KissMeData/208140/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	204100	864605065	2905	2905	2905	2905	14089
3	20241217	204000	864605065	2905	2905	2905	2905	0
4	20241217	203900	864605065	2905	2905	2905	2905	0
5	20241217	203800	864605065	2905	2905	2905	2905	0
6	20241217	203700	864605065	2905	2905	2905	2905	0
7	20241217	203600	864605065	2905	2905	2905	2905	0
8	20241217	203500	864605065	2905	2905	2905	2905	0
9	20241217	203400	864605065	2905	2905	2905	2905	0
10	20241217	203300	864605065	2905	2905	2905	2905	0
11	20241217	203200	864605065	2905	2905	2905	2905	0
12	20241217	203100	864605065	2905	2905	2905	2905	0
13	20241217	203000	864605065	2905	2905	2905	2905	0
14	20241217	202900	864605065	2905	2905	2905	2905	0
15	20241217	202800	864605065	2905	2905	2905	2905	0
16	20241217	202700	864605065	2905	2905	2905	2905	0
17	20241217	202600	864605065	2905	2905	2905	2905	0
18	20241217	202500	864605065	2905	2905	2905	2905	0
19	20241217	202400	864605065	2905	2905	2905	2905	0
20	20241217	202300	864605065	2905	2905	2905	2905	0
21	20241217	202200	864605065	2905	2905	2905	2905	0
22	20241217	202100	864605065	2905	2905	2905	2905	0
23	20241217	202000	864605065	2905	2905	2905	2905	0
24	20241217	201900	864605065	2905	2905	2905	2905	0
25	20241217	201800	864605065	2905	2905	2905	2905	0
26	20241217	201700	864605065	2905	2905	2905	2905	0
27	20241217	201600	864605065	2905	2905	2905	2905	0
28	20241217	201500	864605065	2905	2905	2905	2905	0
29	20241217	201400	864605065	2905	2905	2905	2905	0
30	20241217	201300	864605065	2905	2905	2905	2905	0
31	20241217	201200	864605065	2905	2905	2905	2905	0
32	20241217	201100	864605065	2905	2905	2905	2905	14089
33	20241217	201000	864605065	2905	2905	2905	2905	0
34	20241217	200900	864605065	2905	2905	2905	2905	0
35	20241217	200800	864605065	2905	2905	2905	2905	0
36	20241217	200700	864605065	2905	2905	2905	2905	0
37	20241217	200600	864605065	2905	2905	2905	2905	0
38	20241217	200500	864605065	2905	2905	2905	2905	0
39	20241217	200400	864605065	2905	2905	2905	2905	0
40	20241217	200300	864605065	2905	2905	2905	2905	0
41	20241217	200200	864605065	2905	2905	2905	2905	0
42	20241217	200100	864605065	2905	2905	2905	2905	0
43	20241217	200000	864605065	2905	2905	2905	2905	0
44	20241217	195900	864605065	2905	2905	2905	2905	0
45	20241217	195800	864605065	2905	2905	2905	2905	0
46	20241217	195700	864605065	2905	2905	2905	2905	0
47	20241217	195600	864605065	2905	2905	2905	2905	0
48	20241217	195500	864605065	2905	2905	2905	2905	0
49	20241217	195400	864605065	2905	2905	2905	2905	0
50	20241217	195300	864605065	2905	2905	2905	2905	0
51	20241217	195200	864605065	2905	2905	2905	2905	0
52	20241217	195100	864605065	2905	2905	2905	2905	0
53	20241217	195000	864605065	2905	2905	2905	2905	0
54	20241217	194900	864605065	2905	2905	2905	2905	0
55	20241217	194800	864605065	2905	2905	2905	2905	0
56	20241217	194700	864605065	2905	2905	2905	2905	0
57	20241217	194600	864605065	2905	2905	2905	2905	0
58	20241217	194500	864605065	2905	2905	2905	2905	0
59	20241217	194400	864605065	2905	2905	2905	2905	0
60	20241217	194300	864605065	2905	2905	2905	2905	0
61	20241217	194200	864605065	2905	2905	2905	2905	0
62	20241217	194100	864605065	2905	2905	2905	2905	14089
63	20241217	194000	864605065	2905	2905	2905	2905	0
64	20241217	193900	864605065	2905	2905	2905	2905	0
65	20241217	193800	864605065	2905	2905	2905	2905	0
66	20241217	193700	864605065	2905	2905	2905	2905	0
67	20241217	193600	864605065	2905	2905	2905	2905	0
68	20241217	193500	864605065	2905	2905	2905	2905	0
69	20241217	193400	864605065	2905	2905	2905	2905	0
70	20241217	193300	864605065	2905	2905	2905	2905	0
71	20241217	193200	864605065	2905	2905	2905	2905	0
72	20241217	193100	864605065	2905	2905	2905	2905	0
73	20241217	193000	864605065	2905	2905	2905	2905	0
74	20241217	192900	864605065	2905	2905	2905	2905	0
75	20241217	192800	864605065	2905	2905	2905	2905	0
76	20241217	192700	864605065	2905	2905	2905	2905	0
77	20241217	192600	864605065	2905	2905	2905	2905	0
78	20241217	192500	864605065	2905	2905	2905	2905	0
79	20241217	192400	864605065	2905	2905	2905	2905	0
80	20241217	192300	864605065	2905	2905	2905	2905	0
81	20241217	192200	864605065	2905	2905	2905	2905	0
82	20241217	192100	864605065	2905	2905	2905	2905	0
83	20241217	192000	864605065	2905	2905	2905	2905	0
84	20241217	191900	864605065	2905	2905	2905	2905	0
85	20241217	191800	864605065	2905	2905	2905	2905	0
86	20241217	191700	864605065	2905	2905	2905	2905	0
87	20241217	191600	864605065	2905	2905	2905	2905	0
88	20241217	191500	864605065	2905	2905	2905	2905	0
89	20241217	191400	864605065	2905	2905	2905	2905	0
90	20241217	191300	864605065	2905	2905	2905	2905	0
