0
164	20241218	182100	226040540	2930	2930	2930	2930	0
165	20241218	182000	226040540	2930	2930	2930	2930	0
166	20241218	181900	226040540	2930	2930	2930	2930	0
167	20241218	181800	226040540	2930	2930	2930	2930	0
168	20241218	181700	226040540	2930	2930	2930	2930	0
169	20241218	181600	226040540	2930	2930	2930	2930	0
170	20241218	181500	226040540	2930	2930	2930	2930	0
171	20241218	181400	226040540	2930	2930	2930	2930	0
172	20241218	181300	226040540	2930	2930	2930	2930	0
173	20241218	181200	226040540	2930	2930	2930	2930	0
174	20241218	181100	226040540	2930	2930	2930	2930	0
175	20241218	181000	226040540	2930	2930	2930	2930	0
176	20241218	180900	226040540	2930	2930	2930	2930	0
177	20241218	180800	226040540	2930	2930	2930	2930	0
178	20241218	180700	226040540	2930	2930	2930	2930	0
179	20241218	180600	226040540	2930	2930	2930	2930	0
180	20241218	180500	226040540	2930	2930	2930	2930	0
181	20241218	180400	226040540	2930	2930	2930	2930	0
182	20241218	180300	226040540	2930	2930	2930	2930	1522
183	20241218	180200	226040540	2930	2930	2930	2930	0
184	20241218	180100	226040540	2930	2930	2930	2930	0
185	20241218	180000	226040540	2930	2930	2930	2930	0
186	20241218	175900	226040540	2930	2930	2930	2930	0
187	20241218	175800	226040540	2930	2930	2930	2930	0
188	20241218	175700	226040540	2930	2930	2930	2930	0
189	20241218	175600	226040540	2930	2930	2930	2930	0
190	20241218	175500	226040540	2930	2930	2930	2930	0
191	20241218	175400	226040540	2930	2930	2930	2930	0
192	20241218	175300	226040540	2930	2930	2930	2930	0
193	20241218	175200	226040540	2930	2930	2930	2930	0
194	20241218	175100	226040540	2930	2930	2930	2930	0
195	20241218	175000	226040540	2930	2930	2930	2930	0
196	20241218	174900	226040540	2930	2930	2930	2930	0
197	20241218	174800	226040540	2930	2930	2930	2930	0
198	20241218	174700	226040540	2930	2930	2930	2930	0
199	20241218	174600	226040540	2930	2930	2930	2930	0
200	20241218	174500	226040540	2930	2930	2930	2930	0
201	20241218	174400	226040540	2930	2930	2930	2930	0
202	20241218	174300	226040540	2930	2930	2930	2930	0
203	20241218	174200	226040540	2930	2930	2930	2930	0
204	20241218	174100	226040540	2930	2930	2930	2930	0
205	20241218	174000	226040540	2930	2930	2930	2930	0
206	20241218	173900	226040540	2930	2930	2930	2930	0
207	20241218	173800	226040540	2930	2930	2930	2930	0
208	20241218	173700	226040540	2930	2930	2930	2930	0
209	20241218	173600	226040540	2930	2930	2930	2930	0
210	20241218	173500	226040540	2930	2930	2930	2930	0
211	20241218	173400	226040540	2930	2930	2930	2930	0
212	20241218	173300	226040540	2930	2930	2930	2930	1522
213	20241218	173200	226040540	2930	2930	2930	2930	0
214	20241218	173100	226040540	2930	2930	2930	2930	0
215	20241218	173000	226040540	2930	2930	2930	2930	0
216	20241218	172900	226040540	2930	2930	2930	2930	0
217	20241218	172800	226040540	2930	2930	2930	2930	0
218	20241218	172700	226040540	2930	2930	2930	2930	0
219	20241218	172600	226040540	2930	2930	2930	2930	0
220	20241218	172500	226040540	2930	2930	2930	2930	0
221	20241218	172400	226040540	2930	2930	2930	2930	0
222	20241218	172300	226040540	2930	2930	2930	2930	0
223	20241218	172200	226040540	2930	2930	2930	2930	0
224	20241218	172100	226040540	2930	2930	2930	2930	0
225	20241218	172000	226040540	2930	2930	2930	2930	0
226	20241218	171900	226040540	2930	2930	2930	2930	0
227	20241218	171800	226040540	2930	2930	2930	2930	0
228	20241218	171700	226040540	2930	2930	2930	2930	0
229	20241218	171600	226040540	2930	2930	2930	2930	0
230	20241218	171500	226040540	2930	2930	2930	2930	0
231	20241218	171400	226040540	2930	2930	2930	2930	0
232	20241218	171300	226040540	2930	2930	2930	2930	0
233	20241218	171200	226040540	2930	2930	2930	2930	0
