KissMeData/297890/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	210800	1510467075	2985	2985	2985	2985	9249
3	20241218	210700	1510467075	2985	2985	2985	2985	0
4	20241218	210600	1510467075	2985	2985	2985	2985	0
5	20241218	210500	1510467075	2985	2985	2985	2985	0
6	20241218	210400	1510467075	2985	2985	2985	2985	0
7	20241218	210300	1510467075	2985	2985	2985	2985	0
8	20241218	210200	1510467075	2985	2985	2985	2985	0
9	20241218	210100	1510467075	2985	2985	2985	2985	0
10	20241218	210000	1510467075	2985	2985	2985	2985	0
11	20241218	205900	1510467075	2985	2985	2985	2985	0
12	20241218	205800	1510467075	2985	2985	2985	2985	0
13	20241218	205700	1510467075	2985	2985	2985	2985	0
14	20241218	205600	1510467075	2985	2985	2985	2985	0
15	20241218	205500	1510467075	2985	2985	2985	2985	0
16	20241218	205400	1510467075	2985	2985	2985	2985	0
17	20241218	205300	1510467075	2985	2985	2985	2985	0
18	20241218	205200	1510467075	2985	2985	2985	2985	0
19	20241218	205100	1510467075	2985	2985	2985	2985	0
20	20241218	205000	1510467075	2985	2985	2985	2985	0
21	20241218	204900	1510467075	2985	2985	2985	2985	0
22	20241218	204800	1510467075	2985	2985	2985	2985	0
23	20241218	204700	1510467075	2985	2985	2985	2985	0
24	20241218	204600	1510467075	2985	2985	2985	2985	0
25	20241218	204500	1510467075	2985	2985	2985	2985	0
26	20241218	204400	1510467075	2985	2985	2985	2985	0
27	20241218	204300	1510467075	2985	2985	2985	2985	0
28	20241218	204200	1510467075	2985	2985	2985	2985	0
29	20241218	204100	1510467075	2985	2985	2985	2985	0
30	20241218	204000	1510467075	2985	2985	2985	2985	0
31	20241218	203900	1510467075	2985	2985	2985	2985	0
32	20241218	203800	1510467075	2985	2985	2985	2985	9249
33	20241218	203700	1510467075	2985	2985	2985	2985	0
34	20241218	203600	1510467075	2985	2985	2985	2985	0
35	20241218	203500	1510467075	2985	2985	2985	2985	0
36	20241218	203400	1510467075	2985	2985	2985	2985	0
37	20241218	203300	1510467075	2985	2985	2985	2985	0
38	20241218	203200	1510467075	2985	2985	2985	2985	0
39	20241218	203100	1510467075	2985	2985	2985	2985	0
40	20241218	203000	1510467075	2985	2985	2985	2985	0
41	20241218	202900	1510467075	2985	2985	2985	2985	0
42	20241218	202800	1510467075	2985	2985	2985	2985	0
43	20241218	202700	1510467075	2985	2985	2985	2985	0
44	20241218	202600	1510467075	2985	2985	2985	2985	0
45	20241218	202500	1510467075	2985	2985	2985	2985	0
46	20241218	202400	1510467075	2985	2985	2985	2985	0
47	20241218	202300	1510467075	2985	2985	2985	2985	0
48	20241218	202200	1510467075	2985	2985	2985	2985	0
49	20241218	202100	1510467075	2985	2985	2985	2985	0
50	20241218	202000	1510467075	2985	2985	2985	2985	0
51	20241218	201900	1510467075	2985	2985	2985	2985	0
52	20241218	201800	1510467075	2985	2985	2985	2985	0
53	20241218	201700	1510467075	2985	2985	2985	2985	0
54	20241218	201600	1510467075	2985	2985	2985	2985	0
55	20241218	201500	1510467075	2985	2985	2985	2985	0
56	20241218	201400	1510467075	2985	2985	2985	2985	0
57	20241218	201300	1510467075	2985	2985	2985	2985	0