91	20241217	191200	864605065	2905	2905	2905	2905	0
92	20241217	191100	864605065	2905	2905	2905	2905	14089
93	20241217	191000	864605065	2905	2905	2905	2905	0
94	20241217	190900	864605065	2905	2905	2905	2905	0
95	20241217	190800	864605065	2905	2905	2905	2905	0
96	20241217	190700	864605065	2905	2905	2905	2905	0
97	20241217	190600	864605065	2905	2905	2905	2905	0
98	20241217	190500	864605065	2905	2905	2905	2905	0
99	20241217	190400	864605065	2905	2905	2905	2905	0
100	20241217	190300	864605065	2905	2905	2905	2905	0
101	20241217	190200	864605065	2905	2905	2905	2905	0
102	20241217	190100	864605065	2905	2905	2905	2905	0
103	20241217	190000	864605065	2905	2905	2905	2905	0
104	20241217	185900	864605065	2905	2905	2905	2905	0
105	20241217	185800	864605065	2905	2905	2905	2905	0
106	20241217	185700	864605065	2905	2905	2905	2905	0
107	20241217	185600	864605065	2905	2905	2905	2905	0
108	20241217	185500	864605065	2905	2905	2905	2905	0
109	20241217	185400	864605065	2905	2905	2905	2905	0
110	20241217	185300	864605065	2905	2905	2905	2905	0
111	20241217	185200	864605065	2905	2905	2905	2905	0
112	20241217	185100	864605065	2905	2905	2905	2905	0
113	20241217	185000	864605065	2905	2905	2905	2905	0
114	20241217	184900	864605065	2905	2905	2905	2905	0
115	20241217	184800	864605065	2905	2905	2905	2905	0
116	20241217	184700	864605065	2905	2905	2905	2905	0
117	20241217	184600	864605065	2905	2905	2905	2905	0
118	20241217	184500	864605065	2905	2905	2905	2905	0
119	20241217	184400	864605065	2905	2905	2905	2905	0
120	20241217	184300	864605065	2905	2905	2905	2905	0
121	20241217	184200	864605065	2905	2905	2905	2905	0
122	20241217	184100	864605065	2905	2905	2905	2905	14089
123	20241217	184000	864605065	2905	2905	2905	2905	0
124	20241217	183900	864605065	2905	2905	2905	2905	0
125	20241217	183800	864605065	2905	2905	2905	2905	0
126	20241217	183700	864605065	2905	2905	2905	2905	0
127	20241217	183600	864605065	2905	2905	2905	2905	0
128	20241217	183500	864605065	2905	2905	2905	2905	0
129	20241217	183400	864605065	2905	2905	2905	2905	0
130	20241217	183300	864605065	2905	2905	2905	2905	0
131	20241217	183200	864605065	2905	2905	2905	2905	0
132	20241217	183100	864605065	2905	2905	2905	2905	0
133	20241217	183000	864605065	2905	2905	2905	2905	0
134	20241217	182900	864605065	2905	2905	2905	2905	0
135	20241217	182800	864605065	2905	2905	2905	2905	0
136	20241217	182700	864605065	2905	2905	2905	2905	0
137	20241217	182600	864605065	2905	2905	2905	2905	0
138	20241217	182500	864605065	2905	2905	2905	2905	0
139	20241217	182400	864605065	2905	2905	2905	2905	0
140	20241217	182300	864605065	2905	2905	2905	2905	0
141	20241217	182200	864605065	2905	2905	2905	2905	0
142	20241217	182100	864605065	2905	2905	2905	2905	0
143	20241217	182000	864605065	2905	2905	2905	2905	0
144	20241217	181900	864605065	2905	2905	2905	2905	0
145	20241217	181800	864605065	2905	2905	2905	2905	0
146	20241217	181700	864605065	2905	2905	2905	2905	0
147	20241217	181600	864605065	2905	2905	2905	2905	0
148	20241217	181500	864605065	2905	2905	2905	2905	0
149	20241217	181400	864605065	2905	2905	2905	2905	0
150	20241217	181300	864605065	2905	2905	2905	2905	0
151	20241217	181200	864605065	2905	2905	2905	2905	0
152	20241217	181100	864605065	2905	2905	2905	2905	14089
153	20241217	181000	864605065	2905	2905	2905	2905	0
154	20241217	180900	864605065	2905	2905	2905	2905	0
155	20241217	180800	864605065	2905	2905	2905	2905	0
156	20241217	180700	864605065	2905	2905	2905	2905	0
157	20241217	180600	864605065	2905	2905	2905	2905	0
158	20241217	180500	864605065	2905	2905	2905	2905	0
159	20241217	180400	864605065	2905	2905	2905	2905	0
160	20241217	180300	864605065	2905	2905	2905	2905	0
161	20241217	180200	864605065	2905	2905	2905	2905	0
162	20241217	180100	864605065	2905	2905	2905	2905	0
163	20241217	180000	864605065	2905	2905	2905	2905	0
164	20241217	175900	864605065	2905	2905	2905	2905	0
165	20241217	175800	864605065	2905	2905	2905	2905	0
166	20241217	175700	864605065	2905	2905	2905	2905	0
167	20241217	175600	864605065	2905	2905	2905	2905	0
168	20241217	175500	864605065	2905	2905	2905	2905	0
169	20241217	175400	864605065	2905	2905	2905	2905	0
170	20241217	175300	864605065	2905	2905	2905	2905	0
171	20241217	175200	864605065	2905	2905	2905	2905	0
172	20241217	175100	864605065	2905	2905	2905	2905	0
173	20241217	175000	864605065	2905	2905	2905	2905	0
174	20241217	174900	864605065	2905	2905	2905	2905	0
175	20241217	174800	864605065	2905	2905	2905	2905	0
176	20241217	174700	864605065	2905	2905	2905	2905	0
177	20241217	174600	864605065	2905	2905	2905	2905	0
178	20241217	174500	864605065	2905	2905	2905	2905	0
179	20241217	174400	864605065	2905	2905	2905	2905	0