234	20241218	171100	226040540	2930	2930	2930	2930	0
235	20241218	171000	226040540	2930	2930	2930	2930	0
236	20241218	170900	226040540	2930	2930	2930	2930	0
237	20241218	170800	226040540	2930	2930	2930	2930	0
238	20241218	170700	226040540	2930	2930	2930	2930	0
239	20241218	170600	226040540	2930	2930	2930	2930	0
240	20241218	170500	226040540	2930	2930	2930	2930	0
241	20241218	170400	226040540	2930	2930	2930	2930	0
242	20241218	170300	226040540	2930	2930	2930	2930	1522
243	20241218	170200	226040540	2930	2930	2930	2930	0
244	20241218	170100	226040540	2930	2930	2930	2930	0
245	20241218	170000	226040540	2930	2930	2930	2930	0
246	20241218	165900	226040540	2930	2930	2930	2930	0
247	20241218	165800	226040540	2930	2930	2930	2930	0
248	20241218	165700	226040540	2930	2930	2930	2930	0
249	20241218	165600	226040540	2930	2930	2930	2930	0
250	20241218	165500	226040540	2930	2930	2930	2930	0
251	20241218	165400	226040540	2930	2930	2930	2930	0
252	20241218	165300	226040540	2930	2930	2930	2930	0
253	20241218	165200	226040540	2930	2930	2930	2930	0
254	20241218	165100	226040540	2930	2930	2930	2930	0
255	20241218	165000	226040540	2930	2930	2930	2930	0
256	20241218	164900	226040540	2930	2930	2930	2930	0
257	20241218	164800	226040540	2930	2930	2930	2930	0
258	20241218	164700	226040540	2930	2930	2930	2930	0
259	20241218	164600	226040540	2930	2930	2930	2930	0
260	20241218	164500	226040540	2930	2930	2930	2930	0
261	20241218	164400	226040540	2930	2930	2930	2930	0
262	20241218	164300	226040540	2930	2930	2930	2930	0
263	20241218	164200	226040540	2930	2930	2930	2930	0
264	20241218	164100	226040540	2930	2930	2930	2930	0
265	20241218	164000	226040540	2930	2930	2930	2930	0
266	20241218	163900	226040540	2930	2930	2930	2930	0
267	20241218	163800	226040540	2930	2930	2930	2930	0
268	20241218	163700	226040540	2930	2930	2930	2930	0
269	20241218	163600	226040540	2930	2930	2930	2930	0
270	20241218	163500	226040540	2930	2930	2930	2930	0
271	20241218	163400	226040540	2930	2930	2930	2930	0
272	20241218	163300	226040540	2930	2930	2930	2930	1522
273	20241218	163200	226040540	2930	2930	2930	2930	0
274	20241218	163100	226040540	2930	2930	2930	2930	0
275	20241218	163000	226040540	2930	2930	2930	2930	0
276	20241218	162900	226040540	2930	2930	2930	2930	0
277	20241218	162800	226040540	2930	2930	2930	2930	0
278	20241218	162700	226040540	2930	2930	2930	2930	0
279	20241218	162600	226040540	2930	2930	2930	2930	0
280	20241218	162500	226040540	2930	2930	2930	2930	0
281	20241218	162400	226040540	2930	2930	2930	2930	0
282	20241218	162300	226040540	2930	2930	2930	2930	0
283	20241218	162200	226040540	2930	2930	2930	2930	0
284	20241218	162100	226040540	2930	2930	2930	2930	0
285	20241218	162000	226040540	2930	2930	2930	2930	0
286	20241218	161900	226040540	2930	2930	2930	2930	0
287	20241218	161800	226040540	2930	2930	2930	2930	0
288	20241218	161700	226040540	2930	2930	2930	2930	0
289	20241218	161600	226040540	2930	2930	2930	2930	0
290	20241218	161500	226040540	2930	2930	2930	2930	0
291	20241218	161400	226040540	2930	2930	2930	2930	0
292	20241218	161300	226040540	2930	2930	2930	2930	0
293	20241218	161200	226040540	2930	2930	2930	2930	0
294	20241218	161100	226040540	2930	2930	2930	2930	0
295	20241218	161000	226040540	2930	2930	2930	2930	0
296	20241218	160900	226040540	2930	2930	2930	2930	0
297	20241218	160800	226040540	2930	2930	2930	2930	0
298	20241218	160700	226040540	2930	2930	2930	2930	0
299	20241218	160600	226040540	2930	2930	2930	2930	0
300	20241218	160500	226040540	2930	2930	2930	2930	0
301	20241218	160400	226040540	2930	2930	2930	2930	0
302	20241218	160300	226040540	2930	2930	2930	2930	1522
303	20241218	160200	226040540	2930	2930	2930	2930	0
304	20241218	160100	226040540	2930	2930	2930	2930	0