58	20241218	201200	1510467075	2985	2985	2985	2985	0
59	20241218	201100	1510467075	2985	2985	2985	2985	0
60	20241218	201000	1510467075	2985	2985	2985	2985	0
61	20241218	200900	1510467075	2985	2985	2985	2985	0
62	20241218	200800	1510467075	2985	2985	2985	2985	9249
63	20241218	200700	1510467075	2985	2985	2985	2985	0
64	20241218	200600	1510467075	2985	2985	2985	2985	0
65	20241218	200500	1510467075	2985	2985	2985	2985	0
66	20241218	200400	1510467075	2985	2985	2985	2985	0
67	20241218	200300	1510467075	2985	2985	2985	2985	0
68	20241218	200200	1510467075	2985	2985	2985	2985	0
69	20241218	200100	1510467075	2985	2985	2985	2985	0
70	20241218	200000	1510467075	2985	2985	2985	2985	0
71	20241218	195900	1510467075	2985	2985	2985	2985	0
72	20241218	195800	1510467075	2985	2985	2985	2985	0
73	20241218	195700	1510467075	2985	2985	2985	2985	0
74	20241218	195600	1510467075	2985	2985	2985	2985	0
75	20241218	195500	1510467075	2985	2985	2985	2985	0
76	20241218	195400	1510467075	2985	2985	2985	2985	0
77	20241218	195300	1510467075	2985	2985	2985	2985	0
78	20241218	195200	1510467075	2985	2985	2985	2985	0
79	20241218	195100	1510467075	2985	2985	2985	2985	0
80	20241218	195000	1510467075	2985	2985	2985	2985	0
81	20241218	194900	1510467075	2985	2985	2985	2985	0
82	20241218	194800	1510467075	2985	2985	2985	2985	0
83	20241218	194700	1510467075	2985	2985	2985	2985	0
84	20241218	194600	1510467075	2985	2985	2985	2985	0
85	20241218	194500	1510467075	2985	2985	2985	2985	0
86	20241218	194400	1510467075	2985	2985	2985	2985	0
87	20241218	194300	1510467075	2985	2985	2985	2985	0
88	20241218	194200	1510467075	2985	2985	2985	2985	0
89	20241218	194100	1510467075	2985	2985	2985	2985	0
90	20241218	194000	1510467075	2985	2985	2985	2985	0
91	20241218	193900	1510467075	2985	2985	2985	2985	0
92	20241218	193800	1510467075	2985	2985	2985	2985	9249
93	20241218	193700	1510467075	2985	2985	2985	2985	0
94	20241218	193600	1510467075	2985	2985	2985	2985	0
95	20241218	193500	1510467075	2985	2985	2985	2985	0
96	20241218	193400	1510467075	2985	2985	2985	2985	0
97	20241218	193300	1510467075	2985	2985	2985	2985	0
98	20241218	193200	1510467075	2985	2985	2985	2985	0
99	20241218	193100	1510467075	2985	2985	2985	2985	0
100	20241218	193000	1510467075	2985	2985	2985	2985	0
101	20241218	192900	1510467075	2985	2985	2985	2985	0
102	20241218	192800	1510467075	2985	2985	2985	2985	0
103	20241218	192700	1510467075	2985	2985	2985	2985	0
104	20241218	192600	1510467075	2985	2985	2985	2985	0
105	20241218	192500	1510467075	2985	2985	2985	2985	0
106	20241218	192400	1510467075	2985	2985	2985	2985	0
107	20241218	192300	1510467075	2985	2985	2985	2985	0
108	20241218	192200	1510467075	2985	2985	2985	2985	0
109	20241218	192100	1510467075	2985	2985	2985	2985	0
110	20241218	192000	1510467075	2985	2985	2985	2985	0
111	20241218	191900	1510467075	2985	2985	2985	2985	0
112	20241218	191800	1510467075	2985	2985	2985	2985	0
113	20241218	191700	1510467075	2985	2985	2985	2985	0
