KissMeData/064260/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194300	446644995	2960	2960	2960	2960	4990
3	20241219	194200	446644995	2960	2960	2960	2960	0
4	20241219	194100	446644995	2960	2960	2960	2960	0
5	20241219	194000	446644995	2960	2960	2960	2960	0
6	20241219	193900	446644995	2960	2960	2960	2960	0
7	20241219	193800	446644995	2960	2960	2960	2960	0
8	20241219	193700	446644995	2960	2960	2960	2960	0
9	20241219	193600	446644995	2960	2960	2960	2960	0
10	20241219	193500	446644995	2960	2960	2960	2960	0
11	20241219	193400	446644995	2960	2960	2960	2960	0
12	20241219	193300	446644995	2960	2960	2960	2960	0
13	20241219	193200	446644995	2960	2960	2960	2960	0
14	20241219	193100	446644995	2960	2960	2960	2960	0
15	20241219	193000	446644995	2960	2960	2960	2960	0
16	20241219	192900	446644995	2960	2960	2960	2960	0
17	20241219	192800	446644995	2960	2960	2960	2960	0
18	20241219	192700	446644995	2960	2960	2960	2960	0
19	20241219	192600	446644995	2960	2960	2960	2960	0
20	20241219	192500	446644995	2960	2960	2960	2960	0
21	20241219	192400	446644995	2960	2960	2960	2960	0
22	20241219	192300	446644995	2960	2960	2960	2960	0
23	20241219	192200	446644995	2960	2960	2960	2960	0
24	20241219	192100	446644995	2960	2960	2960	2960	0
25	20241219	192000	446644995	2960	2960	2960	2960	0
26	20241219	191900	446644995	2960	2960	2960	2960	0
27	20241219	191800	446644995	2960	2960	2960	2960	0
28	20241219	191700	446644995	2960	2960	2960	2960	0
29	20241219	191600	446644995	2960	2960	2960	2960	0
30	20241219	191500	446644995	2960	2960	2960	2960	0
31	20241219	191400	446644995	2960	2960	2960	2960	0
32	20241219	191300	446644995	2960	2960	2960	2960	4990
33	20241219	191200	446644995	2960	2960	2960	2960	0
34	20241219	191100	446644995	2960	2960	2960	2960	0
35	20241219	191000	446644995	2960	2960	2960	2960	0
36	20241219	190900	446644995	2960	2960	2960	2960	0
37	20241219	190800	446644995	2960	2960	2960	2960	0
38	20241219	190700	446644995	2960	2960	2960	2960	0
39	20241219	190600	446644995	2960	2960	2960	2960	0
40	20241219	190500	446644995	2960	2960	2960	2960	0
41	20241219	190400	446644995	2960	2960	2960	2960	0
42	20241219	190300	446644995	2960	2960	2960	2960	0
43	20241219	190200	446644995	2960	2960	2960	2960	0
44	20241219	190100	446644995	2960	2960	2960	2960	0
45	20241219	190000	446644995	2960	2960	2960	2960	0
46	20241219	185900	446644995	2960	2960	2960	2960	0
47	20241219	185800	446644995	2960	2960	2960	2960	0
48	20241219	185700	446644995	2960	2960	2960	2960	0
49	20241219	185600	446644995	2960	2960	2960	2960	0
50	20241219	185500	446644995	2960	2960	2960	2960	0
51	20241219	185400	446644995	2960	2960	2960	2960	0
52	20241219	185300	446644995	2960	2960	2960	2960	0
53	20241219	185200	446644995	2960	2960	2960	2960	0
54	20241219	185100	446644995	2960	2960	2960	2960	0
55	20241219	185000	446644995	2960	2960	2960	2960	0
56	20241219	184900	446644995	2960	2960	2960	2960	0
57	20241219	184800	446644995	2960	2960	2960	2960	0
58	20241219	184700	446644995	2960	2960	2960	2960	0
59	20241219	184600	446644995	2960	2960	2960	2960	0
60	20241219	184500	446644995	2960	2960	2960	2960	0
61	20241219	184400	446644995	2960	2960	2960	2960	0
62	20241219	184300	446644995	2960	2960	2960	2960	4990
63	20241219	184200	446644995	2960	2960	2960	2960	0
64	20241219	184100	446644995	2960	2960	2960	2960	0
65	20241219	184000	446644995	2960	2960	2960	2960	0
66	20241219	183900	446644995	2960	2960	2960	2960	0
67	20241219	183800	446644995	2960	2960	2960	2960	0
68	20241219	183700	446644995	2960	2960	2960	2960	0
69	20241219	183600	446644995	2960	2960	2960	2960	0
70	20241219	183500	446644995	2960	2960	2960	2960	0
71	20241219	183400	446644995	2960	2960	2960	2960	0
72	20241219	183300	446644995	2960	2960	2960	2960	0
73	20241219	183200	446644995	2960	2960	2960	2960	0
74	20241219	183100	446644995	2960	2960	2960	2960	0
75	20241219	183000	446644995	2960	2960	2960	2960	0
76	20241219	182900	446644995	2960	2960	2960	2960	0
77	20241219	182800	446644995	2960	2960	2960	2960	0
78	20241219	182700	446644995	2960	2960	2960	2960	0
79	20241219	182600	446644995	2960	2960	2960	2960	0
80	20241219	182500	446644995	2960	2960	2960	2960	0
81	20241219	182400	446644995	2960	2960	2960	2960	0
82	20241219	182300	446644995	2960	2960	2960	2960	0
83	20241219	182200	446644995	2960	2960	2960	2960	0