180	20241217	174300	864605065	2905	2905	2905	2905	0
181	20241217	174200	864605065	2905	2905	2905	2905	0
182	20241217	174100	864605065	2905	2905	2905	2905	14089
183	20241217	174000	864605065	2905	2905	2905	2905	0
184	20241217	173900	864605065	2905	2905	2905	2905	0
185	20241217	173800	864605065	2905	2905	2905	2905	0
186	20241217	173700	864605065	2905	2905	2905	2905	0
187	20241217	173600	864605065	2905	2905	2905	2905	0
188	20241217	173500	864605065	2905	2905	2905	2905	0
189	20241217	173400	864605065	2905	2905	2905	2905	0
190	20241217	173300	864605065	2905	2905	2905	2905	0
191	20241217	173200	864605065	2905	2905	2905	2905	0
192	20241217	173100	864605065	2905	2905	2905	2905	0
193	20241217	173000	864605065	2905	2905	2905	2905	0
194	20241217	172900	864605065	2905	2905	2905	2905	0
195	20241217	172800	864605065	2905	2905	2905	2905	0
196	20241217	172700	864605065	2905	2905	2905	2905	0
197	20241217	172600	864605065	2905	2905	2905	2905	0
198	20241217	172500	864605065	2905	2905	2905	2905	0
199	20241217	172400	864605065	2905	2905	2905	2905	0
200	20241217	172300	864605065	2905	2905	2905	2905	0
201	20241217	172200	864605065	2905	2905	2905	2905	0
202	20241217	172100	864605065	2905	2905	2905	2905	0
203	20241217	172000	864605065	2905	2905	2905	2905	0
204	20241217	171900	864605065	2905	2905	2905	2905	0
205	20241217	171800	864605065	2905	2905	2905	2905	0
206	20241217	171700	864605065	2905	2905	2905	2905	0
207	20241217	171600	864605065	2905	2905	2905	2905	0
208	20241217	171500	864605065	2905	2905	2905	2905	0
209	20241217	171400	864605065	2905	2905	2905	2905	0
210	20241217	171300	864605065	2905	2905	2905	2905	0
211	20241217	171200	864605065	2905	2905	2905	2905	0
212	20241217	171100	864605065	2905	2905	2905	2905	14089
213	20241217	171000	864605065	2905	2905	2905	2905	0
214	20241217	170900	864605065	2905	2905	2905	2905	0
215	20241217	170800	864605065	2905	2905	2905	2905	0
216	20241217	170700	864605065	2905	2905	2905	2905	0
217	20241217	170600	864605065	2905	2905	2905	2905	0
218	20241217	170500	864605065	2905	2905	2905	2905	0
219	20241217	170400	864605065	2905	2905	2905	2905	0
220	20241217	170300	864605065	2905	2905	2905	2905	0
221	20241217	170200	864605065	2905	2905	2905	2905	0
222	20241217	170100	864605065	2905	2905	2905	2905	0
223	20241217	170000	864605065	2905	2905	2905	2905	0
224	20241217	165900	864605065	2905	2905	2905	2905	0
225	20241217	165800	864605065	2905	2905	2905	2905	0
226	20241217	165700	864605065	2905	2905	2905	2905	0
227	20241217	165600	864605065	2905	2905	2905	2905	0
228	20241217	165500	864605065	2905	2905	2905	2905	0
229	20241217	165400	864605065	2905	2905	2905	2905	0
230	20241217	165300	864605065	2905	2905	2905	2905	0
231	20241217	165200	864605065	2905	2905	2905	2905	0
232	20241217	165100	864605065	2905	2905	2905	2905	0
233	20241217	165000	864605065	2905	2905	2905	2905	0
234	20241217	164900	864605065	2905	2905	2905	2905	0
235	20241217	164800	864605065	2905	2905	2905	2905	0
236	20241217	164700	864605065	2905	2905	2905	2905	0
237	20241217	164600	864605065	2905	2905	2905	2905	0
238	20241217	164500	864605065	2905	2905	2905	2905	0
239	20241217	164400	864605065	2905	2905	2905	2905	0
240	20241217	164300	864605065	2905	2905	2905	2905	0
241	20241217	164200	864605065	2905	2905	2905	2905	0
242	20241217	164100	864605065	2905	2905	2905	2905	14089
243	20241217	164000	864605065	2905	2905	2905	2905	0
244	20241217	163900	864605065	2905	2905	2905	2905	0
245	20241217	163800	864605065	2905	2905	2905	2905	0
246	20241217	163700	864605065	2905	2905	2905	2905	0
247	20241217	163600	864605065	2905	2905	2905	2905	0
248	20241217	163500	864605065	2905	2905	2905	2905	0
249	20241217	163400	864605065	2905	2905	2905	2905	0
250	20241217	163300	864605065	2905	2905	2905	2905	0
251	20241217	163200	864605065	2905	2905	2905	2905	0
252	20241217	163100	864605065	2905	2905	2905	2905	0
253	20241217	163000	864605065	2905	2905	2905	2905	0
254	20241217	162900	864605065	2905	2905	2905	2905	0
255	20241217	162800	864605065	2905	2905	2905	2905	0
256	20241217	162700	864605065	2905	2905	2905	2905	0
257	20241217	162600	864605065	2905	2905	2905	2905	0
258	20241217	162500	864605065	2905	2905	2905	2905	0
259	20241217	162400	864605065	2905	2905	2905	2905	0
260	20241217	162300	864605065	2905	2905	2905	2905	0
261	20241217	162200	864605065	2905	2905	2905	2905	0
262	20241217	162100	864605065	2905	2905	2905	2905	0
263	20241217	162000	864605065	2905	2905	2905	2905	0
264	20241217	161900	864605065	2905	2905	2905	2905	0
265	20241217	161800	864605065	2905	2905	2905	2905	0
266	20241217	161700	864605065	2905	2905	2905	2905	0
267	20241217	161600	864605065	2905	2905	2905	2905	0