114	20241218	191600	1510467075	2985	2985	2985	2985	0
115	20241218	191500	1510467075	2985	2985	2985	2985	0
116	20241218	191400	1510467075	2985	2985	2985	2985	0
117	20241218	191300	1510467075	2985	2985	2985	2985	0
118	20241218	191200	1510467075	2985	2985	2985	2985	0
119	20241218	191100	1510467075	2985	2985	2985	2985	0
120	20241218	191000	1510467075	2985	2985	2985	2985	0
121	20241218	190900	1510467075	2985	2985	2985	2985	0
122	20241218	190800	1510467075	2985	2985	2985	2985	9249
123	20241218	190700	1510467075	2985	2985	2985	2985	0
124	20241218	190600	1510467075	2985	2985	2985	2985	0
125	20241218	190500	1510467075	2985	2985	2985	2985	0
126	20241218	190400	1510467075	2985	2985	2985	2985	0
127	20241218	190300	1510467075	2985	2985	2985	2985	0
128	20241218	190200	1510467075	2985	2985	2985	2985	0
129	20241218	190100	1510467075	2985	2985	2985	2985	0
130	20241218	190000	1510467075	2985	2985	2985	2985	0
131	20241218	185900	1510467075	2985	2985	2985	2985	0
132	20241218	185800	1510467075	2985	2985	2985	2985	0
133	20241218	185700	1510467075	2985	2985	2985	2985	0
134	20241218	185600	1510467075	2985	2985	2985	2985	0
135	20241218	185500	1510467075	2985	2985	2985	2985	0
136	20241218	185400	1510467075	2985	2985	2985	2985	0
137	20241218	185300	1510467075	2985	2985	2985	2985	0
138	20241218	185200	1510467075	2985	2985	2985	2985	0
139	20241218	185100	1510467075	2985	2985	2985	2985	0
140	20241218	185000	1510467075	2985	2985	2985	2985	0
141	20241218	184900	1510467075	2985	2985	2985	2985	0
142	20241218	184800	1510467075	2985	2985	2985	2985	0
143	20241218	184700	1510467075	2985	2985	2985	2985	0
144	20241218	184600	1510467075	2985	2985	2985	2985	0
145	20241218	184500	1510467075	2985	2985	2985	2985	0
146	20241218	184400	1510467075	2985	2985	2985	2985	0
147	20241218	184300	1510467075	2985	2985	2985	2985	0
148	20241218	184200	1510467075	2985	2985	2985	2985	0
149	20241218	184100	1510467075	2985	2985	2985	2985	0
150	20241218	184000	1510467075	2985	2985	2985	2985	0
151	20241218	183900	1510467075	2985	2985	2985	2985	0
152	20241218	183800	1510467075	2985	2985	2985	2985	9249
153	20241218	183700	1510467075	2985	2985	2985	2985	0
154	20241218	183600	1510467075	2985	2985	2985	2985	0
155	20241218	183500	1510467075	2985	2985	2985	2985	0
156	20241218	183400	1510467075	2985	2985	2985	2985	0
157	20241218	183300	1510467075	2985	2985	2985	2985	0
158	20241218	183200	1510467075	2985	2985	2985	2985	0
159	20241218	183100	1510467075	2985	2985	2985	2985	0
160	20241218	183000	1510467075	2985	2985	2985	2985	0
161	20241218	182900	1510467075	2985	2985	2985	2985	0
162	20241218	182800	1510467075	2985	2985	2985	2985	0
163	20241218	182700	1510467075	2985	2985	2985	2985	0
164	20241218	182600	1510467075	2985	2985	2985	2985	0
165	20241218	182500	1510467075	2985	2985	2985	2985	0
166	20241218	182400	1510467075	2985	2985	2985	2985	0
167	20241218	182300	1510467075	2985	2985	2985	2985	0
168	20241218	182200	1510467075	2985	2985	2985	2985	0
169	20241218	182100	1510467075	2985	2985	2985	2985	0