84	20241219	182100	446644995	2960	2960	2960	2960	0
85	20241219	182000	446644995	2960	2960	2960	2960	0
86	20241219	181900	446644995	2960	2960	2960	2960	0
87	20241219	181800	446644995	2960	2960	2960	2960	0
88	20241219	181700	446644995	2960	2960	2960	2960	0
89	20241219	181600	446644995	2960	2960	2960	2960	0
90	20241219	181500	446644995	2960	2960	2960	2960	0
91	20241219	181400	446644995	2960	2960	2960	2960	0
92	20241219	181300	446644995	2960	2960	2960	2960	4990
93	20241219	181200	446644995	2960	2960	2960	2960	0
94	20241219	181100	446644995	2960	2960	2960	2960	0
95	20241219	181000	446644995	2960	2960	2960	2960	0
96	20241219	180900	446644995	2960	2960	2960	2960	0
97	20241219	180800	446644995	2960	2960	2960	2960	0
98	20241219	180700	446644995	2960	2960	2960	2960	0
99	20241219	180600	446644995	2960	2960	2960	2960	0
100	20241219	180500	446644995	2960	2960	2960	2960	0
101	20241219	180400	446644995	2960	2960	2960	2960	0
102	20241219	180300	446644995	2960	2960	2960	2960	0
103	20241219	180200	446644995	2960	2960	2960	2960	0
104	20241219	180100	446644995	2960	2960	2960	2960	0
105	20241219	180000	446644995	2960	2960	2960	2960	0
106	20241219	175900	446644995	2960	2960	2960	2960	0
107	20241219	175800	446644995	2960	2960	2960	2960	0
108	20241219	175700	446644995	2960	2960	2960	2960	0
109	20241219	175600	446644995	2960	2960	2960	2960	0
110	20241219	175500	446644995	2960	2960	2960	2960	0
111	20241219	175400	446644995	2960	2960	2960	2960	0
112	20241219	175300	446644995	2960	2960	2960	2960	0
113	20241219	175200	446644995	2960	2960	2960	2960	0
114	20241219	175100	446644995	2960	2960	2960	2960	0
115	20241219	175000	446644995	2960	2960	2960	2960	0
116	20241219	174900	446644995	2960	2960	2960	2960	0
117	20241219	174800	446644995	2960	2960	2960	2960	0
118	20241219	174700	446644995	2960	2960	2960	2960	0
119	20241219	174600	446644995	2960	2960	2960	2960	0
120	20241219	174500	446644995	2960	2960	2960	2960	0
121	20241219	174400	446644995	2960	2960	2960	2960	0
122	20241219	174300	446644995	2960	2960	2960	2960	4990
123	20241219	174200	446644995	2960	2960	2960	2960	0
124	20241219	174100	446644995	2960	2960	2960	2960	0
125	20241219	174000	446644995	2960	2960	2960	2960	0
126	20241219	173900	446644995	2960	2960	2960	2960	0
127	20241219	173800	446644995	2960	2960	2960	2960	0
128	20241219	173700	446644995	2960	2960	2960	2960	0
129	20241219	173600	446644995	2960	2960	2960	2960	0
130	20241219	173500	446644995	2960	2960	2960	2960	0
131	20241219	173400	446644995	2960	2960	2960	2960	0
132	20241219	173300	446644995	2960	2960	2960	2960	0
133	20241219	173200	446644995	2960	2960	2960	2960	0
134	20241219	173100	446644995	2960	2960	2960	2960	0
135	20241219	173000	446644995	2960	2960	2960	2960	0
136	20241219	172900	446644995	2960	2960	2960	2960	0
137	20241219	172800	446644995	2960	2960	2960	2960	0
138	20241219	172700	446644995	2960	2960	2960	2960	0
139	20241219	172600	446644995	2960	2960	2960	2960	0
140	20241219	172500	446644995	2960	2960	2960	2960	0
141	20241219	172400	446644995	2960	2960	2960	2960	0
142	20241219	172300	446644995	2960	2960	2960	2960	0
143	20241219	172200	446644995	2960	2960	2960	2960	0
144	20241219	172100	446644995	2960	2960	2960	2960	0
145	20241219	172000	446644995	2960	2960	2960	2960	0
146	20241219	171900	446644995	2960	2960	2960	2960	0
147	20241219	171800	446644995	2960	2960	2960	2960	0
148	20241219	171700	446644995	2960	2960	2960	2960	0
149	20241219	171600	446644995	2960	2960	2960	2960	0
150	20241219	171500	446644995	2960	2960	2960	2960	0
151	20241219	171400	446644995	2960	2960	2960	2960	0
152	20241219	171300	446644995	2960	2960	2960	2960	4990
153	20241219	171200	446644995	2960	2960	2960	2960	0
154	20241219	171100	446644995	2960	2960	2960	2960	0
155	20241219	171000	446644995	2960	2960	2960	2960	0
156	20241219	170900	446644995	2960	2960	2960	2960	0
157	20241219	170800	446644995	2960	2960	2960	2960	0
158	20241219	170700	446644995	2960	2960	2960	2960	0
159	20241219	170600	446644995	2960	2960	2960	2960	0
160	20241219	170500	446644995	2960	2960	2960	2960	0
161	20241219	170400	446644995	2960	2960	2960	2960	0
162	20241219	170300	446644995	2960	2960	2960	2960	0
163	20241219	170200	446644995	2960	2960	2960	2960	0
164	20241219	170100	446644995	2960	2960	2960	2960	0