268	20241217	161500	864605065	2905	2905	2905	2905	0
269	20241217	161400	864605065	2905	2905	2905	2905	0
270	20241217	161300	864605065	2905	2905	2905	2905	0
271	20241217	161200	864605065	2905	2905	2905	2905	0
272	20241217	161100	864605065	2905	2905	2905	2905	14089
273	20241217	161000	864605065	2905	2905	2905	2905	0
274	20241217	160900	864605065	2905	2905	2905	2905	0
275	20241217	160800	864605065	2905	2905	2905	2905	0
276	20241217	160700	864605065	2905	2905	2905	2905	0
277	20241217	160600	864605065	2905	2905	2905	2905	0
278	20241217	160500	864605065	2905	2905	2905	2905	0
279	20241217	160400	864605065	2905	2905	2905	2905	0
280	20241217	160300	864605065	2905	2905	2905	2905	0
281	20241217	160200	864605065	2905	2905	2905	2905	0
282	20241217	160100	864605065	2905	2905	2905	2905	0
283	20241217	160000	864605065	2905	2905	2905	2905	0
284	20241217	155900	864605065	2905	2905	2905	2905	0
285	20241217	155800	864605065	2905	2905	2905	2905	0
286	20241217	155700	864605065	2905	2905	2905	2905	0
287	20241217	155600	864605065	2905	2905	2905	2905	0
288	20241217	155500	864605065	2905	2905	2905	2905	0
289	20241217	155400	864605065	2905	2905	2905	2905	0
290	20241217	155300	864605065	2905	2905	2905	2905	0
291	20241217	155200	864605065	2905	2905	2905	2905	0
292	20241217	155100	864605065	2905	2905	2905	2905	0
293	20241217	155000	864605065	2905	2905	2905	2905	0
294	20241217	154900	864605065	2905	2905	2905	2905	0
295	20241217	154800	864605065	2905	2905	2905	2905	0
296	20241217	154700	864605065	2905	2905	2905	2905	0
297	20241217	154600	864605065	2905	2905	2905	2905	0
298	20241217	154500	864605065	2905	2905	2905	2905	0
299	20241217	154400	864605065	2905	2905	2905	2905	0
300	20241217	154300	864605065	2905	2905	2905	2905	0
301	20241217	154200	864605065	2905	2905	2905	2905	0
302	20241217	154100	864605065	2905	2905	2905	2905	14089
303	20241217	154000	864605065	2905	2905	2905	2905	0
304	20241217	153900	864605065	2905	2905	2905	2905	0
305	20241217	153800	864605065	2905	2905	2905	2905	0
306	20241217	153700	864605065	2905	2905	2905	2905	0
307	20241217	153600	864605065	2905	2905	2905	2905	0
308	20241217	153500	864605065	2905	2905	2905	2905	0
309	20241217	153400	864605065	2905	2905	2905	2905	0
310	20241217	153300	864605065	2905	2905	2905	2905	0
311	20241217	153200	864605065	2905	2905	2905	2905	0
312	20241217	153100	864605065	2905	2905	2905	2905	0
313	20241217	153000	864605065	2905	2905	2905	2905	14089
314	20241217	152900	823676520	2915	2915	2915	2915	0
315	20241217	152800	823676520	2915	2915	2915	2915	0
316	20241217	152700	823676520	2915	2915	2915	2915	0
317	20241217	152600	823676520	2915	2915	2915	2915	0
318	20241217	152500	823676520	2915	2915	2915	2915	0
319	20241217	152400	823676520	2915	2915	2915	2915	0
320	20241217	152300	823676520	2915	2915	2915	2915	0
321	20241217	152200	823676520	2915	2915	2915	2915	0
322	20241217	152100	823676520	2915	2915	2915	2915	0
323	20241217	152000	823676520	2915	2915	2915	2915	0
324	20241217	151900	823676520	2915	2910	2915	2910	3884
325	20241217	151800	812359955	2910	2905	2915	2905	68
326	20241217	151700	812162170	2915	2905	2915	2905	21
327	20241217	151600	812101155	2905	2905	2905	2905	0
328	20241217	151500	812101155	2905	2915	2920	2905	313
329	20241217	151400	811191740	2920	2920	2920	2920	0
330	20241217	151300	811191740	2920	2920	2920	2920	0
331	20241217	151200	811191740	2920	2910	2920	2905	5878
332	20241217	151100	794077600	2910	2910	2910	2910	176
333	20241217	151000	793565440	2910	2905	2910	2905	190
334	20241217	150900	793012640	2905	2910	2910	2905	2004
335	20241217	150800	787181005	2910	2910	2910	2910	0
336	20241217	150700	787181005	2910	2910	2910	2910	40
337	20241217	150600	787064605	2910	2910	2910	2910	20
338	20241217	150500	787006405	2910	2915	2915	2910	714
339	20241217	150400	784928625	2915	2915	2915	2915	61
340	20241217	150300	784750810	2915	2915	2915	2915	827
341	20241217	150200	782340105	2915	2915	2915	2915	161
342	20241217	150100	781870790	2915	2915	2915	2915	50
343	20241217	150000	781725040	2915	2915	2915	2915	200
344	20241217	145900	781142040	2910	2910	2910	2910	1
345	20241217	145800	781139130	2910	2910	2910	2910	923
346	20241217	145700	778453200	2920	2920	2920	2920	0
347	20241217	145600	778453200	2920	2920	2920	2920	0
348	20241217	145500	778453200	2920	2920	2920	2920	0
349	20241217	145400	778453200	2920	2920	2920	2920	1
350	20241217	145300	778450280	2920	2920	2920	2920	0
351	20241217	145200	778450280	2920	2920	2920	2920	0
352	20241217	145100	778450280	2920	2915	2920	2910	281
353	20241217	145000	777631965	2925	2925	2925	2925	0
354	20241217	144900	777631965	2925	2925	2925	2925	1
355	20241217	144800	777629040	2915	2915	2915	2915	4