170	20241218	182000	1510467075	2985	2985	2985	2985	0
171	20241218	181900	1510467075	2985	2985	2985	2985	0
172	20241218	181800	1510467075	2985	2985	2985	2985	0
173	20241218	181700	1510467075	2985	2985	2985	2985	0
174	20241218	181600	1510467075	2985	2985	2985	2985	0
175	20241218	181500	1510467075	2985	2985	2985	2985	0
176	20241218	181400	1510467075	2985	2985	2985	2985	0
177	20241218	181300	1510467075	2985	2985	2985	2985	0
178	20241218	181200	1510467075	2985	2985	2985	2985	0
179	20241218	181100	1510467075	2985	2985	2985	2985	0
180	20241218	181000	1510467075	2985	2985	2985	2985	0
181	20241218	180900	1510467075	2985	2985	2985	2985	0
182	20241218	180800	1510467075	2985	2985	2985	2985	9249
183	20241218	180700	1510467075	2985	2985	2985	2985	0
184	20241218	180600	1510467075	2985	2985	2985	2985	0
185	20241218	180500	1510467075	2985	2985	2985	2985	0
186	20241218	180400	1510467075	2985	2985	2985	2985	0
187	20241218	180300	1510467075	2985	2985	2985	2985	0
188	20241218	180200	1510467075	2985	2985	2985	2985	0
189	20241218	180100	1510467075	2985	2985	2985	2985	0
190	20241218	180000	1510467075	2985	2985	2985	2985	0
191	20241218	175900	1510467075	2985	2985	2985	2985	0
192	20241218	175800	1510467075	2985	2985	2985	2985	0
193	20241218	175700	1510467075	2985	2985	2985	2985	0
194	20241218	175600	1510467075	2985	2985	2985	2985	0
195	20241218	175500	1510467075	2985	2985	2985	2985	0
196	20241218	175400	1510467075	2985	2985	2985	2985	0
197	20241218	175300	1510467075	2985	2985	2985	2985	0
198	20241218	175200	1510467075	2985	2985	2985	2985	0
199	20241218	175100	1510467075	2985	2985	2985	2985	0
200	20241218	175000	1510467075	2985	2985	2985	2985	0
201	20241218	174900	1510467075	2985	2985	2985	2985	0
202	20241218	174800	1510467075	2985	2985	2985	2985	0
203	20241218	174700	1510467075	2985	2985	2985	2985	0
204	20241218	174600	1510467075	2985	2985	2985	2985	0
205	20241218	174500	1510467075	2985	2985	2985	2985	0
206	20241218	174400	1510467075	2985	2985	2985	2985	0
207	20241218	174300	1510467075	2985	2985	2985	2985	0
208	20241218	174200	1510467075	2985	2985	2985	2985	0
209	20241218	174100	1510467075	2985	2985	2985	2985	0
210	20241218	174000	1510467075	2985	2985	2985	2985	0
211	20241218	173900	1510467075	2985	2985	2985	2985	0
212	20241218	173800	1510467075	2985	2985	2985	2985	9249
213	20241218	173700	1510467075	2985	2985	2985	2985	0
214	20241218	173600	1510467075	2985	2985	2985	2985	0
215	20241218	173500	1510467075	2985	2985	2985	2985	0
216	20241218	173400	1510467075	2985	2985	2985	2985	0
217	20241218	173300	1510467075	2985	2985	2985	2985	0
218	20241218	173200	1510467075	2985	2985	2985	2985	0
219	20241218	173100	1510467075	2985	2985	2985	2985	0
220	20241218	173000	1510467075	2985	2985	2985	2985	0
221	20241218	172900	1510467075	2985	2985	2985	2985	0
222	20241218	172800	1510467075	2985	2985	2985	2985	0
223	20241218	172700	1510467075	2985	2985	2985	2985	0
224	20241218	172600	1510467075	2985	2985	2985	2985	0
225	20241218	172500	1510467075	2985	2985	2985	2985	0