305	20241218	160000	226040540	2930	2930	2930	2930	0
306	20241218	155900	226040540	2930	2930	2930	2930	0
307	20241218	155800	226040540	2930	2930	2930	2930	0
308	20241218	155700	226040540	2930	2930	2930	2930	0
309	20241218	155600	226040540	2930	2930	2930	2930	0
310	20241218	155500	226040540	2930	2930	2930	2930	0
311	20241218	155400	226040540	2930	2930	2930	2930	0
312	20241218	155300	226040540	2930	2930	2930	2930	0
313	20241218	155200	226040540	2930	2930	2930	2930	0
314	20241218	155100	226040540	2930	2930	2930	2930	0
315	20241218	155000	226040540	2930	2930	2930	2930	0
316	20241218	154900	226040540	2930	2930	2930	2930	0
317	20241218	154800	226040540	2930	2930	2930	2930	0
318	20241218	154700	226040540	2930	2930	2930	2930	0
319	20241218	154600	226040540	2930	2930	2930	2930	0
320	20241218	154500	226040540	2930	2930	2930	2930	0
321	20241218	154400	226040540	2930	2930	2930	2930	0
322	20241218	154300	226040540	2930	2930	2930	2930	0
323	20241218	154200	226040540	2930	2930	2930	2930	0
324	20241218	154100	226040540	2930	2930	2930	2930	0
325	20241218	154000	226040540	2930	2930	2930	2930	0
326	20241218	153900	226040540	2930	2930	2930	2930	0
327	20241218	153800	226040540	2930	2930	2930	2930	0
328	20241218	153700	226040540	2930	2930	2930	2930	0
329	20241218	153600	226040540	2930	2930	2930	2930	0
330	20241218	153500	226040540	2930	2930	2930	2930	0
331	20241218	153400	226040540	2930	2930	2930	2930	0
332	20241218	153300	226040540	2930	2930	2930	2930	1522
333	20241218	153200	226040540	2930	2930	2930	2930	0
334	20241218	153100	226040540	2930	2930	2930	2930	0
335	20241218	153000	226040540	2930	2930	2930	2930	1522
336	20241218	152900	221581080	2940	2940	2940	2940	0
337	20241218	152800	221581080	2940	2940	2940	2940	0
338	20241218	152700	221581080	2940	2940	2940	2940	0
339	20241218	152600	221581080	2940	2940	2940	2940	0
340	20241218	152500	221581080	2940	2940	2940	2940	0
341	20241218	152400	221581080	2940	2940	2940	2940	0
342	20241218	152300	221581080	2940	2940	2940	2940	0
343	20241218	152200	221581080	2940	2940	2940	2940	0
344	20241218	152100	221581080	2940	2940	2940	2940	0
345	20241218	152000	221581080	2940	2940	2940	2940	0
346	20241218	151900	221581080	2940	2940	2940	2930	327
347	20241218	151800	220620200	2940	2940	2940	2940	171
348	20241218	151700	220117460	2940	2940	2940	2940	142
349	20241218	151600	219699980	2945	2945	2945	2945	181
350	20241218	151500	219166935	2945	2945	2945	2945	0
351	20241218	151400	219166935	2945	2945	2945	2945	193
352	20241218	151300	218598550	2945	2945	2945	2945	0
353	20241218	151200	218598550	2945	2940	2945	2940	320
354	20241218	151100	217656990	2930	2935	2940	2930	1216
355	20241218	151000	214090225	2930	2925	2930	2925	382
356	20241218	150900	212971295	2925	2925	2925	2925	0
357	20241218	150800	212971295	2925	2925	2925	2925	0
358	20241218	150700	212971295	2925	2925	2925	2925	59
359	20241218	150600	212798720	2910	2910	2910	2910	576
360	20241218	150500	211122560	2920	2920	2920	2920	0
361	20241218	150400	211122560	2920	2920	2920	2920	0
362	20241218	150300	211122560	2920	2920	2920	2920	0
363	20241218	150200	211122560	2920	2920	2920	2920	6
364	20241218	150100	211105040	2915	2920	2920	2915	204
365	20241218	150000	210510360	2925	2925	2925	2925	135
366	20241218	145900	210115485	2930	2930	2930	2930	220
367	20241218	145800	209470885	2930	2930	2930	2930	300
368	20241218	145700	208591885	2930	2930	2930	2930	560
369	20241218	145600	206951085	2940	2940	2940	2940	21
370	20241218	145500	206889345	2930	2930	2930	2930	0
371	20241218	145400	206889345	2930	2930	2930	2930	359
372	20241218	145300	205837475	2930	2930	2930	2930	0
373	20241218	145200	205837475	2930	2930	2930	2930	102