165	20241219	170000	446644995	2960	2960	2960	2960	0
166	20241219	165900	446644995	2960	2960	2960	2960	0
167	20241219	165800	446644995	2960	2960	2960	2960	0
168	20241219	165700	446644995	2960	2960	2960	2960	0
169	20241219	165600	446644995	2960	2960	2960	2960	0
170	20241219	165500	446644995	2960	2960	2960	2960	0
171	20241219	165400	446644995	2960	2960	2960	2960	0
172	20241219	165300	446644995	2960	2960	2960	2960	0
173	20241219	165200	446644995	2960	2960	2960	2960	0
174	20241219	165100	446644995	2960	2960	2960	2960	0
175	20241219	165000	446644995	2960	2960	2960	2960	0
176	20241219	164900	446644995	2960	2960	2960	2960	0
177	20241219	164800	446644995	2960	2960	2960	2960	0
178	20241219	164700	446644995	2960	2960	2960	2960	0
179	20241219	164600	446644995	2960	2960	2960	2960	0
180	20241219	164500	446644995	2960	2960	2960	2960	0
181	20241219	164400	446644995	2960	2960	2960	2960	0
182	20241219	164300	446644995	2960	2960	2960	2960	4990
183	20241219	164200	446644995	2960	2960	2960	2960	0
184	20241219	164100	446644995	2960	2960	2960	2960	0
185	20241219	164000	446644995	2960	2960	2960	2960	0
186	20241219	163900	446644995	2960	2960	2960	2960	0
187	20241219	163800	446644995	2960	2960	2960	2960	0
188	20241219	163700	446644995	2960	2960	2960	2960	0
189	20241219	163600	446644995	2960	2960	2960	2960	0
190	20241219	163500	446644995	2960	2960	2960	2960	0
191	20241219	163400	446644995	2960	2960	2960	2960	0
192	20241219	163300	446644995	2960	2960	2960	2960	0
193	20241219	163200	446644995	2960	2960	2960	2960	0
194	20241219	163100	446644995	2960	2960	2960	2960	0
195	20241219	163000	446644995	2960	2960	2960	2960	0
196	20241219	162900	446644995	2960	2960	2960	2960	0
197	20241219	162800	446644995	2960	2960	2960	2960	0
198	20241219	162700	446644995	2960	2960	2960	2960	0
199	20241219	162600	446644995	2960	2960	2960	2960	0
200	20241219	162500	446644995	2960	2960	2960	2960	0
201	20241219	162400	446644995	2960	2960	2960	2960	0
202	20241219	162300	446644995	2960	2960	2960	2960	0
203	20241219	162200	446644995	2960	2960	2960	2960	0
204	20241219	162100	446644995	2960	2960	2960	2960	0
205	20241219	162000	446644995	2960	2960	2960	2960	0
206	20241219	161900	446644995	2960	2960	2960	2960	0
207	20241219	161800	446644995	2960	2960	2960	2960	0
208	20241219	161700	446644995	2960	2960	2960	2960	0
209	20241219	161600	446644995	2960	2960	2960	2960	0
210	20241219	161500	446644995	2960	2960	2960	2960	0
211	20241219	161400	446644995	2960	2960	2960	2960	0
212	20241219	161300	446644995	2960	2960	2960	2960	4990
213	20241219	161200	446644995	2960	2960	2960	2960	0
214	20241219	161100	446644995	2960	2960	2960	2960	0
215	20241219	161000	446644995	2960	2960	2960	2960	0
216	20241219	160900	446644995	2960	2960	2960	2960	0
217	20241219	160800	446644995	2960	2960	2960	2960	0
218	20241219	160700	446644995	2960	2960	2960	2960	0
219	20241219	160600	446644995	2960	2960	2960	2960	0
220	20241219	160500	446644995	2960	2960	2960	2960	0
221	20241219	160400	446644995	2960	2960	2960	2960	0
222	20241219	160300	446644995	2960	2960	2960	2960	0
223	20241219	160200	446644995	2960	2960	2960	2960	0
224	20241219	160100	446644995	2960	2960	2960	2960	0
225	20241219	160000	446644995	2960	2960	2960	2960	0
226	20241219	155900	446644995	2960	2960	2960	2960	0
227	20241219	155800	446644995	2960	2960	2960	2960	0
228	20241219	155700	446644995	2960	2960	2960	2960	0
229	20241219	155600	446644995	2960	2960	2960	2960	0
230	20241219	155500	446644995	2960	2960	2960	2960	0
231	20241219	155400	446644995	2960	2960	2960	2960	0
232	20241219	155300	446644995	2960	2960	2960	2960	0
233	20241219	155200	446644995	2960	2960	2960	2960	0
234	20241219	155100	446644995	2960	2960	2960	2960	0
235	20241219	155000	446644995	2960	2960	2960	2960	0
236	20241219	154900	446644995	2960	2960	2960	2960	0
237	20241219	154800	446644995	2960	2960	2960	2960	0
238	20241219	154700	446644995	2960	2960	2960	2960	0
239	20241219	154600	446644995	2960	2960	2960	2960	0
240	20241219	154500	446644995	2960	2960	2960	2960	0
241	20241219	154400	446644995	2960	2960	2960	2960	0
242	20241219	154300	446644995	2960	2960	2960	2960	4990
243	20241219	154200	446644995	2960	2960	2960	2960	0
244	20241219	154100	446644995	2960	2960	2960	2960	0
245	20241219	154000	446644995	2960	2960	2960	2960	0
246	20241219	153900	446644995	2960	2960	2960	2960	0
