KissMeData/062970/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194200	9912494990	2885	2885	2885	2885	930
3	20241219	194100	9912494990	2885	2885	2885	2885	0
4	20241219	194000	9912494990	2885	2885	2885	2885	0
5	20241219	193900	9912494990	2885	2885	2885	2885	0
6	20241219	193800	9912494990	2885	2885	2885	2885	0
7	20241219	193700	9912494990	2885	2885	2885	2885	0
8	20241219	193600	9912494990	2885	2885	2885	2885	0
9	20241219	193500	9912494990	2885	2885	2885	2885	0
10	20241219	193400	9912494990	2885	2885	2885	2885	0
11	20241219	193300	9912494990	2885	2885	2885	2885	0
12	20241219	193200	9912494990	2885	2885	2885	2885	0
13	20241219	193100	9912494990	2885	2885	2885	2885	0
14	20241219	193000	9912494990	2885	2885	2885	2885	0
15	20241219	192900	9912494990	2885	2885	2885	2885	0
16	20241219	192800	9912494990	2885	2885	2885	2885	0
17	20241219	192700	9912494990	2885	2885	2885	2885	0
18	20241219	192600	9912494990	2885	2885	2885	2885	0
19	20241219	192500	9912494990	2885	2885	2885	2885	0
20	20241219	192400	9912494990	2885	2885	2885	2885	0
21	20241219	192300	9912494990	2885	2885	2885	2885	0
22	20241219	192200	9912494990	2885	2885	2885	2885	0
23	20241219	192100	9912494990	2885	2885	2885	2885	0
24	20241219	192000	9912494990	2885	2885	2885	2885	0
25	20241219	191900	9912494990	2885	2885	2885	2885	0
26	20241219	191800	9912494990	2885	2885	2885	2885	0
27	20241219	191700	9912494990	2885	2885	2885	2885	0
28	20241219	191600	9912494990	2885	2885	2885	2885	0
29	20241219	191500	9912494990	2885	2885	2885	2885	0
30	20241219	191400	9912494990	2885	2885	2885	2885	0
31	20241219	191300	9912494990	2885	2885	2885	2885	0
32	20241219	191200	9912494990	2885	2885	2885	2885	930
33	20241219	191100	9912494990	2885	2885	2885	2885	0
34	20241219	191000	9912494990	2885	2885	2885	2885	0
35	20241219	190900	9912494990	2885	2885	2885	2885	0
36	20241219	190800	9912494990	2885	2885	2885	2885	0
37	20241219	190700	9912494990	2885	2885	2885	2885	0
38	20241219	190600	9912494990	2885	2885	2885	2885	0
39	20241219	190500	9912494990	2885	2885	2885	2885	0
40	20241219	190400	9912494990	2885	2885	2885	2885	0
41	20241219	190300	9912494990	2885	2885	2885	2885	0
42	20241219	190200	9912494990	2885	2885	2885	2885	0
43	20241219	190100	9912494990	2885	2885	2885	2885	0
44	20241219	190000	9912494990	2885	2885	2885	2885	0
45	20241219	185900	9912494990	2885	2885	2885	2885	0
46	20241219	185800	9912494990	2885	2885	2885	2885	0
47	20241219	185700	9912494990	2885	2885	2885	2885	0
48	20241219	185600	9912494990	2885	2885	2885	2885	0
49	20241219	185500	9912494990	2885	2885	2885	2885	0
50	20241219	185400	9912494990	2885	2885	2885	2885	0
51	20241219	185300	9912494990	2885	2885	2885	2885	0
52	20241219	185200	9912494990	2885	2885	2885	2885	0
53	20241219	185100	9912494990	2885	2885	2885	2885	0
54	20241219	185000	9912494990	2885	2885	2885	2885	0
55	20241219	184900	9912494990	2885	2885	2885	2885	0
56	20241219	184800	9912494990	2885	2885	2885	2885	0
57	20241219	184700	9912494990	2885	2885	2885	2885	0
58	20241219	184600	9912494990	2885	2885	2885	2885	0
59	20241219	184500	9912494990	2885	2885	2885	2885	0
60	20241219	184400	9912494990	2885	2885	2885	2885	0
61	20241219	184300	9912494990	2885	2885	2885	2885	0
62	20241219	184200	9912494990	2885	2885	2885	2885	930
63	20241219	184100	9912494990	2885	2885	2885	2885	0
64	20241219	184000	9912494990	2885	2885	2885	2885	0
65	20241219	183900	9912494990	2885	2885	2885	2885	0
66	20241219	183800	9912494990	2885	2885	2885	2885	0
67	20241219	183700	9912494990	2885	2885	2885	2885	0
68	20241219	183600	9912494990	2885	2885	2885	2885	0
69	20241219	183500	9912494990	2885	2885	2885	2885	0
70	20241219	183400	9912494990	2885	2885	2885	2885	0
71	20241219	183300	9912494990	2885	2885	2885	2885	0
72	20241219	183200	9912494990	2885	2885	2885	2885	0
73	20241219	183100	9912494990	2885	2885	2885	2885	0
74	20241219	183000	9912494990	2885	2885	2885	2885	0
75	20241219	182900	9912494990	2885	2885	2885	2885	0
76	20241219	182800	9912494990	2885	2885	2885	2885	0
77	20241219	182700	9912494990	2885	2885	2885	2885	0
78	20241219	182600	9912494990	2885	2885	2885	2885	0
79	20241219	182500	9912494990	2885	2885	2885	2885	0
80	20241219	182400	9912494990	2885	2885	2885	2885	0
81	20241219	182300	9912494990	2885	2885	2885	2885	0
82	20241219	182200	9912494990	2885	2885	2885	2885	0
83	20241219	182100	9912494990	2885	2885	2885	2885	0