356	20241217	144700	777617380	2920	2920	2920	2920	0
357	20241217	144600	777617380	2920	2920	2920	2920	0
358	20241217	144500	777617380	2920	2920	2920	2920	0
359	20241217	144400	777617380	2920	2920	2920	2920	0
360	20241217	144300	777617380	2920	2925	2925	2920	242
361	20241217	144200	776910735	2920	2920	2920	2920	0
362	20241217	144100	776910735	2920	2920	2920	2920	0
363	20241217	144000	776910735	2920	2920	2920	2920	0
364	20241217	143900	776910735	2920	2920	2920	2920	249
365	20241217	143800	776183655	2915	2915	2915	2915	0
366	20241217	143700	776183655	2915	2915	2915	2915	0
367	20241217	143600	776183655	2915	2920	2920	2915	54
368	20241217	143500	776026220	2920	2920	2920	2920	508
369	20241217	143400	774542860	2920	2920	2920	2920	0
370	20241217	143300	774542860	2920	2910	2920	2910	94
371	20241217	143200	774269260	2915	2915	2915	2915	600
372	20241217	143100	772520260	2910	2910	2910	2910	309
373	20241217	143000	771621070	2915	2920	2920	2915	1170
374	20241217	142900	768205520	2920	2920	2920	2920	1143
375	20241217	142800	764867960	2920	2920	2920	2920	0
376	20241217	142700	764867960	2920	2920	2920	2920	50
377	20241217	142600	764721960	2920	2920	2920	2920	0
378	20241217	142500	764721960	2920	2920	2920	2920	1
379	20241217	142400	764719040	2910	2910	2910	2910	49
380	20241217	142300	764576450	2920	2920	2920	2920	0
381	20241217	142200	764576450	2920	2920	2920	2920	104
382	20241217	142100	764272770	2920	2920	2920	2920	0
383	20241217	142000	764272770	2920	2910	2920	2910	11
384	20241217	141900	764240750	2920	2920	2920	2920	10
385	20241217	141800	764211550	2920	2920	2920	2920	0
386	20241217	141700	764211550	2920	2920	2920	2920	0
387	20241217	141600	764211550	2920	2910	2920	2910	24
388	20241217	141500	764141700	2910	2915	2915	2910	1792
389	20241217	141400	758922375	2925	2925	2925	2925	0
390	20241217	141300	758922375	2925	2925	2925	2925	0
391	20241217	141200	758922375	2925	2925	2925	2925	0
392	20241217	141100	758922375	2925	2925	2925	2925	0
393	20241217	141000	758922375	2925	2925	2925	2925	0
394	20241217	140900	758922375	2925	2925	2925	2925	0
395	20241217	140800	758922375	2925	2920	2925	2920	14
396	20241217	140700	758881485	2920	2920	2920	2920	0
397	20241217	140600	758881485	2920	2920	2920	2920	10
398	20241217	140500	758852285	2920	2920	2920	2920	40
399	20241217	140400	758735485	2915	2915	2915	2915	0
400	20241217	140300	758735485	2915	2915	2915	2915	540
401	20241217	140200	757161385	2915	2920	2920	2915	1612
402	20241217	140100	752460655	2920	2920	2920	2920	0
403	20241217	140000	752460655	2920	2920	2920	2920	0
404	20241217	135900	752460655	2920	2920	2920	2920	0
405	20241217	135800	752460655	2920	2920	2920	2920	5346
406	20241217	135700	736850335	2925	2925	2925	2925	0
407	20241217	135600	736850335	2925	2925	2925	2925	72
408	20241217	135500	736639735	2925	2925	2925	2925	0
409	20241217	135400	736639735	2925	2925	2925	2925	0
410	20241217	135300	736639735	2925	2925	2925	2925	2
411	20241217	135200	736633885	2925	2925	2925	2925	0
412	20241217	135100	736633885	2925	2925	2925	2925	5
413	20241217	135000	736619260	2925	2925	2925	2925	4
414	20241217	134900	736607560	2920	2920	2920	2920	0
415	20241217	134800	736607560	2920	2920	2920	2920	0
416	20241217	134700	736607560	2920	2920	2920	2920	43
417	20241217	134600	736482000	2920	2920	2920	2920	200
418	20241217	134500	735898000	2920	2920	2920	2920	0
419	20241217	134400	735898000	2920	2920	2920	2920	0
420	20241217	134300	735898000	2920	2920	2920	2920	0
421	20241217	134200	735898000	2920	2920	2920	2920	108
422	20241217	134100	735582640	2920	2920	2920	2920	6
423	20241217	134000	735565120	2920	2920	2920	2920	10
424	20241217	133900	735535920	2920	2920	2920	2920	0
425	20241217	133800	735535920	2920	2920	2920	2920	20
426	20241217	133700	735477520	2920	2920	2920	2920	500
427	20241217	133600	734017520	2925	2925	2925	2925	400
428	20241217	133500	732847520	2925	2915	2925	2915	1368
429	20241217	133400	728859755	2915	2915	2925	2915	2389
430	20241217	133300	721895795	2910	2910	2910	2910	0
431	20241217	133200	721895795	2910	2910	2910	2910	2467
432	20241217	133100	714716825	2905	2905	2905	2905	0
433	20241217	133000	714716825	2905	2905	2905	2905	105
434	20241217	132900	714411800	2910	2910	2910	2910	1000
435	20241217	132800	711501800	2910	2910	2910	2910	0
436	20241217	132700	711501800	2910	2910	2910	2910	0
437	20241217	132600	711501800	2910	2910	2910	2910	20
438	20241217	132500	711443600	2905	2910	2910	2905	150
439	20241217	132400	711007845	2910	2910	2910	2910	501
440	20241217	132300	709549935	2910	2905	2910	2905	26
441	20241217	132200	709474305	2910	2910	2910	2910	38
442	20241217	132100	709363725	2910	2910	2910	2910	175