226	20241218	172400	1510467075	2985	2985	2985	2985	0
227	20241218	172300	1510467075	2985	2985	2985	2985	0
228	20241218	172200	1510467075	2985	2985	2985	2985	0
229	20241218	172100	1510467075	2985	2985	2985	2985	0
230	20241218	172000	1510467075	2985	2985	2985	2985	0
231	20241218	171900	1510467075	2985	2985	2985	2985	0
232	20241218	171800	1510467075	2985	2985	2985	2985	0
233	20241218	171700	1510467075	2985	2985	2985	2985	0
234	20241218	171600	1510467075	2985	2985	2985	2985	0
235	20241218	171500	1510467075	2985	2985	2985	2985	0
236	20241218	171400	1510467075	2985	2985	2985	2985	0
237	20241218	171300	1510467075	2985	2985	2985	2985	0
238	20241218	171200	1510467075	2985	2985	2985	2985	0
239	20241218	171100	1510467075	2985	2985	2985	2985	0
240	20241218	171000	1510467075	2985	2985	2985	2985	0
241	20241218	170900	1510467075	2985	2985	2985	2985	0
242	20241218	170800	1510467075	2985	2985	2985	2985	9249
243	20241218	170700	1510467075	2985	2985	2985	2985	0
244	20241218	170600	1510467075	2985	2985	2985	2985	0
245	20241218	170500	1510467075	2985	2985	2985	2985	0
246	20241218	170400	1510467075	2985	2985	2985	2985	0
247	20241218	170300	1510467075	2985	2985	2985	2985	0
248	20241218	170200	1510467075	2985	2985	2985	2985	0
249	20241218	170100	1510467075	2985	2985	2985	2985	0
250	20241218	170000	1510467075	2985	2985	2985	2985	0
251	20241218	165900	1510467075	2985	2985	2985	2985	0
252	20241218	165800	1510467075	2985	2985	2985	2985	0
253	20241218	165700	1510467075	2985	2985	2985	2985	0
254	20241218	165600	1510467075	2985	2985	2985	2985	0
255	20241218	165500	1510467075	2985	2985	2985	2985	0
256	20241218	165400	1510467075	2985	2985	2985	2985	0
257	20241218	165300	1510467075	2985	2985	2985	2985	0
258	20241218	165200	1510467075	2985	2985	2985	2985	0
259	20241218	165100	1510467075	2985	2985	2985	2985	0
260	20241218	165000	1510467075	2985	2985	2985	2985	0
261	20241218	164900	1510467075	2985	2985	2985	2985	0
262	20241218	164800	1510467075	2985	2985	2985	2985	0
263	20241218	164700	1510467075	2985	2985	2985	2985	0
264	20241218	164600	1510467075	2985	2985	2985	2985	0
265	20241218	164500	1510467075	2985	2985	2985	2985	0
266	20241218	164400	1510467075	2985	2985	2985	2985	0
267	20241218	164300	1510467075	2985	2985	2985	2985	0
268	20241218	164200	1510467075	2985	2985	2985	2985	0
269	20241218	164100	1510467075	2985	2985	2985	2985	0
270	20241218	164000	1510467075	2985	2985	2985	2985	0
271	20241218	163900	1510467075	2985	2985	2985	2985	0
272	20241218	163800	1510467075	2985	2985	2985	2985	9249
273	20241218	163700	1510467075	2985	2985	2985	2985	0
274	20241218	163600	1510467075	2985	2985	2985	2985	0
275	20241218	163500	1510467075	2985	2985	2985	2985	0
276	20241218	163400	1510467075	2985	2985	2985	2985	0
277	20241218	163300	1510467075	2985	2985	2985	2985	0
278	20241218	163200	1510467075	2985	2985	2985	2985	0
279	20241218	163100	1510467075	2985	2985	2985	2985	0
280	20241218	163000	1510467075	2985	2985	2985	2985	0
281	20241218	162900	1510467075	2985	2985	2985	2985	0