84	20241219	182000	9912494990	2885	2885	2885	2885	0
85	20241219	181900	9912494990	2885	2885	2885	2885	0
86	20241219	181800	9912494990	2885	2885	2885	2885	0
87	20241219	181700	9912494990	2885	2885	2885	2885	0
88	20241219	181600	9912494990	2885	2885	2885	2885	0
89	20241219	181500	9912494990	2885	2885	2885	2885	0
90	20241219	181400	9912494990	2885	2885	2885	2885	0
91	20241219	181300	9912494990	2885	2885	2885	2885	0
92	20241219	181200	9912494990	2885	2885	2885	2885	930
93	20241219	181100	9912494990	2885	2885	2885	2885	0
94	20241219	181000	9912494990	2885	2885	2885	2885	0
95	20241219	180900	9912494990	2885	2885	2885	2885	0
96	20241219	180800	9912494990	2885	2885	2885	2885	0
97	20241219	180700	9912494990	2885	2885	2885	2885	0
98	20241219	180600	9912494990	2885	2885	2885	2885	0
99	20241219	180500	9912494990	2885	2885	2885	2885	0
100	20241219	180400	9912494990	2885	2885	2885	2885	0
101	20241219	180300	9912494990	2885	2885	2885	2885	0
102	20241219	180200	9912494990	2885	2885	2885	2885	0
103	20241219	180100	9912494990	2885	2885	2885	2885	0
104	20241219	180000	9912494990	2885	2885	2885	2885	0
105	20241219	175900	9912494990	2885	2885	2885	2885	0
106	20241219	175800	9912494990	2885	2885	2885	2885	0
107	20241219	175700	9912494990	2885	2885	2885	2885	0
108	20241219	175600	9912494990	2885	2885	2885	2885	0
109	20241219	175500	9912494990	2885	2885	2885	2885	0
110	20241219	175400	9912494990	2885	2885	2885	2885	0
111	20241219	175300	9912494990	2885	2885	2885	2885	0
112	20241219	175200	9912494990	2885	2885	2885	2885	0
113	20241219	175100	9912494990	2885	2885	2885	2885	0
114	20241219	175000	9912494990	2885	2885	2885	2885	0
115	20241219	174900	9912494990	2885	2885	2885	2885	0
116	20241219	174800	9912494990	2885	2885	2885	2885	0
117	20241219	174700	9912494990	2885	2885	2885	2885	0
118	20241219	174600	9912494990	2885	2885	2885	2885	0
119	20241219	174500	9912494990	2885	2885	2885	2885	0
120	20241219	174400	9912494990	2885	2885	2885	2885	0
121	20241219	174300	9912494990	2885	2885	2885	2885	0
122	20241219	174200	9912494990	2885	2885	2885	2885	930
123	20241219	174100	9912494990	2885	2885	2885	2885	0
124	20241219	174000	9912494990	2885	2885	2885	2885	0
125	20241219	173900	9912494990	2885	2885	2885	2885	0
126	20241219	173800	9912494990	2885	2885	2885	2885	0
127	20241219	173700	9912494990	2885	2885	2885	2885	0
128	20241219	173600	9912494990	2885	2885	2885	2885	0
129	20241219	173500	9912494990	2885	2885	2885	2885	0
130	20241219	173400	9912494990	2885	2885	2885	2885	0
131	20241219	173300	9912494990	2885	2885	2885	2885	0
132	20241219	173200	9912494990	2885	2885	2885	2885	0
133	20241219	173100	9912494990	2885	2885	2885	2885	0
134	20241219	173000	9912494990	2885	2885	2885	2885	0
135	20241219	172900	9912494990	2885	2885	2885	2885	0
136	20241219	172800	9912494990	2885	2885	2885	2885	0
137	20241219	172700	9912494990	2885	2885	2885	2885	0
138	20241219	172600	9912494990	2885	2885	2885	2885	0
139	20241219	172500	9912494990	2885	2885	2885	2885	0
140	20241219	172400	9912494990	2885	2885	2885	2885	0
141	20241219	172300	9912494990	2885	2885	2885	2885	0
142	20241219	172200	9912494990	2885	2885	2885	2885	0
143	20241219	172100	9912494990	2885	2885	2885	2885	0
144	20241219	172000	9912494990	2885	2885	2885	2885	0
145	20241219	171900	9912494990	2885	2885	2885	2885	0
146	20241219	171800	9912494990	2885	2885	2885	2885	0
147	20241219	171700	9912494990	2885	2885	2885	2885	0
148	20241219	171600	9912494990	2885	2885	2885	2885	0
149	20241219	171500	9912494990	2885	2885	2885	2885	0
150	20241219	171400	9912494990	2885	2885	2885	2885	0
151	20241219	171300	9912494990	2885	2885	2885	2885	0
152	20241219	171200	9912494990	2885	2885	2885	2885	930
153	20241219	171100	9912494990	2885	2885	2885	2885	0
154	20241219	171000	9912494990	2885	2885	2885	2885	0
155	20241219	170900	9912494990	2885	2885	2885	2885	0
156	20241219	170800	9912494990	2885	2885	2885	2885	0
157	20241219	170700	9912494990	2885	2885	2885	2885	0
158	20241219	170600	9912494990	2885	2885	2885	2885	0
159	20241219	170500	9912494990	2885	2885	2885	2885	0
160	20241219	170400	9912494990	2885	2885	2885	2885	0
161	20241219	170300	9912494990	2885	2885	2885	2885	0
162	20241219	170200	9912494990	2885	2885	2885	2885	0
163	20241219	170100	9912494990	2885	2885	2885	2885	0
164	20241219	170000	9912494990	2885	2885	2885	2885	0