443	20241217	132000	708854475	2910	2910	2910	2910	12
444	20241217	131900	708819555	2910	2910	2910	2910	0
445	20241217	131800	708819555	2910	2910	2910	2910	1
446	20241217	131700	708816645	2910	2910	2910	2910	79
447	20241217	131600	708586755	2905	2905	2905	2905	0
448	20241217	131500	708586755	2905	2905	2905	2905	1907
449	20241217	131400	703046920	2905	2905	2905	2905	689
450	20241217	131300	701045375	2910	2910	2910	2910	0
451	20241217	131200	701045375	2910	2910	2910	2910	69
452	20241217	131100	700844585	2910	2910	2910	2905	75
453	20241217	131000	700626360	2910	2910	2910	2910	0
454	20241217	130900	700626360	2910	2910	2910	2910	166
455	20241217	130800	700143300	2910	2910	2910	2910	40
456	20241217	130700	700026900	2910	2910	2910	2910	0
457	20241217	130600	700026900	2910	2910	2910	2910	0
458	20241217	130500	700026900	2910	2910	2910	2910	1500
459	20241217	130400	695661900	2910	2910	2910	2910	4
460	20241217	130300	695650260	2910	2910	2910	2910	0
461	20241217	130200	695650260	2910	2910	2910	2910	2217
462	20241217	130100	689198790	2910	2910	2910	2910	0
463	20241217	130000	689198790	2910	2910	2910	2910	0
464	20241217	125900	689198790	2910	2910	2910	2910	101
465	20241217	125800	688904880	2905	2910	2910	2905	51
466	20241217	125700	688756720	2910	2910	2910	2910	99
467	20241217	125600	688468630	2910	2910	2910	2910	0
468	20241217	125500	688468630	2910	2910	2910	2910	0
469	20241217	125400	688468630	2910	2910	2910	2910	0
470	20241217	125300	688468630	2910	2910	2910	2910	0
471	20241217	125200	688468630	2910	2910	2910	2910	0
472	20241217	125100	688468630	2910	2910	2910	2910	0
473	20241217	125000	688468630	2910	2910	2910	2910	10
474	20241217	124900	688439530	2905	2905	2905	2905	0
475	20241217	124800	688439530	2905	2905	2905	2905	0
476	20241217	124700	688439530	2905	2905	2905	2905	0
477	20241217	124600	688439530	2905	2905	2905	2905	0
478	20241217	124500	688439530	2905	2910	2910	2905	982
479	20241217	124400	685586770	2910	2910	2910	2910	6
480	20241217	124300	685569310	2910	2910	2910	2910	0
481	20241217	124200	685569310	2910	2910	2910	2910	0
482	20241217	124100	685569310	2910	2910	2910	2910	7
483	20241217	124000	685548940	2910	2910	2910	2910	5
484	20241217	123900	685534390	2910	2910	2910	2910	1582
485	20241217	123800	680930770	2915	2915	2915	2915	0
486	20241217	123700	680930770	2915	2915	2915	2915	0
487	20241217	123600	680930770	2915	2915	2915	2915	0
488	20241217	123500	680930770	2915	2915	2915	2915	0
489	20241217	123400	680930770	2915	2915	2915	2915	1
490	20241217	123300	680927855	2910	2910	2910	2910	0
491	20241217	123200	680927855	2910	2910	2910	2910	841
492	20241217	123100	678480545	2910	2910	2910	2910	0
493	20241217	123000	678480545	2910	2910	2910	2910	150
494	20241217	122900	678044045	2910	2910	2910	2910	0
495	20241217	122800	678044045	2910	2910	2910	2910	0
496	20241217	122700	678044045	2910	2910	2910	2910	200
497	20241217	122600	677462045	2910	2910	2910	2910	2020
498	20241217	122500	671583845	2915	2915	2915	2915	0
499	20241217	122400	671583845	2915	2915	2915	2915	40
500	20241217	122300	671467245	2915	2915	2915	2915	100
501	20241217	122200	671175745	2915	2915	2915	2915	5
502	20241217	122100	671161170	2910	2910	2910	2910	0
503	20241217	122000	671161170	2910	2910	2910	2910	0
504	20241217	121900	671161170	2910	2910	2910	2910	0
505	20241217	121800	671161170	2910	2910	2910	2910	30
506	20241217	121700	671073870	2915	2915	2915	2915	70
507	20241217	121600	670869820	2910	2910	2910	2910	0
508	20241217	121500	670869820	2910	2910	2910	2910	0
509	20241217	121400	670869820	2910	2910	2910	2910	0
510	20241217	121300	670869820	2910	2910	2910	2910	996
511	20241217	121200	667971460	2910	2910	2910	2910	0
512	20241217	121100	667971460	2910	2910	2910	2910	2147
513	20241217	121000	661723690	2910	2910	2910	2910	0
514	20241217	120900	661723690	2910	2910	2910	2910	0
515	20241217	120800	661723690	2910	2910	2910	2910	49
516	20241217	120700	661581100	2915	2915	2915	2915	2113
517	20241217	120600	655421705	2915	2915	2915	2915	0
518	20241217	120500	655421705	2915	2915	2915	2915	0
519	20241217	120400	655421705	2915	2920	2920	2915	5171
520	20241217	120300	640339265	2935	2935	2935	2935	5
521	20241217	120200	640324590	2935	2935	2935	2935	0
522	20241217	120100	640324590	2935	2935	2935	2935	0
523	20241217	120000	640324590	2935	2935	2935	2935	0
524	20241217	115900	640324590	2935	2935	2935	2935	0
525	20241217	115800	640324590	2935	2935	2935	2935	0
526	20241217	115700	640324590	2935	2935	2935	2935	0
527	20241217	115600	640324590	2935	2935	2935	2935	1
528	20241217	115500	640321655	2920	2920	2920	2920	1
529	20241217	115400	640318735	2935	2935	2935	2935	0
530	20241217	115300	640318735	2935	2935	2935	2935	1