247	20241219	153800	446644995	2960	2960	2960	2960	0
248	20241219	153700	446644995	2960	2960	2960	2960	0
249	20241219	153600	446644995	2960	2960	2960	2960	0
250	20241219	153500	446644995	2960	2960	2960	2960	0
251	20241219	153400	446644995	2960	2960	2960	2960	0
252	20241219	153300	446644995	2960	2960	2960	2960	0
253	20241219	153200	446644995	2960	2960	2960	2960	0
254	20241219	153100	446644995	2960	2960	2960	2960	0
255	20241219	153000	446644995	2960	2960	2960	2960	4990
256	20241219	152900	431874595	2955	2955	2955	2955	0
257	20241219	152800	431874595	2955	2955	2955	2955	0
258	20241219	152700	431874595	2955	2955	2955	2955	0
259	20241219	152600	431874595	2955	2955	2955	2955	0
260	20241219	152500	431874595	2955	2955	2955	2955	0
261	20241219	152400	431874595	2955	2955	2955	2955	0
262	20241219	152300	431874595	2955	2955	2955	2955	0
263	20241219	152200	431874595	2955	2955	2955	2955	0
264	20241219	152100	431874595	2955	2955	2955	2955	0
265	20241219	152000	431874595	2955	2955	2955	2955	0
266	20241219	151900	431874595	2955	2955	2955	2955	392
267	20241219	151800	430716235	2955	2955	2955	2955	106
268	20241219	151700	430403005	2950	2950	2950	2950	0
269	20241219	151600	430403005	2950	2950	2950	2950	0
270	20241219	151500	430403005	2950	2960	2960	2950	1866
271	20241219	151400	424896865	2955	2955	2955	2955	1101
272	20241219	151300	421643410	2955	2955	2955	2955	27
273	20241219	151200	421563625	2950	2955	2955	2950	48
274	20241219	151100	421422005	2955	2955	2955	2955	0
275	20241219	151000	421422005	2955	2955	2955	2955	105
276	20241219	150900	421111730	2955	2955	2955	2955	352
277	20241219	150800	420071570	2955	2955	2955	2955	12
278	20241219	150700	420036110	2955	2955	2955	2955	5
279	20241219	150600	420021335	2955	2955	2955	2955	177
280	20241219	150500	419498300	2955	2955	2955	2955	1235
281	20241219	150400	415848875	2955	2960	2960	2955	302
282	20241219	150300	414954965	2960	2960	2975	2960	1705
283	20241219	150200	409896425	2960	2960	2960	2960	0
284	20241219	150100	409896425	2960	2960	2960	2960	0
285	20241219	150000	409896425	2960	2960	2960	2960	1
286	20241219	145900	409893465	2955	2955	2955	2955	300
287	20241219	145800	409006965	2955	2955	2955	2955	326
288	20241219	145700	408043635	2955	2955	2955	2955	250
289	20241219	145600	407304885	2955	2955	2955	2955	0
290	20241219	145500	407304885	2955	2955	2955	2955	0
291	20241219	145400	407304885	2955	2955	2955	2955	324
292	20241219	145300	406347465	2960	2960	2960	2960	0
293	20241219	145200	406347465	2960	2960	2960	2960	0
294	20241219	145100	406347465	2960	2960	2960	2960	40
295	20241219	145000	406229065	2955	2955	2955	2955	163
296	20241219	144900	405747400	2955	2955	2955	2955	1
297	20241219	144800	405744445	2950	2955	2955	2950	3000
298	20241219	144700	396889905	2955	2955	2955	2955	310
299	20241219	144600	395973855	2960	2960	2960	2960	0
300	20241219	144500	395973855	2960	2960	2960	2960	184
301	20241219	144400	395429215	2960	2960	2960	2960	235
302	20241219	144300	394733615	2960	2955	2960	2955	1001
303	20241219	144200	391775655	2960	2960	2960	2960	0
304	20241219	144100	391775655	2960	2960	2960	2960	1
305	20241219	144000	391772695	2955	2955	2955	2955	900
306	20241219	143900	389113195	2955	2955	2955	2955	0
307	20241219	143800	389113195	2955	2955	2955	2955	1
308	20241219	143700	389110240	2955	2955	2960	2955	974
309	20241219	143600	386230630	2960	2960	2960	2960	0
310	20241219	143500	386230630	2960	2960	2960	2960	7
311	20241219	143400	386209910	2960	2960	2960	2960	0
312	20241219	143300	386209910	2960	2960	2960	2960	9
313	20241219	143200	386183270	2960	2960	2960	2960	38
314	20241219	143100	386070790	2955	2955	2955	2955	224
315	20241219	143000	385408870	2955	2955	2955	2955	0
316	20241219	142900	385408870	2955	2960	2960	2955	1170
317	20241219	142800	381950670	2960	2960	2960	2960	0
318	20241219	142700	381950670	2960	2960	2960	2960	2086
319	20241219	142600	375776110	2965	2965	2965	2965	25
320	20241219	142500	375701985	2965	2965	2965	2965	350
321	20241219	142400	374664235	2965	2965	2965	2965	90
322	20241219	142300	374397385	2965	2965	2965	2965	1
323	20241219	142200	374394420	2960	2960	2960	2960	145
324	20241219	142100	373965220	2960	2960	2960	2960	26
325	20241219	142000	373888260	2960	2960	2960	2960	4
326	20241219	141900	373876420	2960	2960	2960	2960	347