165	20241219	165900	9912494990	2885	2885	2885	2885	0
166	20241219	165800	9912494990	2885	2885	2885	2885	0
167	20241219	165700	9912494990	2885	2885	2885	2885	0
168	20241219	165600	9912494990	2885	2885	2885	2885	0
169	20241219	165500	9912494990	2885	2885	2885	2885	0
170	20241219	165400	9912494990	2885	2885	2885	2885	0
171	20241219	165300	9912494990	2885	2885	2885	2885	0
172	20241219	165200	9912494990	2885	2885	2885	2885	0
173	20241219	165100	9912494990	2885	2885	2885	2885	0
174	20241219	165000	9912494990	2885	2885	2885	2885	0
175	20241219	164900	9912494990	2885	2885	2885	2885	0
176	20241219	164800	9912494990	2885	2885	2885	2885	0
177	20241219	164700	9912494990	2885	2885	2885	2885	0
178	20241219	164600	9912494990	2885	2885	2885	2885	0
179	20241219	164500	9912494990	2885	2885	2885	2885	0
180	20241219	164400	9912494990	2885	2885	2885	2885	0
181	20241219	164300	9912494990	2885	2885	2885	2885	0
182	20241219	164200	9912494990	2885	2885	2885	2885	930
183	20241219	164100	9912494990	2885	2885	2885	2885	0
184	20241219	164000	9912494990	2885	2885	2885	2885	0
185	20241219	163900	9912494990	2885	2885	2885	2885	0
186	20241219	163800	9912494990	2885	2885	2885	2885	0
187	20241219	163700	9912494990	2885	2885	2885	2885	0
188	20241219	163600	9912494990	2885	2885	2885	2885	0
189	20241219	163500	9912494990	2885	2885	2885	2885	0
190	20241219	163400	9912494990	2885	2885	2885	2885	0
191	20241219	163300	9912494990	2885	2885	2885	2885	0
192	20241219	163200	9912494990	2885	2885	2885	2885	0
193	20241219	163100	9912494990	2885	2885	2885	2885	0
194	20241219	163000	9912494990	2885	2885	2885	2885	0
195	20241219	162900	9912494990	2885	2885	2885	2885	0
196	20241219	162800	9912494990	2885	2885	2885	2885	0
197	20241219	162700	9912494990	2885	2885	2885	2885	0
198	20241219	162600	9912494990	2885	2885	2885	2885	0
199	20241219	162500	9912494990	2885	2885	2885	2885	0
200	20241219	162400	9912494990	2885	2885	2885	2885	0
201	20241219	162300	9912494990	2885	2885	2885	2885	0
202	20241219	162200	9912494990	2885	2885	2885	2885	0
203	20241219	162100	9912494990	2885	2885	2885	2885	0
204	20241219	162000	9912494990	2885	2885	2885	2885	0
205	20241219	161900	9912494990	2885	2885	2885	2885	0
206	20241219	161800	9912494990	2885	2885	2885	2885	0
207	20241219	161700	9912494990	2885	2885	2885	2885	0
208	20241219	161600	9912494990	2885	2885	2885	2885	0
209	20241219	161500	9912494990	2885	2885	2885	2885	0
210	20241219	161400	9912494990	2885	2885	2885	2885	0
211	20241219	161300	9912494990	2885	2885	2885	2885	0
212	20241219	161200	9912494990	2885	2885	2885	2885	930
213	20241219	161100	9912494990	2885	2885	2885	2885	0
214	20241219	161000	9912494990	2885	2885	2885	2885	0
215	20241219	160900	9912494990	2885	2885	2885	2885	0
216	20241219	160800	9912494990	2885	2885	2885	2885	0
217	20241219	160700	9912494990	2885	2885	2885	2885	0
218	20241219	160600	9912494990	2885	2885	2885	2885	0
219	20241219	160500	9912494990	2885	2885	2885	2885	0
220	20241219	160400	9912494990	2885	2885	2885	2885	0
221	20241219	160300	9912494990	2885	2885	2885	2885	0
222	20241219	160200	9912494990	2885	2885	2885	2885	0
223	20241219	160100	9912494990	2885	2885	2885	2885	0
224	20241219	160000	9912494990	2885	2885	2885	2885	0
225	20241219	155900	9912494990	2885	2885	2885	2885	0
226	20241219	155800	9912494990	2885	2885	2885	2885	0
227	20241219	155700	9912494990	2885	2885	2885	2885	0
228	20241219	155600	9912494990	2885	2885	2885	2885	0
229	20241219	155500	9912494990	2885	2885	2885	2885	0
230	20241219	155400	9912494990	2885	2885	2885	2885	0
231	20241219	155300	9912494990	2885	2885	2885	2885	0
232	20241219	155200	9912494990	2885	2885	2885	2885	0
233	20241219	155100	9912494990	2885	2885	2885	2885	0
234	20241219	155000	9912494990	2885	2885	2885	2885	0
235	20241219	154900	9912494990	2885	2885	2885	2885	0
236	20241219	154800	9912494990	2885	2885	2885	2885	0
237	20241219	154700	9912494990	2885	2885	2885	2885	0
238	20241219	154600	9912494990	2885	2885	2885	2885	0
239	20241219	154500	9912494990	2885	2885	2885	2885	0
240	20241219	154400	9912494990	2885	2885	2885	2885	0
241	20241219	154300	9912494990	2885	2885	2885	2885	0
242	20241219	154200	9912494990	2885	2885	2885	2885	930
243	20241219	154100	9912494990	2885	2885	2885	2885	0
244	20241219	154000	9912494990	2885	2885	2885	2885	0
245	20241219	153900	9912494990	2885	2885	2885	2885	0