374	20241218	145100	205538615	2930	2930	2930	2930	73
375	20241218	145000	205324725	2945	2945	2950	2945	1095
376	20241218	144900	202099530	2945	2945	2945	2930	294
377	20241218	144800	201234105	2945	2920	2945	2920	8592
378	20241218	144700	176025960	2920	2920	2920	2920	0
379	20241218	144600	176025960	2920	2920	2920	2920	0
380	20241218	144500	176025960	2920	2920	2920	2920	0
381	20241218	144400	176025960	2920	2915	2920	2915	144
382	20241218	144300	175605530	2900	2900	2900	2900	0
383	20241218	144200	175605530	2900	2900	2900	2900	1113
384	20241218	144100	172377830	2915	2915	2915	2915	171
385	20241218	144000	171879365	2920	2920	2920	2920	0
386	20241218	143900	171879365	2920	2920	2920	2920	0
387	20241218	143800	171879365	2920	2920	2920	2920	0
388	20241218	143700	171879365	2920	2920	2920	2920	0
389	20241218	143600	171879365	2920	2920	2920	2920	60
390	20241218	143500	171704165	2920	2920	2920	2920	10
391	20241218	143400	171674965	2920	2920	2920	2920	0
392	20241218	143300	171674965	2920	2920	2920	2920	0
393	20241218	143200	171674965	2920	2920	2920	2920	0
394	20241218	143100	171674965	2920	2920	2920	2920	71
395	20241218	143000	171467645	2915	2915	2915	2915	2
396	20241218	142900	171461815	2910	2910	2910	2910	160
397	20241218	142800	170996215	2915	2915	2915	2915	391
398	20241218	142700	169856450	2920	2920	2920	2920	1
399	20241218	142600	169853530	2910	2910	2910	2910	6
400	20241218	142500	169836070	2920	2920	2920	2920	0
401	20241218	142400	169836070	2920	2920	2920	2920	1
402	20241218	142300	169833150	2915	2920	2920	2915	1955
403	20241218	142200	164133900	2920	2915	2920	2915	1726
404	20241218	142100	159102605	2915	2915	2915	2915	0
405	20241218	142000	159102605	2915	2915	2915	2915	10
406	20241218	141900	159073455	2910	2910	2910	2910	73
407	20241218	141800	158861025	2915	2915	2915	2915	12
408	20241218	141700	158826045	2910	2915	2915	2910	20
409	20241218	141600	158767780	2915	2910	2915	2910	151
410	20241218	141500	158328365	2910	2910	2910	2910	10
411	20241218	141400	158299265	2910	2900	2910	2900	15
412	20241218	141300	158255625	2910	2910	2910	2910	0
413	20241218	141200	158255625	2910	2910	2910	2910	0
414	20241218	141100	158255625	2910	2910	2910	2910	0
415	20241218	141000	158255625	2910	2910	2910	2910	0
416	20241218	140900	158255625	2910	2910	2910	2910	0
417	20241218	140800	158255625	2910	2910	2910	2910	0
418	20241218	140700	158255625	2910	2910	2910	2910	0
419	20241218	140600	158255625	2910	2910	2910	2910	0
420	20241218	140500	158255625	2910	2910	2910	2910	313
421	20241218	140400	157344795	2915	2915	2915	2915	0
422	20241218	140300	157344795	2915	2915	2915	2915	0
423	20241218	140200	157344795	2915	2915	2915	2915	0
424	20241218	140100	157344795	2915	2910	2915	2910	51
425	20241218	140000	157196380	2910	2915	2915	2910	193
426	20241218	135900	156634035	2915	2915	2915	2915	206
427	20241218	135800	156033545	2910	2910	2910	2910	179
428	20241218	135700	155512655	2910	2910	2910	2910	0
429	20241218	135600	155512655	2910	2900	2910	2900	2570
430	20241218	135500	148058880	2900	2895	2900	2895	339
431	20241218	135400	147077195	2895	2895	2895	2895	1
432	20241218	135300	147074300	2890	2890	2890	2890	0
433	20241218	135200	147074300	2890	2890	2890	2890	0
434	20241218	135100	147074300	2890	2890	2890	2890	0
435	20241218	135000	147074300	2890	2885	2890	2885	1389
436	20241218	134900	143063900	2885	2885	2885	2885	0
437	20241218	134800	143063900	2885	2885	2885	2885	37
438	20241218	134700	142957155	2885	2885	2885	2885	0
439	20241218	134600	142957155	2885	2885	2885	2885	0
440	20241218	134500	142957155	2885	2885	2885	2885	0
441	20241218	134400	142957155	2885	2885	2885	2885	0
442	20241218	134300	142957155	2885	2885	2885	2885	0
443	20241218	134200	142957155	2885	2885	2885	2885	0