282	20241218	162800	1510467075	2985	2985	2985	2985	0
283	20241218	162700	1510467075	2985	2985	2985	2985	0
284	20241218	162600	1510467075	2985	2985	2985	2985	0
285	20241218	162500	1510467075	2985	2985	2985	2985	0
286	20241218	162400	1510467075	2985	2985	2985	2985	0
287	20241218	162300	1510467075	2985	2985	2985	2985	0
288	20241218	162200	1510467075	2985	2985	2985	2985	0
289	20241218	162100	1510467075	2985	2985	2985	2985	0
290	20241218	162000	1510467075	2985	2985	2985	2985	0
291	20241218	161900	1510467075	2985	2985	2985	2985	0
292	20241218	161800	1510467075	2985	2985	2985	2985	0
293	20241218	161700	1510467075	2985	2985	2985	2985	0
294	20241218	161600	1510467075	2985	2985	2985	2985	0
295	20241218	161500	1510467075	2985	2985	2985	2985	0
296	20241218	161400	1510467075	2985	2985	2985	2985	0
297	20241218	161300	1510467075	2985	2985	2985	2985	0
298	20241218	161200	1510467075	2985	2985	2985	2985	0
299	20241218	161100	1510467075	2985	2985	2985	2985	0
300	20241218	161000	1510467075	2985	2985	2985	2985	0
301	20241218	160900	1510467075	2985	2985	2985	2985	0
302	20241218	160800	1510467075	2985	2985	2985	2985	9249
303	20241218	160700	1510467075	2985	2985	2985	2985	0
304	20241218	160600	1510467075	2985	2985	2985	2985	0
305	20241218	160500	1510467075	2985	2985	2985	2985	0
306	20241218	160400	1510467075	2985	2985	2985	2985	0
307	20241218	160300	1510467075	2985	2985	2985	2985	0
308	20241218	160200	1510467075	2985	2985	2985	2985	0
309	20241218	160100	1510467075	2985	2985	2985	2985	0
310	20241218	160000	1510467075	2985	2985	2985	2985	0
311	20241218	155900	1510467075	2985	2985	2985	2985	0
312	20241218	155800	1510467075	2985	2985	2985	2985	0
313	20241218	155700	1510467075	2985	2985	2985	2985	0
314	20241218	155600	1510467075	2985	2985	2985	2985	0
315	20241218	155500	1510467075	2985	2985	2985	2985	0
316	20241218	155400	1510467075	2985	2985	2985	2985	0
317	20241218	155300	1510467075	2985	2985	2985	2985	0
318	20241218	155200	1510467075	2985	2985	2985	2985	0
319	20241218	155100	1510467075	2985	2985	2985	2985	0
320	20241218	155000	1510467075	2985	2985	2985	2985	0
321	20241218	154900	1510467075	2985	2985	2985	2985	0
322	20241218	154800	1510467075	2985	2985	2985	2985	0
323	20241218	154700	1510467075	2985	2985	2985	2985	0
324	20241218	154600	1510467075	2985	2985	2985	2985	0
325	20241218	154500	1510467075	2985	2985	2985	2985	0
326	20241218	154400	1510467075	2985	2985	2985	2985	0
327	20241218	154300	1510467075	2985	2985	2985	2985	0
328	20241218	154200	1510467075	2985	2985	2985	2985	0
329	20241218	154100	1510467075	2985	2985	2985	2985	0
330	20241218	154000	1510467075	2985	2985	2985	2985	0
331	20241218	153900	1510467075	2985	2985	2985	2985	0
332	20241218	153800	1510467075	2985	2985	2985	2985	9249
333	20241218	153700	1510467075	2985	2985	2985	2985	0
334	20241218	153600	1510467075	2985	2985	2985	2985	0
335	20241218	153500	1510467075	2985	2985	2985	2985	0
336	20241218	153400	1510467075	2985	2985	2985	2985	0
337	20241218	153300	1510467075	2985	2985	2985	2985	0