246	20241219	153800	9912494990	2885	2885	2885	2885	0
247	20241219	153700	9912494990	2885	2885	2885	2885	0
248	20241219	153600	9912494990	2885	2885	2885	2885	0
249	20241219	153500	9912494990	2885	2885	2885	2885	0
250	20241219	153400	9912494990	2885	2885	2885	2885	0
251	20241219	153300	9912494990	2885	2885	2885	2885	0
252	20241219	153200	9912494990	2885	2885	2885	2885	0
253	20241219	153100	9912494990	2885	2885	2885	2885	0
254	20241219	153000	9912494990	2885	2885	2885	2885	930
255	20241219	152900	9909811940	2885	2885	2885	2885	0
256	20241219	152800	9909811940	2885	2885	2885	2885	0
257	20241219	152700	9909811940	2885	2885	2885	2885	0
258	20241219	152600	9909811940	2885	2885	2885	2885	0
259	20241219	152500	9909811940	2885	2885	2885	2885	0
260	20241219	152400	9909811940	2885	2885	2885	2885	0
261	20241219	152300	9909811940	2885	2885	2885	2885	0
262	20241219	152200	9909811940	2885	2885	2885	2885	0
263	20241219	152100	9909811940	2885	2885	2885	2885	0
264	20241219	152000	9909811940	2885	2885	2885	2885	0
265	20241219	151900	9909811940	2885	2885	2885	2885	3466
266	20241219	151800	9899812530	2885	2885	2885	2885	200
267	20241219	151700	9899235530	2885	2885	2885	2885	0
268	20241219	151600	9899235530	2885	2885	2885	2885	1
269	20241219	151500	9899232645	2885	2885	2885	2885	2
270	20241219	151400	9899226875	2885	2885	2885	2885	0
271	20241219	151300	9899226875	2885	2885	2885	2885	0
272	20241219	151200	9899226875	2885	2885	2885	2885	0
273	20241219	151100	9899226875	2885	2885	2885	2885	1
274	20241219	151000	9899223990	2885	2885	2885	2885	1
275	20241219	150900	9899221105	2885	2885	2885	2885	0
276	20241219	150800	9899221105	2885	2885	2885	2885	0
277	20241219	150700	9899221105	2885	2885	2885	2885	1
278	20241219	150600	9899218220	2885	2885	2885	2885	0
279	20241219	150500	9899218220	2885	2885	2885	2885	1
280	20241219	150400	9899215335	2885	2885	2885	2885	0
281	20241219	150300	9899215335	2885	2885	2885	2885	0
282	20241219	150200	9899215335	2885	2885	2885	2885	0
283	20241219	150100	9899215335	2885	2885	2885	2885	10
284	20241219	150000	9899186485	2885	2885	2885	2885	1
285	20241219	145900	9899183600	2885	2885	2885	2885	0
286	20241219	145800	9899183600	2885	2885	2885	2885	0
287	20241219	145700	9899183600	2885	2885	2885	2885	0
288	20241219	145600	9899183600	2885	2885	2885	2885	39
289	20241219	145500	9899071085	2885	2885	2885	2885	5
290	20241219	145400	9899056660	2885	2885	2885	2885	0
291	20241219	145300	9899056660	2885	2885	2885	2885	150
292	20241219	145200	9898623910	2885	2885	2885	2885	1
293	20241219	145100	9898621025	2885	2885	2885	2885	0
294	20241219	145000	9898621025	2885	2885	2885	2885	0
295	20241219	144900	9898621025	2885	2885	2885	2885	0
296	20241219	144800	9898621025	2885	2885	2885	2885	1001
297	20241219	144700	9895733140	2885	2885	2885	2885	100
298	20241219	144600	9895444640	2885	2885	2885	2885	0
299	20241219	144500	9895444640	2885	2885	2885	2885	0
300	20241219	144400	9895444640	2885	2885	2885	2885	0
301	20241219	144300	9895444640	2885	2885	2885	2885	1
302	20241219	144200	9895441755	2885	2885	2885	2885	1
303	20241219	144100	9895438870	2885	2885	2885	2885	0
304	20241219	144000	9895438870	2885	2885	2885	2885	0
305	20241219	143900	9895438870	2885	2885	2885	2885	0
306	20241219	143800	9895438870	2885	2885	2885	2885	0
307	20241219	143700	9895438870	2885	2885	2885	2885	1322
308	20241219	143600	9891624900	2885	2885	2885	2885	58
309	20241219	143500	9891457570	2885	2885	2885	2885	0
310	20241219	143400	9891457570	2885	2885	2885	2885	0
311	20241219	143300	9891457570	2885	2885	2885	2885	0
312	20241219	143200	9891457570	2885	2885	2885	2885	0
313	20241219	143100	9891457570	2885	2885	2885	2885	6
314	20241219	143000	9891440260	2885	2885	2885	2885	0
315	20241219	142900	9891440260	2885	2885	2885	2885	0
316	20241219	142800	9891440260	2885	2885	2885	2885	0
317	20241219	142700	9891440260	2885	2885	2885	2885	0
318	20241219	142600	9891440260	2885	2885	2885	2885	399
319	20241219	142500	9890289145	2885	2885	2885	2885	0
320	20241219	142400	9890289145	2885	2885	2885	2885	0
321	20241219	142300	9890289145	2885	2885	2885	2885	0
322	20241219	142200	9890289145	2885	2885	2885	2885	0
323	20241219	142100	9890289145	2885	2885	2885	2885	0
324	20241219	142000	9890289145	2885	2885	2885	2885	0
325	20241219	141900	9890289145	2885	2885	2885	2885	230
326	20241219	141800	9889625595	2885	2885	2885	2885	0