327	20241219	141800	372849300	2960	2960	2960	2960	211
328	20241219	141700	372224740	2960	2960	2960	2960	0
329	20241219	141600	372224740	2960	2960	2960	2960	0
330	20241219	141500	372224740	2960	2960	2960	2960	82
331	20241219	141400	371982020	2960	2960	2960	2960	310
332	20241219	141300	371064420	2960	2960	2960	2960	49
333	20241219	141200	370919380	2965	2965	2965	2965	0
334	20241219	141100	370919380	2965	2965	2965	2965	0
335	20241219	141000	370919380	2965	2960	2965	2960	692
336	20241219	140900	368871050	2960	2960	2960	2960	60
337	20241219	140800	368693450	2955	2955	2955	2955	0
338	20241219	140700	368693450	2955	2955	2955	2955	0
339	20241219	140600	368693450	2955	2955	2955	2955	100
340	20241219	140500	368397950	2955	2960	2960	2955	4305
341	20241219	140400	355658780	2960	2960	2960	2955	368
342	20241219	140300	354569650	2955	2955	2955	2955	0
343	20241219	140200	354569650	2955	2955	2955	2955	25
344	20241219	140100	354495775	2955	2955	2955	2955	1
345	20241219	140000	354492820	2955	2955	2955	2955	0
346	20241219	135900	354492820	2955	2955	2955	2955	0
347	20241219	135800	354492820	2955	2955	2955	2955	0
348	20241219	135700	354492820	2955	2955	2955	2955	1255
349	20241219	135600	350784295	2955	2955	2955	2955	1
350	20241219	135500	350781340	2955	2955	2955	2955	4
351	20241219	135400	350769520	2955	2955	2955	2955	0
352	20241219	135300	350769520	2955	2955	2955	2955	0
353	20241219	135200	350769520	2955	2955	2955	2955	401
354	20241219	135100	349584565	2955	2960	2960	2950	280
355	20241219	135000	348755780	2955	2955	2955	2955	53
356	20241219	134900	348599165	2955	2955	2955	2955	100
357	20241219	134800	348303665	2955	2955	2955	2955	277
358	20241219	134700	347485130	2955	2955	2955	2955	0
359	20241219	134600	347485130	2955	2955	2955	2955	1
360	20241219	134500	347482175	2950	2950	2950	2950	237
361	20241219	134400	346783025	2955	2950	2955	2950	1308
362	20241219	134300	342924420	2950	2950	2950	2950	101
363	20241219	134200	342626470	2955	2955	2955	2955	0
364	20241219	134100	342626470	2955	2955	2955	2955	0
365	20241219	134000	342626470	2955	2955	2955	2955	0
366	20241219	133900	342626470	2955	2955	2955	2955	347
367	20241219	133800	341601085	2955	2955	2955	2955	63
368	20241219	133700	341414920	2955	2955	2955	2955	1260
369	20241219	133600	337691620	2955	2955	2955	2955	178
370	20241219	133500	337165630	2955	2955	2955	2955	0
371	20241219	133400	337165630	2955	2955	2955	2955	1
372	20241219	133300	337162675	2950	2950	2950	2950	0
373	20241219	133200	337162675	2950	2950	2950	2950	0
374	20241219	133100	337162675	2950	2955	2955	2950	2050
375	20241219	133000	331114090	2955	2955	2955	2955	0
376	20241219	132900	331114090	2955	2955	2955	2955	1
377	20241219	132800	331111135	2955	2955	2955	2955	54
378	20241219	132700	330951565	2955	2955	2955	2955	173
379	20241219	132600	330440350	2955	2955	2955	2955	94
380	20241219	132500	330162580	2955	2955	2955	2955	5
381	20241219	132400	330147805	2955	2955	2955	2955	15
382	20241219	132300	330103480	2955	2955	2955	2955	122
383	20241219	132200	329742970	2955	2955	2955	2955	334
384	20241219	132100	328756000	2955	2955	2955	2955	110
385	20241219	132000	328430950	2955	2955	2955	2955	120
386	20241219	131900	328076350	2955	2955	2955	2955	584
387	20241219	131800	326350630	2955	2955	2955	2955	0
388	20241219	131700	326350630	2955	2955	2955	2955	186
389	20241219	131600	325801000	2955	2955	2955	2955	6
390	20241219	131500	325783270	2955	2955	2955	2955	0
391	20241219	131400	325783270	2955	2950	2955	2950	209
392	20241219	131300	325165690	2950	2950	2950	2950	0
393	20241219	131200	325165690	2950	2950	2950	2950	0
394	20241219	131100	325165690	2950	2950	2950	2950	265
395	20241219	131000	324383940	2950	2950	2950	2950	0
396	20241219	130900	324383940	2950	2950	2950	2950	0
397	20241219	130800	324383940	2950	2950	2950	2950	10
398	20241219	130700	324354440	2945	2950	2950	2945	22
399	20241219	130600	324289605	2945	2950	2950	2945	255
400	20241219	130500	323537515	2950	2950	2950	2950	330
401	20241219	130400	322564015	2950	2950	2950	2950	1
402	20241219	130300	322561065	2950	2950	2950	2950	50
403	20241219	130200	322413565	2950	2950	2950	2950	247
404	20241219	130100	321684915	2945	2945	2945	2945	502
405	20241219	130000	320206525	2945	2945	2945	2945	1
406	20241219	125900	320203580	2950	2950	2950	2950	813