444	20241218	134100	142957155	2885	2885	2885	2885	53
445	20241218	134000	142804250	2885	2885	2885	2885	0
446	20241218	133900	142804250	2885	2885	2885	2885	0
447	20241218	133800	142804250	2885	2885	2885	2885	0
448	20241218	133700	142804250	2885	2885	2885	2885	0
449	20241218	133600	142804250	2885	2885	2885	2885	194
450	20241218	133500	142244560	2880	2870	2880	2870	1148
451	20241218	133400	138947760	2870	2870	2870	2870	0
452	20241218	133300	138947760	2870	2870	2870	2870	0
453	20241218	133200	138947760	2870	2870	2870	2870	0
454	20241218	133100	138947760	2870	2870	2870	2870	2
455	20241218	133000	138942020	2870	2870	2870	2870	0
456	20241218	132900	138942020	2870	2870	2870	2870	0
457	20241218	132800	138942020	2870	2870	2870	2870	0
458	20241218	132700	138942020	2870	2870	2870	2870	0
459	20241218	132600	138942020	2870	2870	2870	2870	0
460	20241218	132500	138942020	2870	2870	2870	2870	0
461	20241218	132400	138942020	2870	2870	2870	2870	0
462	20241218	132300	138942020	2870	2870	2870	2870	0
463	20241218	132200	138942020	2870	2870	2870	2870	1
464	20241218	132100	138939150	2870	2870	2870	2870	53
465	20241218	132000	138787040	2870	2870	2870	2870	0
466	20241218	131900	138787040	2870	2870	2870	2870	194
467	20241218	131800	138230260	2870	2870	2870	2870	0
468	20241218	131700	138230260	2870	2870	2870	2870	0
469	20241218	131600	138230260	2870	2870	2870	2870	0
470	20241218	131500	138230260	2870	2870	2870	2870	0
471	20241218	131400	138230260	2870	2870	2870	2870	1
472	20241218	131300	138227390	2865	2865	2865	2865	4
473	20241218	131200	138215930	2870	2870	2870	2870	0
474	20241218	131100	138215930	2870	2870	2870	2870	0
475	20241218	131000	138215930	2870	2870	2870	2870	0
476	20241218	130900	138215930	2870	2870	2870	2870	0
477	20241218	130800	138215930	2870	2865	2870	2865	417
478	20241218	130700	137019965	2870	2870	2870	2870	0
479	20241218	130600	137019965	2870	2870	2870	2870	0
480	20241218	130500	137019965	2870	2870	2870	2870	0
481	20241218	130400	137019965	2870	2870	2870	2870	992
482	20241218	130300	134172925	2870	2870	2870	2870	2
483	20241218	130200	134167185	2870	2870	2870	2870	0
484	20241218	130100	134167185	2870	2870	2870	2870	1
485	20241218	130000	134164315	2850	2850	2850	2850	0
486	20241218	125900	134164315	2850	2850	2850	2850	0
487	20241218	125800	134164315	2850	2850	2850	2850	0
488	20241218	125700	134164315	2850	2850	2850	2850	0
489	20241218	125600	134164315	2850	2850	2850	2850	0
490	20241218	125500	134164315	2850	2850	2850	2850	0
491	20241218	125400	134164315	2850	2850	2850	2850	0
492	20241218	125300	134164315	2850	2850	2850	2850	0
493	20241218	125200	134164315	2850	2850	2850	2850	0
494	20241218	125100	134164315	2850	2850	2850	2850	0
495	20241218	125000	134164315	2850	2850	2850	2850	0
496	20241218	124900	134164315	2850	2850	2850	2850	0
497	20241218	124800	134164315	2850	2850	2850	2850	0
498	20241218	124700	134164315	2850	2850	2850	2850	95
499	20241218	124600	133893565	2845	2845	2845	2845	0
500	20241218	124500	133893565	2845	2845	2845	2845	0
501	20241218	124400	133893565	2845	2855	2855	2845	1270
502	20241218	124300	130275640	2855	2855	2855	2855	1281
503	20241218	124200	126618385	2860	2860	2860	2860	0
504	20241218	124100	126618385	2860	2860	2860	2860	5
505	20241218	124000	126604085	2860	2860	2860	2860	1176
506	20241218	123900	123240725	2860	2860	2860	2860	50
507	20241218	123800	123097725	2875	2875	2875	2875	0
508	20241218	123700	123097725	2875	2875	2875	2875	3390
509	20241218	123600	113351475	2880	2880	2880	2880	0
510	20241218	123500	113351475	2880	2880	2880	2880	0
511	20241218	123400	113351475	2880	2880	2880	2880	0
512	20241218	123300	113351475	2880	2880	2880	2880	0
513	20241218	123200	113351475	2880	2880	2880	2880	0