327	20241219	141700	9889625595	2885	2885	2885	2885	383
328	20241219	141600	9888520640	2885	2885	2885	2885	1
329	20241219	141500	9888517755	2885	2885	2885	2885	1
330	20241219	141400	9888514870	2885	2885	2885	2885	0
331	20241219	141300	9888514870	2885	2885	2885	2885	0
332	20241219	141200	9888514870	2885	2885	2885	2885	5
333	20241219	141100	9888500445	2885	2885	2885	2885	0
334	20241219	141000	9888500445	2885	2885	2885	2885	5
335	20241219	140900	9888486020	2885	2885	2885	2885	3
336	20241219	140800	9888477365	2885	2885	2885	2885	13
337	20241219	140700	9888439860	2885	2885	2885	2885	0
338	20241219	140600	9888439860	2885	2885	2885	2885	0
339	20241219	140500	9888439860	2885	2885	2885	2885	0
340	20241219	140400	9888439860	2885	2885	2885	2885	0
341	20241219	140300	9888439860	2885	2885	2885	2885	1
342	20241219	140200	9888436975	2885	2885	2885	2885	40
343	20241219	140100	9888321575	2885	2885	2885	2885	0
344	20241219	140000	9888321575	2885	2885	2885	2885	0
345	20241219	135900	9888321575	2885	2885	2885	2885	1
346	20241219	135800	9888318690	2885	2885	2885	2885	0
347	20241219	135700	9888318690	2885	2885	2885	2885	0
348	20241219	135600	9888318690	2885	2885	2885	2885	0
349	20241219	135500	9888318690	2885	2885	2885	2885	0
350	20241219	135400	9888318690	2885	2885	2885	2885	7
351	20241219	135300	9888298495	2885	2885	2885	2885	364
352	20241219	135200	9887248355	2885	2885	2885	2885	10
353	20241219	135100	9887219505	2885	2885	2885	2885	10
354	20241219	135000	9887190655	2885	2885	2885	2885	1
355	20241219	134900	9887187770	2885	2885	2885	2885	134
356	20241219	134800	9886801180	2885	2885	2885	2885	0
357	20241219	134700	9886801180	2885	2885	2885	2885	0
358	20241219	134600	9886801180	2885	2885	2885	2885	100
359	20241219	134500	9886512680	2885	2885	2885	2885	305
360	20241219	134400	9885632755	2885	2885	2885	2885	0
361	20241219	134300	9885632755	2885	2885	2885	2885	0
362	20241219	134200	9885632755	2885	2885	2885	2885	71
363	20241219	134100	9885427920	2885	2885	2885	2885	1502
364	20241219	134000	9881094650	2885	2885	2885	2885	1
365	20241219	133900	9881091765	2885	2885	2885	2885	4
366	20241219	133800	9881080225	2885	2885	2885	2885	0
367	20241219	133700	9881080225	2885	2885	2885	2885	0
368	20241219	133600	9881080225	2885	2885	2885	2885	0
369	20241219	133500	9881080225	2885	2885	2885	2885	500
370	20241219	133400	9879637725	2885	2885	2885	2885	4014
371	20241219	133300	9868057335	2885	2885	2885	2885	10000
372	20241219	133200	9839207335	2885	2885	2885	2885	0
373	20241219	133100	9839207335	2885	2885	2885	2885	1
374	20241219	133000	9839204450	2885	2885	2885	2885	6
375	20241219	132900	9839187140	2885	2885	2885	2885	1
376	20241219	132800	9839184255	2885	2885	2885	2885	702
377	20241219	132700	9837158985	2885	2885	2885	2885	516
378	20241219	132600	9835670325	2885	2885	2885	2885	0
379	20241219	132500	9835670325	2885	2885	2885	2885	100
380	20241219	132400	9835381825	2885	2885	2885	2885	0
381	20241219	132300	9835381825	2885	2885	2885	2885	0
382	20241219	132200	9835381825	2885	2885	2885	2885	3
383	20241219	132100	9835373170	2885	2885	2885	2885	21
384	20241219	132000	9835312585	2885	2885	2885	2885	0
385	20241219	131900	9835312585	2885	2885	2885	2885	443
386	20241219	131800	9834034530	2885	2885	2885	2885	0
387	20241219	131700	9834034530	2885	2885	2885	2885	0
388	20241219	131600	9834034530	2885	2885	2885	2885	0
389	20241219	131500	9834034530	2885	2885	2885	2885	0
390	20241219	131400	9834034530	2885	2885	2885	2885	0
391	20241219	131300	9834034530	2885	2885	2885	2885	1
392	20241219	131200	9834031645	2885	2885	2885	2885	0
393	20241219	131100	9834031645	2885	2885	2885	2885	0
394	20241219	131000	9834031645	2885	2885	2885	2885	21
395	20241219	130900	9833971060	2885	2885	2885	2885	3
396	20241219	130800	9833962405	2885	2885	2885	2885	19
397	20241219	130700	9833907590	2885	2885	2885	2885	12
398	20241219	130600	9833872970	2885	2885	2885	2885	0
399	20241219	130500	9833872970	2885	2885	2885	2885	10
400	20241219	130400	9833844120	2885	2885	2885	2885	0
401	20241219	130300	9833844120	2885	2885	2885	2885	300
402	20241219	130200	9832978620	2885	2885	2885	2885	0
403	20241219	130100	9832978620	2885	2885	2885	2885	5
404	20241219	130000	9832964195	2885	2885	2885	2885	1
405	20241219	125900	9832961310	2885	2885	2885	2885	1411
406	20241219	125800	9828890575	2885	2885	2885	2885	30