407	20241219	125800	317805230	2945	2945	2945	2945	0
408	20241219	125700	317805230	2945	2945	2945	2945	0
409	20241219	125600	317805230	2945	2945	2945	2945	0
410	20241219	125500	317805230	2945	2945	2950	2945	701
411	20241219	125400	315740780	2945	2950	2950	2945	303
412	20241219	125300	314848430	2950	2950	2950	2950	6
413	20241219	125200	314830730	2950	2950	2950	2950	0
414	20241219	125100	314830730	2950	2950	2950	2950	102
415	20241219	125000	314529830	2950	2945	2950	2945	404
416	20241219	124900	313340040	2945	2945	2945	2945	519
417	20241219	124800	311811585	2945	2950	2950	2945	11
418	20241219	124700	311779185	2945	2945	2945	2945	20
419	20241219	124600	311720285	2950	2950	2950	2945	3
420	20241219	124500	311711440	2945	2945	2945	2945	1
421	20241219	124400	311708495	2950	2950	2950	2950	0
422	20241219	124300	311708495	2950	2950	2950	2950	0
423	20241219	124200	311708495	2950	2950	2950	2950	0
424	20241219	124100	311708495	2950	2950	2950	2950	3
425	20241219	124000	311699645	2950	2950	2950	2950	1
426	20241219	123900	311696695	2940	2950	2950	2940	6
427	20241219	123800	311679045	2945	2945	2945	2945	0
428	20241219	123700	311679045	2945	2945	2945	2945	41
429	20241219	123600	311558300	2945	2945	2945	2945	6
430	20241219	123500	311540630	2945	2945	2945	2945	720
431	20241219	123400	309420230	2950	2950	2950	2950	0
432	20241219	123300	309420230	2950	2950	2950	2950	1
433	20241219	123200	309417280	2945	2945	2945	2945	400
434	20241219	123100	308239280	2950	2950	2950	2950	0
435	20241219	123000	308239280	2950	2950	2950	2950	70
436	20241219	122900	308032780	2950	2950	2950	2950	0
437	20241219	122800	308032780	2950	2950	2950	2950	0
438	20241219	122700	308032780	2950	2950	2950	2950	55
439	20241219	122600	307870530	2950	2950	2950	2950	10
440	20241219	122500	307841030	2945	2945	2945	2945	0
441	20241219	122400	307841030	2945	2945	2945	2945	52
442	20241219	122300	307687890	2950	2950	2950	2950	0
443	20241219	122200	307687890	2950	2950	2950	2945	131
444	20241219	122100	307301490	2955	2950	2955	2950	38
445	20241219	122000	307189350	2950	2955	2955	2950	474
446	20241219	121900	305791045	2955	2955	2955	2955	0
447	20241219	121800	305791045	2955	2955	2955	2955	200
448	20241219	121700	305200045	2955	2955	2955	2955	0
449	20241219	121600	305200045	2955	2955	2955	2955	100
450	20241219	121500	304904545	2955	2955	2955	2955	225
451	20241219	121400	304239670	2955	2955	2955	2955	0
452	20241219	121300	304239670	2955	2955	2955	2955	0
453	20241219	121200	304239670	2955	2955	2955	2955	0
454	20241219	121100	304239670	2955	2955	2955	2955	1
455	20241219	121000	304236715	2955	2955	2955	2955	1
456	20241219	120900	304233760	2950	2950	2950	2950	1
457	20241219	120800	304230810	2955	2955	2955	2955	2
458	20241219	120700	304224900	2955	2950	2955	2950	1400
459	20241219	120600	300089945	2950	2950	2950	2950	987
460	20241219	120500	297178295	2950	2950	2950	2950	747
461	20241219	120400	294974645	2950	2950	2950	2950	91
462	20241219	120300	294706195	2950	2950	2950	2950	60
463	20241219	120200	294529195	2950	2950	2950	2950	627
464	20241219	120100	292679545	2950	2950	2950	2950	2566
465	20241219	120000	285109845	2945	2945	2945	2945	2997
466	20241219	115900	276283680	2945	2945	2945	2945	0
467	20241219	115800	276283680	2945	2950	2950	2945	48
468	20241219	115700	276142155	2950	2950	2950	2950	0
469	20241219	115600	276142155	2950	2950	2950	2950	581
470	20241219	115500	274428205	2950	2945	2950	2945	2
471	20241219	115400	274422310	2945	2945	2945	2945	0
472	20241219	115300	274422310	2945	2945	2945	2945	1461
473	20241219	115200	270119665	2945	2945	2945	2945	607
474	20241219	115100	268332050	2945	2945	2945	2945	2
475	20241219	115000	268326160	2950	2950	2950	2950	101
476	20241219	114900	268028210	2950	2945	2950	2945	415
477	20241219	114800	266806030	2945	2945	2945	2945	76
478	20241219	114700	266582210	2945	2945	2945	2945	18
479	20241219	114600	266529200	2945	2945	2945	2945	29
480	20241219	114500	266443795	2945	2945	2945	2945	0
481	20241219	114400	266443795	2945	2945	2945	2945	2630
482	20241219	114300	258698445	2945	2940	2945	2940	758
483	20241219	114200	256469875	2945	2945	2945	2945	1
484	20241219	114100	256466930	2945	2945	2945	2945	149
485	20241219	114000	256028125	2945	2945	2945	2945	0
486	20241219	113900	256028125	2945	2945	2945	2945	1