514	20241218	123100	113351475	2880	2880	2880	2880	0
515	20241218	123000	113351475	2880	2880	2880	2880	566
516	20241218	122900	111721395	2875	2875	2875	2875	50
517	20241218	122800	111577645	2875	2875	2875	2875	640
518	20241218	122700	109737645	2855	2855	2855	2855	0
519	20241218	122600	109737645	2855	2855	2855	2855	0
520	20241218	122500	109737645	2855	2855	2855	2855	19
521	20241218	122400	109683400	2855	2855	2855	2855	0
522	20241218	122300	109683400	2855	2855	2855	2855	0
523	20241218	122200	109683400	2855	2855	2855	2855	0
524	20241218	122100	109683400	2855	2855	2855	2855	0
525	20241218	122000	109683400	2855	2855	2855	2855	0
526	20241218	121900	109683400	2855	2855	2855	2855	192
527	20241218	121800	109135240	2855	2855	2855	2855	1
528	20241218	121700	109132385	2870	2870	2870	2870	0
529	20241218	121600	109132385	2870	2870	2870	2870	0
530	20241218	121500	109132385	2870	2870	2870	2870	112
531	20241218	121400	108810945	2870	2870	2870	2870	0
532	20241218	121300	108810945	2870	2870	2870	2870	0
533	20241218	121200	108810945	2870	2870	2870	2870	0
534	20241218	121100	108810945	2870	2870	2870	2870	2
535	20241218	121000	108805205	2870	2870	2870	2870	0
536	20241218	120900	108805205	2870	2870	2870	2870	0
537	20241218	120800	108805205	2870	2870	2870	2870	10
538	20241218	120700	108776505	2850	2850	2850	2850	0
539	20241218	120600	108776505	2850	2850	2850	2850	0
540	20241218	120500	108776505	2850	2850	2850	2850	0
541	20241218	120400	108776505	2850	2850	2850	2850	0
542	20241218	120300	108776505	2850	2870	2870	2850	46
543	20241218	120200	108644605	2870	2870	2870	2870	1
544	20241218	120100	108641735	2870	2870	2870	2870	0
545	20241218	120000	108641735	2870	2870	2870	2870	0
546	20241218	115900	108641735	2870	2870	2870	2870	0
547	20241218	115800	108641735	2870	2865	2870	2865	70
548	20241218	115700	108440945	2845	2845	2845	2845	0
549	20241218	115600	108440945	2845	2845	2845	2845	0
550	20241218	115500	108440945	2845	2845	2845	2845	0
551	20241218	115400	108440945	2845	2845	2845	2845	0
552	20241218	115300	108440945	2845	2845	2845	2845	0
553	20241218	115200	108440945	2845	2845	2845	2845	2000
554	20241218	115100	102750945	2845	2845	2845	2845	0
555	20241218	115000	102750945	2845	2845	2845	2845	0
556	20241218	114900	102750945	2845	2845	2845	2845	0
557	20241218	114800	102750945	2845	2845	2845	2845	0
558	20241218	114700	102750945	2845	2845	2845	2845	0
559	20241218	114600	102750945	2845	2845	2845	2845	2
560	20241218	114500	102745255	2845	2845	2845	2845	141
561	20241218	114400	102344110	2865	2865	2865	2865	0
562	20241218	114300	102344110	2865	2865	2865	2865	0
563	20241218	114200	102344110	2865	2865	2865	2865	0
564	20241218	114100	102344110	2865	2860	2865	2860	515
565	20241218	114000	100871135	2860	2860	2860	2860	2
566	20241218	113900	100865415	2860	2860	2860	2860	0
567	20241218	113800	100865415	2860	2860	2860	2860	0
568	20241218	113700	100865415	2860	2860	2860	2860	0
569	20241218	113600	100865415	2860	2860	2860	2860	23
570	20241218	113500	100799635	2865	2865	2865	2865	0
571	20241218	113400	100799635	2865	2865	2865	2865	0
572	20241218	113300	100799635	2865	2865	2865	2865	0
573	20241218	113200	100799635	2865	2865	2865	2865	1
574	20241218	113100	100796770	2845	2845	2845	2845	2000
575	20241218	113000	95106770	2845	2845	2845	2845	0
576	20241218	112900	95106770	2845	2845	2845	2845	0
577	20241218	112800	95106770	2845	2850	2850	2845	334
578	20241218	112700	94155085	2865	2865	2865	2865	63
579	20241218	112600	93974590	2855	2855	2855	2855	8
580	20241218	112500	93951750	2855	2855	2855	2855	0
581	20241218	112400	93951750	2855	2855	2855	2855	0
582	20241218	112300	93951750	2855	2850	2855	2850	73
583	20241218	112200	93743695	2850	2850	2850	2850	1