531	20241217	115200	640315800	2920	2920	2920	2920	950
532	20241217	115100	637541800	2920	2920	2920	2920	0
533	20241217	115000	637541800	2920	2920	2920	2920	170
534	20241217	114900	637045400	2940	2940	2940	2940	0
535	20241217	114800	637045400	2940	2940	2940	2940	0
536	20241217	114700	637045400	2940	2940	2940	2940	1
537	20241217	114600	637042460	2920	2920	2920	2920	3000
538	20241217	114500	628282460	2920	2925	2940	2920	2868
539	20241217	114400	619893880	2925	2940	2940	2925	5220
540	20241217	114300	604625080	2940	2940	2940	2940	0
541	20241217	114200	604625080	2940	2930	2940	2930	39
542	20241217	114100	604510610	2940	2940	2940	2940	3
543	20241217	114000	604501790	2940	2940	2940	2940	0
544	20241217	113900	604501790	2940	2940	2940	2940	0
545	20241217	113800	604501790	2940	2940	2940	2940	0
546	20241217	113700	604501790	2940	2930	2940	2930	207
547	20241217	113600	603895170	2930	2930	2930	2930	0
548	20241217	113500	603895170	2930	2930	2930	2930	0
549	20241217	113400	603895170	2930	2930	2930	2930	0
550	20241217	113300	603895170	2930	2930	2930	2930	0
551	20241217	113200	603895170	2930	2930	2930	2930	5500
552	20241217	113100	587780170	2940	2940	2940	2940	0
553	20241217	113000	587780170	2940	2940	2940	2940	26
554	20241217	112900	587703730	2940	2940	2940	2940	13846
555	20241217	112800	546996490	2945	2945	2945	2945	395
556	20241217	112700	545833215	2950	2945	2950	2945	1559
557	20241217	112600	541241955	2945	2945	2945	2945	1002
558	20241217	112500	538291065	2950	2950	2950	2950	0
559	20241217	112400	538291065	2950	2950	2950	2950	1
560	20241217	112300	538288115	2950	2950	2950	2950	0
561	20241217	112200	538288115	2950	2950	2950	2950	0
562	20241217	112100	538288115	2950	2950	2950	2950	2
563	20241217	112000	538282215	2945	2945	2945	2945	269
564	20241217	111900	537490010	2945	2945	2945	2945	464
565	20241217	111800	536123530	2945	2945	2945	2945	0
566	20241217	111700	536123530	2945	2945	2945	2945	349
567	20241217	111600	535095725	2945	2945	2945	2945	0
568	20241217	111500	535095725	2945	2950	2950	2945	108
569	20241217	111400	534777425	2945	2950	2950	2945	7
570	20241217	111300	534756805	2950	2945	2950	2945	3269
571	20241217	111200	525113755	2945	2945	2950	2945	2165
572	20241217	111100	518735330	2950	2945	2950	2945	2404
573	20241217	111000	511655095	2945	2945	2945	2945	2716
574	20241217	110900	503656475	2940	2935	2940	2935	916
575	20241217	110800	500963690	2935	2940	2940	2935	14
576	20241217	110700	500922580	2940	2940	2940	2940	0
577	20241217	110600	500922580	2940	2940	2940	2940	100
578	20241217	110500	500628580	2940	2940	2940	2940	341
579	20241217	110400	499626040	2940	2940	2940	2940	3
580	20241217	110300	499617220	2940	2940	2940	2940	7
581	20241217	110200	499596640	2945	2945	2945	2945	2500
582	20241217	110100	492234140	2945	2940	2945	2940	92
583	20241217	110000	491963300	2940	2940	2940	2940	49
584	20241217	105900	491819240	2945	2940	2945	2940	3030
585	20241217	105800	482907210	2940	2940	2940	2940	0
586	20241217	105700	482907210	2940	2940	2940	2940	4
587	20241217	105600	482895450	2920	2920	2920	2920	3304
588	20241217	105500	473247770	2925	2940	2940	2925	31798
589	20241217	105400	379968735	2940	2940	2940	2940	10
590	20241217	105300	379939335	2945	2945	2945	2945	0
591	20241217	105200	379939335	2945	2945	2945	2945	1
592	20241217	105100	379936390	2950	2945	2950	2945	74
593	20241217	105000	379718315	2940	2940	2940	2940	491
594	20241217	104900	378274775	2940	2945	2945	2940	23
595	20241217	104800	378207075	2950	2950	2950	2950	34
596	20241217	104700	378106775	2945	2945	2945	2945	912
597	20241217	104600	375420935	2945	2930	2945	2930	6065
598	20241217	104500	357599495	2930	2930	2930	2930	0
599	20241217	104400	357599495	2930	2925	2930	2925	79
600	20241217	104300	357368075	2920	2920	2920	2920	12
601	20241217	104200	357333035	2930	2930	2930	2930	0
602	20241217	104100	357333035	2930	2930	2930	2930	1400
603	20241217	104000	353231035	2930	2930	2930	2930	0
604	20241217	103900	353231035	2930	2920	2930	2920	1011
605	20241217	103800	350278855	2925	2920	2925	2920	1600
606	20241217	103700	345603000	2920	2920	2920	2920	71
607	20241217	103600	345395680	2920	2920	2920	2920	4
608	20241217	103500	345384000	2920	2920	2920	2920	0
609	20241217	103400	345384000	2920	2920	2920	2920	1571
610	20241217	103300	340796680	2915	2915	2915	2915	1336
611	20241217	103200	336902240	2920	2925	2925	2920	4289
612	20241217	103100	324372075	2935	2930	2935	2930	10
613	20241217	103000	324342770	2925	2930	2930	2925	31
614	20241217	102900	324252090	2935	2935	2935	2935	0
615	20241217	102800	324252090	2935	2935	2935	2935	0
616	20241217	102700	324252090	2935	2935	2935	2935	1
617	20241217	102600	324249155	2930	2930	2930	2930	0