487	20241219	113800	256025180	2945	2945	2945	2945	2
488	20241219	113700	256019290	2945	2945	2945	2945	9
489	20241219	113600	255992785	2945	2945	2945	2945	1
490	20241219	113500	255989840	2945	2945	2945	2945	0
491	20241219	113400	255989840	2945	2945	2945	2945	50
492	20241219	113300	255842590	2945	2945	2945	2945	501
493	20241219	113200	254367145	2945	2945	2945	2945	210
494	20241219	113100	253748695	2950	2950	2950	2950	1
495	20241219	113000	253745745	2945	2945	2945	2945	0
496	20241219	112900	253745745	2945	2945	2945	2945	9
497	20241219	112800	253719240	2945	2945	2945	2945	465
498	20241219	112700	252349815	2945	2945	2945	2945	0
499	20241219	112600	252349815	2945	2945	2945	2945	452
500	20241219	112500	251018675	2950	2950	2950	2950	3
501	20241219	112400	251009825	2950	2950	2950	2950	40
502	20241219	112300	250891825	2945	2945	2945	2945	62
503	20241219	112200	250709235	2945	2945	2945	2945	108
504	20241219	112100	250391175	2945	2950	2950	2945	2998
505	20241219	112000	241554895	2955	2955	2955	2950	1291
506	20241219	111900	237746435	2955	2955	2955	2955	0
507	20241219	111800	237746435	2955	2955	2955	2955	0
508	20241219	111700	237746435	2955	2955	2955	2955	73
509	20241219	111600	237530720	2955	2955	2955	2955	5
510	20241219	111500	237515945	2955	2950	2955	2950	191
511	20241219	111400	236952490	2950	2950	2950	2950	321
512	20241219	111300	236005540	2955	2955	2955	2955	1
513	20241219	111200	236002585	2950	2950	2950	2950	500
514	20241219	111100	234527585	2955	2955	2955	2955	30
515	20241219	111000	234438935	2950	2950	2950	2950	0
516	20241219	110900	234438935	2950	2950	2955	2950	305
517	20241219	110800	233539180	2955	2955	2955	2955	0
518	20241219	110700	233539180	2955	2955	2955	2955	1
519	20241219	110600	233536225	2950	2950	2950	2950	3
520	20241219	110500	233527375	2950	2950	2950	2950	19
521	20241219	110400	233471325	2950	2950	2950	2950	69
522	20241219	110300	233267775	2950	2955	2955	2950	1363
523	20241219	110200	229245115	2955	2955	2955	2955	50
524	20241219	110100	229097365	2955	2955	2955	2955	0
525	20241219	110000	229097365	2955	2950	2955	2950	201
526	20241219	105900	228504410	2955	2955	2955	2955	0
527	20241219	105800	228504410	2955	2955	2955	2955	10
528	20241219	105700	228474860	2950	2955	2955	2950	3
529	20241219	105600	228466005	2950	2950	2950	2950	45
530	20241219	105500	228333255	2950	2950	2950	2950	84
531	20241219	105400	228085455	2950	2950	2950	2950	175
532	20241219	105300	227569205	2950	2950	2950	2950	0
533	20241219	105200	227569205	2950	2950	2950	2950	5
534	20241219	105100	227554455	2955	2955	2955	2955	10
535	20241219	105000	227524905	2945	2945	2945	2945	0
536	20241219	104900	227524905	2945	2945	2945	2945	49
537	20241219	104800	227380600	2945	2955	2955	2945	9159
538	20241219	104700	200379115	2955	2960	2960	2955	1020
539	20241219	104600	197364915	2960	2960	2960	2960	0
540	20241219	104500	197364915	2960	2955	2960	2955	598
541	20241219	104400	195596385	2960	2960	2960	2960	1
542	20241219	104300	195593425	2960	2960	2960	2960	900
543	20241219	104200	192929425	2960	2960	2960	2960	0
544	20241219	104100	192929425	2960	2960	2960	2960	50
545	20241219	104000	192781425	2960	2960	2960	2955	748
546	20241219	103900	190567845	2960	2960	2960	2955	84
547	20241219	103800	190319615	2955	2955	2955	2955	51
548	20241219	103700	190168910	2955	2960	2960	2955	2
549	20241219	103600	190162995	2950	2950	2950	2950	12
550	20241219	103500	190127595	2960	2960	2960	2960	3
551	20241219	103400	190118715	2960	2950	2960	2950	692
552	20241219	103300	188076415	2960	2960	2960	2960	0
553	20241219	103200	188076415	2960	2960	2960	2960	70
554	20241219	103100	187869215	2965	2955	2965	2955	2
555	20241219	103000	187863295	2950	2950	2950	2950	7
556	20241219	102900	187842645	2955	2955	2955	2955	50
557	20241219	102800	187694895	2950	2950	2950	2950	0
558	20241219	102700	187694895	2950	2945	2950	2945	199
559	20241219	102600	187107875	2945	2950	2950	2945	5383
560	20241219	102500	171233025	2955	2960	2960	2950	3421
561	20241219	102400	161125385	2960	2960	2960	2960	1004
562	20241219	102300	158153545	2960	2960	2960	2960	3
563	20241219	102200	158144665	2955	2960	2960	2955	603
564	20241219	102100	156360360	2960	2960	2960	2960	2972
565	20241219	102000	147563240	2970	2970	2970	2970	1