407	20241219	125700	9828804025	2885	2885	2885	2885	0
408	20241219	125600	9828804025	2885	2885	2885	2885	0
409	20241219	125500	9828804025	2885	2885	2885	2885	0
410	20241219	125400	9828804025	2885	2885	2885	2885	0
411	20241219	125300	9828804025	2885	2885	2885	2885	0
412	20241219	125200	9828804025	2885	2885	2885	2885	0
413	20241219	125100	9828804025	2885	2885	2885	2885	0
414	20241219	125000	9828804025	2885	2885	2885	2885	0
415	20241219	124900	9828804025	2885	2885	2885	2885	0
416	20241219	124800	9828804025	2885	2885	2885	2885	10
417	20241219	124700	9828775175	2885	2885	2885	2885	0
418	20241219	124600	9828775175	2885	2885	2885	2885	20
419	20241219	124500	9828717475	2885	2885	2885	2885	512
420	20241219	124400	9827240355	2885	2885	2885	2885	0
421	20241219	124300	9827240355	2885	2885	2885	2885	0
422	20241219	124200	9827240355	2885	2885	2885	2885	10
423	20241219	124100	9827211505	2885	2885	2885	2885	0
424	20241219	124000	9827211505	2885	2885	2885	2885	130
425	20241219	123900	9826836455	2885	2885	2885	2885	0
426	20241219	123800	9826836455	2885	2885	2885	2885	0
427	20241219	123700	9826836455	2885	2885	2885	2885	0
428	20241219	123600	9826836455	2885	2885	2885	2885	150
429	20241219	123500	9826403705	2885	2885	2885	2885	0
430	20241219	123400	9826403705	2885	2885	2885	2885	4
431	20241219	123300	9826392165	2885	2885	2885	2885	1
432	20241219	123200	9826389280	2885	2885	2885	2885	1520
433	20241219	123100	9822004080	2885	2885	2885	2885	2000
434	20241219	123000	9816234080	2885	2885	2885	2885	0
435	20241219	122900	9816234080	2885	2885	2885	2885	508
436	20241219	122800	9814768500	2885	2885	2885	2885	0
437	20241219	122700	9814768500	2885	2885	2885	2885	0
438	20241219	122600	9814768500	2885	2885	2885	2885	20
439	20241219	122500	9814710800	2885	2885	2885	2885	0
440	20241219	122400	9814710800	2885	2885	2885	2885	31
441	20241219	122300	9814621365	2885	2885	2885	2885	0
442	20241219	122200	9814621365	2885	2885	2885	2885	5
443	20241219	122100	9814606940	2885	2885	2885	2885	0
444	20241219	122000	9814606940	2885	2885	2885	2885	0
445	20241219	121900	9814606940	2885	2885	2885	2885	0
446	20241219	121800	9814606940	2885	2885	2885	2885	17
447	20241219	121700	9814557895	2885	2885	2885	2885	200
448	20241219	121600	9813980895	2885	2885	2885	2885	0
449	20241219	121500	9813980895	2885	2885	2885	2885	0
450	20241219	121400	9813980895	2885	2885	2885	2885	0
451	20241219	121300	9813980895	2885	2885	2885	2885	0
452	20241219	121200	9813980895	2885	2885	2885	2885	0
453	20241219	121100	9813980895	2885	2885	2885	2885	1402
454	20241219	121000	9809936125	2885	2885	2885	2885	2
455	20241219	120900	9809930355	2885	2885	2885	2885	0
456	20241219	120800	9809930355	2885	2885	2885	2885	0
457	20241219	120700	9809930355	2885	2885	2885	2885	200
458	20241219	120600	9809353355	2885	2885	2885	2885	10
459	20241219	120500	9809324505	2885	2885	2885	2885	0
460	20241219	120400	9809324505	2885	2885	2885	2885	220
461	20241219	120300	9808689805	2885	2885	2885	2885	0
462	20241219	120200	9808689805	2885	2885	2885	2885	0
463	20241219	120100	9808689805	2885	2885	2885	2885	0
464	20241219	120000	9808689805	2885	2885	2885	2885	30
465	20241219	115900	9808603255	2885	2885	2885	2885	0
466	20241219	115800	9808603255	2885	2885	2885	2885	1
467	20241219	115700	9808600370	2885	2885	2885	2885	0
468	20241219	115600	9808600370	2885	2885	2885	2885	0
469	20241219	115500	9808600370	2885	2885	2885	2885	136
470	20241219	115400	9808208010	2885	2885	2885	2885	6
471	20241219	115300	9808190700	2885	2885	2885	2885	0
472	20241219	115200	9808190700	2885	2885	2885	2885	0
473	20241219	115100	9808190700	2885	2885	2885	2885	60
474	20241219	115000	9808017600	2885	2885	2885	2885	1340
475	20241219	114900	9804151700	2885	2885	2885	2885	0
476	20241219	114800	9804151700	2885	2885	2885	2885	73
477	20241219	114700	9803941095	2885	2885	2885	2885	35
478	20241219	114600	9803840120	2885	2885	2885	2885	0
479	20241219	114500	9803840120	2885	2885	2885	2885	1
480	20241219	114400	9803837235	2885	2885	2885	2885	600
481	20241219	114300	9802106235	2885	2885	2885	2885	0
482	20241219	114200	9802106235	2885	2885	2885	2885	0
483	20241219	114100	9802106235	2885	2885	2885	2885	0
484	20241219	114000	9802106235	2885	2885	2885	2885	1
485	20241219	113900	9802103350	2885	2885	2885	2885	0
486	20241219	113800	9802103350	2885	2885	2885	2885	109