618	20241217	102500	324249155	2930	2930	2930	2930	500
619	20241217	102400	322784155	2930	2930	2930	2930	0
620	20241217	102300	322784155	2930	2930	2930	2930	500
621	20241217	102200	321319155	2935	2935	2935	2935	2
622	20241217	102100	321313285	2935	2935	2935	2930	526
623	20241217	102000	319769480	2935	2935	2935	2935	0
624	20241217	101900	319769480	2935	2930	2935	2930	826
625	20241217	101800	317349295	2935	2935	2935	2935	4
626	20241217	101700	317337555	2935	2935	2935	2935	0
627	20241217	101600	317337555	2935	2940	2940	2935	3
628	20241217	101500	317328740	2940	2940	2940	2930	20240
629	20241217	101400	258025360	2940	2930	2940	2930	389
630	20241217	101300	256885575	2930	2935	2935	2930	2448
631	20241217	101200	249700860	2945	2935	2945	2935	1048
632	20241217	101100	246619835	2935	2940	2940	2935	50
633	20241217	101000	246473070	2940	2940	2940	2940	110
634	20241217	100900	246149670	2935	2935	2935	2935	50
635	20241217	100800	246002920	2945	2945	2945	2945	0
636	20241217	100700	246002920	2945	2945	2945	2945	40
637	20241217	100600	245885120	2945	2940	2945	2940	21
638	20241217	100500	245823350	2945	2945	2945	2945	501
639	20241217	100400	244347905	2945	2945	2945	2945	4
640	20241217	100300	244336125	2940	2950	2950	2940	36
641	20241217	100200	244230225	2935	2945	2945	2935	2178
642	20241217	100100	237816515	2940	2945	2945	2940	212
643	20241217	100000	237192730	2935	2945	2950	2935	1166
644	20241217	095900	233767010	2945	2950	2950	2945	931
645	20241217	095800	231024065	2955	2950	2955	2950	1332
646	20241217	095700	227088835	2945	2945	2945	2945	0
647	20241217	095600	227088835	2945	2945	2945	2945	0
648	20241217	095500	227088835	2945	2950	2955	2945	4803
649	20241217	095400	212899020	2950	2935	2950	2935	5056
650	20241217	095300	197989050	2935	2935	2935	2935	150
651	20241217	095200	197548800	2945	2945	2945	2935	3193
652	20241217	095100	188160320	2935	2935	2935	2935	29
653	20241217	095000	188075205	2935	2935	2935	2935	710
654	20241217	094900	185991355	2935	2935	2940	2935	731
655	20241217	094800	183843765	2935	2935	2935	2935	1568
656	20241217	094700	179241685	2935	2935	2935	2935	280
657	20241217	094600	178419885	2935	2935	2935	2935	264
658	20241217	094500	177645045	2935	2935	2935	2930	1014
659	20241217	094400	174668960	2935	2940	2940	2935	1001
660	20241217	094300	171731020	2940	2935	2940	2935	508
661	20241217	094200	170240005	2945	2940	2945	2940	2184
662	20241217	094100	163818500	2940	2930	2940	2930	5321
663	20241217	094000	148189030	2930	2940	2940	2930	144
664	20241217	093900	147766650	2930	2935	2940	2930	3000
665	20241217	093800	138955165	2930	2935	2935	2930	5
666	20241217	093700	138940495	2935	2930	2935	2930	4
667	20241217	093600	138928765	2940	2940	2940	2940	52
668	20241217	093500	138775885	2925	2930	2930	2925	348
669	20241217	093400	137757745	2940	2930	2940	2930	227
670	20241217	093300	137092620	2940	2940	2940	2940	0
671	20241217	093200	137092620	2940	2930	2940	2930	464
672	20241217	093100	135732950	2935	2940	2940	2935	1484
673	20241217	093000	131377160	2945	2940	2950	2940	1451
674	20241217	092900	127109255	2950	2940	2950	2935	437
675	20241217	092800	125823075	2955	2945	2960	2945	3463
676	20241217	092700	115601940	2960	2930	2960	2925	10092
677	20241217	092600	85770275	2930	2935	2950	2925	3241
678	20241217	092500	76226530	2940	2925	2940	2925	1264
679	20241217	092400	72527860	2920	2910	2920	2910	2955
680	20241217	092300	63909955	2910	2910	2910	2910	0
681	20241217	092200	63909955	2910	2910	2910	2910	198
682	20241217	092100	63333775	2910	2910	2910	2910	315
683	20241217	092000	62417125	2910	2910	2910	2910	1064
684	20241217	091900	59320885	2905	2905	2905	2905	0
685	20241217	091800	59320885	2905	2905	2905	2905	1774
686	20241217	091700	54167415	2905	2905	2905	2905	538
687	20241217	091600	52604525	2905	2900	2905	2900	335
688	20241217	091500	51632230	2905	2905	2905	2905	3
689	20241217	091400	51623515	2905	2905	2905	2905	192
690	20241217	091300	51065755	2905	2905	2905	2905	1053
691	20241217	091200	48006790	2900	2895	2905	2895	303
692	20241217	091100	47129090	2900	2900	2900	2900	500
693	20241217	091000	45679090	2915	2915	2915	2915	0
694	20241217	090900	45679090	2915	2900	2915	2900	7
695	20241217	090800	45658760	2900	2900	2900	2900	3
696	20241217	090700	45650060	2900	2900	2900	2900	0
697	20241217	090600	45650060	2900	2900	2900	2900	1934
698	20241217	090500	40041460	2900	2900	2900	2895	2385
699	20241217	090400	33133775	2900	2905	2905	2900	6232
700	20241217	090300	15053440	2905	2910	2915	2905	1358
701	20241217	090200	11095770	2920	2910	2920	2905	414
702	20241217	090100	9892085	2910	2925	2925	2910	2644
703	20241217	090000	2181545	2910	2940	2940	2900	749