338	20241218	153200	1510467075	2985	2985	2985	2985	0
339	20241218	153100	1510467075	2985	2985	2985	2985	0
340	20241218	153000	1510467075	2985	2985	2985	2985	9249
341	20241218	152900	1482858810	2990	2990	2990	2990	0
342	20241218	152800	1482858810	2990	2990	2990	2990	0
343	20241218	152700	1482858810	2990	2990	2990	2990	0
344	20241218	152600	1482858810	2990	2990	2990	2990	0
345	20241218	152500	1482858810	2990	2990	2990	2990	0
346	20241218	152400	1482858810	2990	2990	2990	2990	0
347	20241218	152300	1482858810	2990	2990	2990	2990	0
348	20241218	152200	1482858810	2990	2990	2990	2990	0
349	20241218	152100	1482858810	2990	2990	2990	2990	0
350	20241218	152000	1482858810	2990	2990	2990	2990	0
351	20241218	151900	1482858810	2990	2990	2990	2985	187
352	20241218	151800	1482300025	2990	2985	2990	2980	3286
353	20241218	151700	1472488180	2985	2980	2985	2980	1999
354	20241218	151600	1466530745	2980	2990	2995	2980	9532
355	20241218	151500	1438089875	2990	2995	2995	2990	1161
356	20241218	151400	1434617830	2995	2995	2995	2985	936
357	20241218	151300	1431820240	2995	2995	2995	2990	905
358	20241218	151200	1429113735	2990	2990	2995	2990	858
359	20241218	151100	1426547905	2990	2985	2995	2985	1666
360	20241218	151000	1421568785	2990	2990	2990	2985	6444
361	20241218	150900	1402332765	2990	2990	2990	2990	571
362	20241218	150800	1400625475	2990	2990	2990	2990	469
363	20241218	150700	1399223165	2990	2985	2990	2985	1624
364	20241218	150600	1394367655	2990	2990	2990	2990	806
365	20241218	150500	1391957715	2995	2995	2995	2995	0
366	20241218	150400	1391957715	2995	2995	2995	2995	408
367	20241218	150300	1390735755	2995	2990	2995	2990	877
368	20241218	150200	1388111880	2995	2990	2995	2985	882
369	20241218	150100	1385475405	2990	2995	2995	2990	8
370	20241218	150000	1385451465	2995	2995	2995	2985	1095
371	20241218	145900	1382177530	2985	2995	2995	2985	322
372	20241218	145800	1381213170	2995	2995	2995	2990	3393
373	20241218	145700	1371066785	2995	2990	2995	2990	710
374	20241218	145600	1368942330	2990	2995	2995	2985	2688
375	20241218	145500	1360903755	2990	2995	2995	2990	973
376	20241218	145400	1357994415	2995	2990	2995	2990	4000
377	20241218	145300	1346029415	2995	2995	2995	2990	531
378	20241218	145200	1344439240	2990	2995	3000	2990	583
379	20241218	145100	1342692745	2995	2995	2995	2985	541
380	20241218	145000	1341072560	2995	2995	2995	2995	743
381	20241218	144900	1338847275	2995	2995	2995	2985	5293
382	20241218	144800	1322994760	2995	2990	2995	2990	374
383	20241218	144700	1321876490	2990	2990	2990	2990	879
384	20241218	144600	1319248280	2990	2990	2990	2990	453
385	20241218	144500	1317893810	2990	2990	2990	2990	362
386	20241218	144400	1316811430	2990	2995	2995	2985	3332
387	20241218	144300	1306861770	2990	2990	2990	2980	5730
388	20241218	144200	1289729820	2990	2990	2990	2990	299
389	20241218	144100	1288835810	2985	2985	2985	2980	1121
390	20241218	144000	1285491230	2985	2985	2990	2985	4268
391	20241218	143900	1272750100	2990	2990	2990	2990	232