584	20241218	112100	93740845	2850	2850	2850	2850	0
585	20241218	112000	93740845	2850	2850	2850	2850	110
586	20241218	111900	93427345	2850	2850	2850	2850	0
587	20241218	111800	93427345	2850	2865	2865	2850	6
588	20241218	111700	93410170	2865	2865	2865	2865	0
589	20241218	111600	93410170	2865	2865	2865	2865	0
590	20241218	111500	93410170	2865	2865	2865	2865	0
591	20241218	111400	93410170	2865	2865	2865	2865	0
592	20241218	111300	93410170	2865	2865	2865	2865	0
593	20241218	111200	93410170	2865	2865	2865	2865	0
594	20241218	111100	93410170	2865	2865	2865	2865	10
595	20241218	111000	93381520	2865	2865	2865	2865	0
596	20241218	110900	93381520	2865	2865	2865	2865	0
597	20241218	110800	93381520	2865	2865	2865	2865	0
598	20241218	110700	93381520	2865	2865	2865	2865	0
599	20241218	110600	93381520	2865	2865	2865	2865	0
600	20241218	110500	93381520	2865	2865	2865	2865	0
601	20241218	110400	93381520	2865	2865	2865	2865	2
602	20241218	110300	93375790	2865	2865	2865	2865	1
603	20241218	110200	93372925	2850	2850	2850	2850	34
604	20241218	110100	93276025	2865	2865	2865	2865	18
605	20241218	110000	93224455	2850	2850	2850	2850	50
606	20241218	105900	93081955	2845	2845	2845	2845	0
607	20241218	105800	93081955	2845	2845	2845	2845	268
608	20241218	105700	92319495	2850	2850	2850	2850	0
609	20241218	105600	92319495	2850	2850	2850	2850	0
610	20241218	105500	92319495	2850	2850	2850	2850	1541
611	20241218	105400	87927645	2865	2865	2865	2865	2
612	20241218	105300	87921915	2865	2865	2865	2865	1045
613	20241218	105200	84927990	2870	2870	2870	2870	0
614	20241218	105100	84927990	2870	2870	2870	2870	0
615	20241218	105000	84927990	2870	2870	2870	2870	0
616	20241218	104900	84927990	2870	2870	2870	2870	0
617	20241218	104800	84927990	2870	2870	2870	2870	400
618	20241218	104700	83779990	2870	2870	2870	2870	0
619	20241218	104600	83779990	2870	2870	2870	2855	83
620	20241218	104500	83542995	2860	2860	2860	2860	0
621	20241218	104400	83542995	2860	2860	2860	2860	574
622	20241218	104300	81901355	2875	2875	2875	2875	0
623	20241218	104200	81901355	2875	2875	2875	2875	0
624	20241218	104100	81901355	2875	2875	2875	2875	0
625	20241218	104000	81901355	2875	2875	2875	2875	0
626	20241218	103900	81901355	2875	2875	2880	2875	763
627	20241218	103800	79707725	2875	2875	2875	2875	0
628	20241218	103700	79707725	2875	2875	2875	2875	2
629	20241218	103600	79701975	2875	2875	2875	2875	202
630	20241218	103500	79121225	2870	2870	2870	2870	9
631	20241218	103400	79095395	2870	2870	2870	2870	2
632	20241218	103300	79089655	2875	2875	2875	2875	0
633	20241218	103200	79089655	2875	2875	2875	2875	4
634	20241218	103100	79078155	2875	2870	2875	2860	2001
635	20241218	103000	73351355	2875	2875	2875	2875	22
636	20241218	102900	73288105	2870	2870	2870	2870	235
637	20241218	102800	72613655	2870	2870	2870	2870	0
638	20241218	102700	72613655	2870	2870	2870	2870	0
639	20241218	102600	72613655	2870	2870	2870	2870	0
640	20241218	102500	72613655	2870	2870	2870	2870	1
641	20241218	102400	72610785	2860	2860	2860	2860	0
642	20241218	102300	72610785	2860	2865	2865	2860	64
643	20241218	102200	72427695	2870	2870	2870	2870	0
644	20241218	102100	72427695	2870	2870	2870	2870	0
645	20241218	102000	72427695	2870	2870	2870	2870	0
646	20241218	101900	72427695	2870	2870	2870	2870	0
647	20241218	101800	72427695	2870	2870	2870	2870	0
648	20241218	101700	72427695	2870	2870	2870	2870	0
649	20241218	101600	72427695	2870	2865	2870	2865	231
650	20241218	101500	71765395	2860	2860	2860	2860	1337
651	20241218	101400	67941575	2860	2860	2860	2860	7
652	20241218	101300	67921555	2860	2860	2860	2860	0
653	20241218	101200	67921555	2860	2860	2860	2860	10
654	20241218	101100	67892955	2860	2855	2860	2855	174