487	20241219	113700	9801788885	2885	2885	2885	2885	413
488	20241219	113600	9800597380	2885	2885	2885	2885	0
489	20241219	113500	9800597380	2885	2885	2885	2885	100
490	20241219	113400	9800308880	2885	2885	2885	2885	131
491	20241219	113300	9799930945	2885	2885	2885	2885	1
492	20241219	113200	9799928060	2885	2885	2885	2885	0
493	20241219	113100	9799928060	2885	2885	2885	2885	0
494	20241219	113000	9799928060	2885	2885	2885	2885	0
495	20241219	112900	9799928060	2885	2885	2885	2885	450
496	20241219	112800	9798629810	2885	2885	2885	2885	34
497	20241219	112700	9798531720	2885	2885	2885	2885	2
498	20241219	112600	9798525950	2885	2885	2885	2885	517
499	20241219	112500	9797034405	2885	2885	2885	2885	0
500	20241219	112400	9797034405	2885	2885	2885	2885	0
501	20241219	112300	9797034405	2885	2885	2885	2885	0
502	20241219	112200	9797034405	2885	2885	2885	2885	0
503	20241219	112100	9797034405	2885	2885	2885	2885	0
504	20241219	112000	9797034405	2885	2885	2885	2885	57
505	20241219	111900	9796869960	2885	2885	2885	2885	5
506	20241219	111800	9796855535	2885	2885	2885	2885	780
507	20241219	111700	9794605235	2885	2885	2885	2885	0
508	20241219	111600	9794605235	2885	2885	2885	2885	0
509	20241219	111500	9794605235	2885	2885	2885	2885	0
510	20241219	111400	9794605235	2885	2885	2885	2885	40
511	20241219	111300	9794489835	2885	2885	2885	2885	2
512	20241219	111200	9794484065	2885	2885	2885	2885	0
513	20241219	111100	9794484065	2885	2885	2885	2885	40
514	20241219	111000	9794368665	2885	2885	2885	2885	280
515	20241219	110900	9793560865	2885	2885	2885	2885	0
516	20241219	110800	9793560865	2885	2885	2885	2885	1
517	20241219	110700	9793557980	2885	2885	2885	2885	5
518	20241219	110600	9793543555	2885	2885	2885	2885	1
519	20241219	110500	9793540670	2885	2885	2885	2885	0
520	20241219	110400	9793540670	2885	2885	2885	2885	2
521	20241219	110300	9793534900	2885	2885	2885	2885	24
522	20241219	110200	9793465660	2885	2885	2885	2885	1
523	20241219	110100	9793462775	2885	2885	2885	2885	1
524	20241219	110000	9793459890	2885	2885	2885	2885	0
525	20241219	105900	9793459890	2885	2885	2885	2885	20
526	20241219	105800	9793402190	2885	2885	2885	2885	156
527	20241219	105700	9792952130	2885	2885	2885	2885	23
528	20241219	105600	9792885775	2885	2885	2885	2885	1
529	20241219	105500	9792882890	2885	2885	2885	2885	0
530	20241219	105400	9792882890	2885	2885	2885	2885	0
531	20241219	105300	9792882890	2885	2885	2885	2885	0
532	20241219	105200	9792882890	2885	2885	2885	2885	7
533	20241219	105100	9792862695	2885	2885	2885	2885	62
534	20241219	105000	9792683825	2885	2885	2885	2885	200
535	20241219	104900	9792106825	2885	2885	2885	2885	25
536	20241219	104800	9792034700	2885	2885	2885	2885	6
537	20241219	104700	9792017390	2885	2885	2885	2885	595
538	20241219	104600	9790300815	2885	2885	2885	2885	133
539	20241219	104500	9789917110	2885	2885	2885	2885	362
540	20241219	104400	9788872740	2885	2885	2885	2885	0
541	20241219	104300	9788872740	2885	2885	2885	2885	169
542	20241219	104200	9788385175	2885	2885	2885	2885	0
543	20241219	104100	9788385175	2885	2885	2885	2885	0
544	20241219	104000	9788385175	2885	2885	2885	2885	7
545	20241219	103900	9788364980	2885	2885	2885	2885	100
546	20241219	103800	9788076480	2885	2885	2885	2885	0
547	20241219	103700	9788076480	2885	2885	2885	2885	0
548	20241219	103600	9788076480	2885	2885	2885	2885	2001
549	20241219	103500	9782303595	2885	2885	2885	2885	383
550	20241219	103400	9781198640	2885	2885	2885	2885	703
551	20241219	103300	9779170485	2885	2885	2885	2885	10
552	20241219	103200	9779141635	2885	2885	2885	2885	73
553	20241219	103100	9778931030	2885	2885	2885	2885	1400
554	20241219	103000	9774892030	2885	2885	2885	2885	0
555	20241219	102900	9774892030	2885	2885	2885	2885	0
556	20241219	102800	9774892030	2885	2885	2885	2885	14
557	20241219	102700	9774851640	2885	2885	2885	2885	1040
558	20241219	102600	9771851240	2885	2885	2885	2885	150
559	20241219	102500	9771418490	2885	2885	2885	2885	0
560	20241219	102400	9771418490	2885	2885	2885	2885	35
561	20241219	102300	9771317515	2885	2885	2885	2885	0
562	20241219	102200	9771317515	2885	2885	2885	2885	10
563	20241219	102100	9771288665	2885	2885	2885	2885	300
564	20241219	102000	9770423165	2885	2885	2885	2885	190
565	20241219	101900	9769875015	2885	2885	2885	2885	1550
566	20241219	101800	9765403265	2885	2885	2885	2885	85