566	20241219	101900	147560270	2970	2960	2970	2960	202
567	20241219	101800	146962340	2965	2965	2965	2965	182
568	20241219	101700	146422710	2965	2965	2965	2960	59
569	20241219	101600	146247955	2965	2965	2965	2965	0
570	20241219	101500	146247955	2965	2965	2965	2965	40
571	20241219	101400	146129355	2965	2965	2965	2965	15
572	20241219	101300	146084880	2965	2965	2965	2965	101
573	20241219	101200	145785415	2965	2965	2965	2965	369
574	20241219	101100	144691330	2965	2970	2970	2965	1433
575	20241219	101000	140442465	2970	2970	2970	2970	27
576	20241219	100900	140362275	2970	2970	2970	2970	23
577	20241219	100800	140293965	2970	2970	2970	2970	214
578	20241219	100700	139658385	2970	2970	2970	2970	216
579	20241219	100600	139016865	2970	2970	2970	2970	223
580	20241219	100500	138354555	2960	2970	2970	2960	1662
581	20241219	100400	133433905	2970	2970	2970	2970	2
582	20241219	100300	133427965	2960	2970	2970	2960	620
583	20241219	100200	131592555	2970	2970	2970	2970	4
584	20241219	100100	131580675	2970	2965	2970	2960	1014
585	20241219	100000	128579130	2970	2965	2970	2960	909
586	20241219	095900	125887180	2960	2960	2965	2960	795
587	20241219	095800	123533955	2965	2970	2970	2965	13
588	20241219	095700	123495395	2970	2965	2970	2965	20
589	20241219	095600	123436045	2965	2965	2965	2965	19
590	20241219	095500	123379710	2965	2965	2965	2965	446
591	20241219	095400	122057320	2965	2970	2970	2965	23
592	20241219	095300	121989110	2970	2965	2970	2960	103
593	20241219	095200	121684210	2965	2965	2965	2965	272
594	20241219	095100	120877730	2965	2965	2965	2965	600
595	20241219	095000	119098730	2970	2970	2970	2970	23
596	20241219	094900	119030420	2970	2970	2970	2970	77
597	20241219	094800	118801730	2970	2970	2980	2970	789
598	20241219	094700	116458390	2970	2980	2980	2970	561
599	20241219	094600	114791560	2970	2980	2980	2970	2282
600	20241219	094500	108012365	2980	2975	2980	2975	101
601	20241219	094400	107711635	2970	2970	2980	2970	27
602	20241219	094300	107631335	2980	2980	2980	2980	415
603	20241219	094200	106394635	2970	2980	2980	2965	735
604	20241219	094100	104206635	2980	2965	2980	2965	1591
605	20241219	094000	99474005	2965	2965	2965	2965	244
606	20241219	093900	98750545	2960	2960	2960	2960	117
607	20241219	093800	98404225	2960	2965	2965	2960	111
608	20241219	093700	98075595	2965	2965	2965	2965	1
609	20241219	093600	98072630	2965	2970	2970	2965	151
610	20241219	093500	97624815	2965	2970	2970	2965	2066
611	20241219	093400	91493685	2970	2970	2970	2970	19
612	20241219	093300	91437255	2975	2970	2975	2970	104
613	20241219	093200	91128355	2970	2970	2970	2970	201
614	20241219	093100	90531385	2970	2970	2975	2970	289
615	20241219	093000	89673040	2975	2970	2975	2970	55
616	20241219	092900	89509485	2975	2975	2975	2975	1
617	20241219	092800	89506510	2970	2980	2980	2970	680
618	20241219	092700	87485810	2980	2980	2980	2980	106
619	20241219	092600	87169930	2985	2980	2985	2980	179
620	20241219	092500	86635910	2980	2980	2980	2980	101
621	20241219	092400	86334930	2970	2970	2970	2970	42
622	20241219	092300	86210190	2970	2970	2970	2970	101
623	20241219	092200	85910220	2970	2965	2970	2965	267
624	20241219	092100	85117980	2965	2965	2965	2965	8
625	20241219	092000	85094260	2970	2970	2970	2965	1486
626	20241219	091900	80687995	2970	2970	2970	2970	74
627	20241219	091800	80468215	2970	2975	2980	2970	1007
628	20241219	091700	77475695	2970	2975	2980	2970	48
629	20241219	091600	77332785	2975	2975	2980	2970	131
630	20241219	091500	76943175	2975	2980	2980	2970	294
631	20241219	091400	76068295	2970	2975	2975	2970	87
632	20241219	091300	75809725	2975	2970	2975	2970	295
633	20241219	091200	74932905	2970	2970	2970	2970	78
634	20241219	091100	74701245	2970	2965	2970	2960	339
635	20241219	091000	73695430	2970	2985	2985	2970	134
636	20241219	090900	73297285	2965	2965	2965	2960	88
637	20241219	090800	73036370	2965	2975	2975	2960	715
638	20241219	090700	70917075	2985	2985	2985	2965	4204
639	20241219	090600	58427465	2980	2980	2990	2980	324
640	20241219	090500	57459970	2980	2990	2990	2970	2912
641	20241219	090400	48796275	2990	2970	2990	2970	182
642	20241219	090300	48255620	2970	2960	2970	2960	558
643	20241219	090200	46601445	2950	2945	2950	2920	8502
644	20241219	090100	21661725	2935	2990	2990	2935	4074
645	20241219	090000	9645485	2970	3005	3005	2970	3227