655	20241218	101000	67396180	2860	2860	2860	2860	0
656	20241218	100900	67396180	2860	2860	2860	2860	6
657	20241218	100800	67379020	2860	2860	2860	2860	2
658	20241218	100700	67373300	2860	2860	2860	2860	476
659	20241218	100600	66011940	2860	2860	2860	2860	0
660	20241218	100500	66011940	2860	2860	2860	2860	30
661	20241218	100400	65926140	2860	2860	2860	2860	1
662	20241218	100300	65923280	2860	2860	2860	2860	192
663	20241218	100200	65374160	2865	2865	2865	2865	0
664	20241218	100100	65374160	2865	2865	2865	2865	15
665	20241218	100000	65331185	2865	2865	2865	2865	0
666	20241218	095900	65331185	2865	2865	2865	2865	0
667	20241218	095800	65331185	2865	2865	2865	2865	1
668	20241218	095700	65328320	2870	2870	2870	2870	0
669	20241218	095600	65328320	2870	2870	2870	2870	0
670	20241218	095500	65328320	2870	2870	2870	2870	31
671	20241218	095400	65239350	2870	2870	2870	2870	0
672	20241218	095300	65239350	2870	2870	2870	2870	100
673	20241218	095200	64952350	2870	2870	2870	2870	0
674	20241218	095100	64952350	2870	2870	2870	2870	0
675	20241218	095000	64952350	2870	2860	2870	2860	12
676	20241218	094900	64918020	2865	2865	2865	2865	13
677	20241218	094800	64880775	2870	2870	2870	2870	16
678	20241218	094700	64834855	2870	2870	2870	2870	0
679	20241218	094600	64834855	2870	2870	2870	2870	0
680	20241218	094500	64834855	2870	2870	2870	2870	0
681	20241218	094400	64834855	2870	2870	2870	2865	310
682	20241218	094300	63945660	2870	2870	2870	2860	29
683	20241218	094200	63862445	2870	2870	2870	2870	10
684	20241218	094100	63833745	2870	2875	2875	2870	6
685	20241218	094000	63816520	2880	2880	2880	2880	1
686	20241218	093900	63813640	2870	2870	2870	2870	0
687	20241218	093800	63813640	2870	2860	2870	2855	36
688	20241218	093700	63710685	2860	2860	2860	2860	5
689	20241218	093600	63696385	2860	2860	2860	2860	2
690	20241218	093500	63690665	2855	2855	2855	2855	45
691	20241218	093400	63562190	2855	2855	2855	2855	0
692	20241218	093300	63562190	2855	2850	2855	2850	50
693	20241218	093200	63419675	2850	2855	2855	2850	55
694	20241218	093100	63262915	2845	2845	2845	2840	19
695	20241218	093000	63208905	2845	2870	2870	2845	3828
696	20241218	092900	52302845	2870	2870	2870	2870	1
697	20241218	092800	52299975	2850	2850	2850	2850	1055
698	20241218	092700	49293225	2850	2865	2865	2850	3104
699	20241218	092600	40413165	2890	2890	2890	2890	26
700	20241218	092500	40338025	2890	2890	2890	2890	101
701	20241218	092400	40046135	2880	2885	2885	2880	118
702	20241218	092300	39706265	2890	2890	2890	2890	0
703	20241218	092200	39706265	2890	2890	2890	2890	2
704	20241218	092100	39700485	2890	2890	2890	2890	0
705	20241218	092000	39700485	2890	2890	2890	2890	0
706	20241218	091900	39700485	2890	2880	2890	2880	25
707	20241218	091800	39628350	2880	2880	2880	2880	200
708	20241218	091700	39052350	2880	2880	2880	2880	500
709	20241218	091600	37612350	2895	2855	2895	2850	87
710	20241218	091500	37364260	2885	2885	2885	2885	201
711	20241218	091400	36784375	2885	2885	2885	2885	6
712	20241218	091300	36767065	2885	2885	2885	2885	0
713	20241218	091200	36767065	2885	2885	2885	2885	0
714	20241218	091100	36767065	2885	2885	2885	2885	0
715	20241218	091000	36767065	2885	2885	2885	2885	1
716	20241218	090900	36764180	2885	2885	2885	2885	0
717	20241218	090800	36764180	2885	2885	2885	2885	6
718	20241218	090700	36746870	2850	2840	2850	2840	7398
719	20241218	090600	15716770	2840	2840	2840	2840	729
720	20241218	090500	13646410	2850	2850	2850	2840	72
721	20241218	090400	13441710	2850	2850	2850	2850	0
722	20241218	090300	13441710	2850	2865	2865	2850	4628
723	20241218	090200	189090	2865	2865	2865	2865	0
724	20241218	090100	189090	2865	2865	2865	2865	0
725	20241218	090000	189090	2865	2865	2865	2865	66