567	20241219	101700	9765158040	2885	2885	2885	2885	2
568	20241219	101600	9765152270	2885	2885	2885	2885	7430
569	20241219	101500	9743716720	2885	2885	2885	2885	204
570	20241219	101400	9743128180	2885	2885	2885	2885	2910
571	20241219	101300	9734732830	2885	2885	2885	2885	200
572	20241219	101200	9734155830	2885	2885	2885	2885	76
573	20241219	101100	9733936570	2885	2885	2885	2885	277
574	20241219	101000	9733137425	2885	2885	2885	2885	20
575	20241219	100900	9733079725	2885	2885	2885	2885	220
576	20241219	100800	9732445025	2885	2885	2885	2885	20
577	20241219	100700	9732387325	2885	2885	2885	2885	54
578	20241219	100600	9732231535	2885	2885	2885	2885	13
579	20241219	100500	9732194030	2885	2885	2885	2885	3275
580	20241219	100400	9722745655	2885	2885	2885	2885	0
581	20241219	100300	9722745655	2885	2885	2885	2885	210
582	20241219	100200	9722139805	2885	2885	2885	2885	1
583	20241219	100100	9722136920	2885	2885	2885	2885	12
584	20241219	100000	9722102300	2885	2885	2885	2885	1221
585	20241219	095900	9718579715	2885	2885	2885	2885	1
586	20241219	095800	9718576830	2885	2885	2885	2885	15
587	20241219	095700	9718533555	2885	2885	2885	2885	100
588	20241219	095600	9718245055	2885	2885	2885	2885	0
589	20241219	095500	9718245055	2885	2885	2885	2885	80
590	20241219	095400	9718014255	2885	2885	2885	2885	1106
591	20241219	095300	9714823445	2885	2885	2885	2885	555
592	20241219	095200	9713222270	2885	2885	2885	2885	15
593	20241219	095100	9713178995	2885	2885	2885	2885	2009
594	20241219	095000	9707383030	2885	2885	2885	2885	0
595	20241219	094900	9707383030	2885	2885	2885	2885	500
596	20241219	094800	9705940530	2885	2885	2885	2885	1567
597	20241219	094700	9701419735	2885	2885	2885	2885	101
598	20241219	094600	9701128350	2885	2885	2885	2885	545
599	20241219	094500	9699556025	2885	2885	2885	2885	169
600	20241219	094400	9699068460	2885	2885	2885	2885	1217
601	20241219	094300	9695557415	2885	2885	2885	2885	195
602	20241219	094200	9694994840	2885	2885	2885	2885	1386
603	20241219	094100	9690996230	2885	2885	2885	2885	122
604	20241219	094000	9690644260	2885	2885	2885	2885	202
605	20241219	093900	9690061490	2885	2885	2885	2885	3261
606	20241219	093800	9680653505	2885	2885	2885	2885	2006
607	20241219	093700	9674866195	2885	2885	2885	2885	2822
608	20241219	093600	9666724725	2885	2885	2885	2885	630
609	20241219	093500	9664907175	2885	2885	2885	2885	2571
610	20241219	093400	9657489840	2885	2885	2885	2885	5156
611	20241219	093300	9642614780	2885	2885	2885	2885	20098
612	20241219	093200	9584632050	2885	2885	2885	2885	2674
613	20241219	093100	9576917560	2885	2885	2885	2885	11184
614	20241219	093000	9544651720	2885	2885	2885	2885	3973
615	20241219	092900	9533189615	2885	2885	2885	2885	2947
616	20241219	092800	9524687520	2885	2885	2885	2885	103
617	20241219	092700	9524390365	2885	2885	2885	2885	860
618	20241219	092600	9521909265	2885	2885	2885	2885	668
619	20241219	092500	9519982085	2885	2885	2885	2885	1140
620	20241219	092400	9516693185	2885	2885	2885	2885	5874
621	20241219	092300	9499746695	2885	2885	2885	2885	6110
622	20241219	092200	9482119345	2885	2885	2885	2885	31808
623	20241219	092100	9390353265	2885	2820	2885	2785	621652
624	20241219	092000	7610826110	2820	2885	2885	2710	889110
625	20241219	091900	5066792970	2885	2885	2885	2885	21705
626	20241219	091800	5004174045	2885	2885	2885	2885	5377
627	20241219	091700	4988661400	2885	2885	2885	2885	6137
628	20241219	091600	4970956155	2885	2885	2885	2885	15392
629	20241219	091500	4926550235	2885	2885	2885	2885	822
630	20241219	091400	4924178765	2885	2885	2885	2885	1425
631	20241219	091300	4920067640	2885	2885	2885	2885	1305
632	20241219	091200	4916302715	2885	2885	2885	2885	10036
633	20241219	091100	4887348855	2885	2885	2885	2885	8202
634	20241219	091000	4863686085	2885	2885	2885	2885	4513
635	20241219	090900	4850666080	2885	2885	2885	2885	19810
636	20241219	090800	4793514230	2885	2885	2885	2885	11545
637	20241219	090700	4760206905	2885	2885	2885	2885	5022
638	20241219	090600	4745718435	2885	2885	2885	2885	283536
639	20241219	090500	3927717075	2885	2885	2885	2885	492870
640	20241219	090400	2505787125	2775	2775	2775	2775	0
641	20241219	090300	2505787125	2775	2580	2775	2580	351405
642	20241219	090200	1568621010	2570	2525	2580	2520	620501
643	20241219	090100	0	2220	2220	2220	2220	0
644	20241219	090000	0	2220	2220	2220	2220	0