392	20241218	143800	1272056420	2985	2990	2995	2985	2834
393	20241218	143700	1263582580	2990	2990	2990	2985	1821
394	20241218	143600	1258138290	2990	2995	2995	2990	988
395	20241218	143500	1255182975	2995	2995	2995	2995	408
396	20241218	143400	1253961015	2985	2990	2995	2985	3318
397	20241218	143300	1244053605	2985	2990	2995	2985	368
398	20241218	143200	1242952115	2995	2990	2995	2990	387
399	20241218	143100	1241793600	2980	2990	2995	2980	606
400	20241218	143000	1239980315	2990	2990	2990	2980	351
401	20241218	142900	1238930925	2990	2990	2990	2990	732
402	20241218	142800	1236742245	2990	2990	2990	2990	418
403	20241218	142700	1235492425	2990	2990	2990	2990	1477
404	20241218	142600	1231076195	2985	2985	2990	2980	613
405	20241218	142500	1229246885	2985	2985	2985	2985	2
406	20241218	142400	1229240915	2990	2990	2990	2990	272
407	20241218	142300	1228427635	2980	2990	2990	2980	7862
408	20241218	142200	1204961915	2990	2990	2995	2990	737
409	20241218	142100	1202757110	2995	2995	2995	2990	916
410	20241218	142000	1200014065	2995	2990	2995	2990	632
411	20241218	141900	1198121270	2990	2995	2995	2990	1370
412	20241218	141800	1194018145	2995	2995	2995	2995	502
413	20241218	141700	1192514655	2995	2995	2995	2995	273
414	20241218	141600	1191697020	2995	2985	2995	2985	1210
415	20241218	141500	1188079020	2990	2990	2990	2985	1318
416	20241218	141400	1184144780	2985	2980	2985	2980	401
417	20241218	141300	1182948395	2980	2980	2980	2980	609
418	20241218	141200	1181133575	2980	2980	2980	2980	11
419	20241218	141100	1181100795	2980	2980	2980	2980	16
420	20241218	141000	1181053115	2980	2980	2980	2980	2
421	20241218	140900	1181047155	2975	2975	2975	2975	0
422	20241218	140800	1181047155	2975	2970	2975	2970	1467
423	20241218	140700	1176687015	2970	2970	2970	2970	3131
424	20241218	140600	1167387945	2975	2975	2975	2975	0
425	20241218	140500	1167387945	2975	2975	2975	2975	107
426	20241218	140400	1167069620	2975	2975	2975	2975	893
427	20241218	140300	1164412945	2975	2975	2975	2975	2086
428	20241218	140200	1158207095	2975	2975	2975	2975	1222
429	20241218	140100	1154571645	2975	2980	2985	2975	7193
430	20241218	140000	1133132100	2980	2990	2990	2980	2873
431	20241218	135900	1124550495	2990	2990	2990	2980	4286
432	20241218	135800	1111749645	2990	2985	2990	2985	1060
433	20241218	135700	1108584145	2985	2985	2985	2985	202
434	20241218	135600	1107981175	2985	2985	2985	2985	2233
435	20241218	135500	1101315670	2985	2985	2985	2985	3
436	20241218	135400	1101306715	2985	2990	2990	2985	2141
437	20241218	135300	1094905170	2995	2990	2995	2990	975
438	20241218	135200	1091989870	2995	2990	2995	2990	6517
439	20241218	135100	1072499790	2995	2990	2995	2990	2426
440	20241218	135000	1065244695	2990	2990	2990	2980	1071
441	20241218	134900	1062042455	2990	2990	2990	2990	461
442	20241218	134800	1060664065	2990	2990	2990	2990	6
443	20241218	134700	1060646125	2990	2990	2990	2990	280
444	20241218	134600	1059808925	2990	2985	2990	2980	1707
445	20241218	134500	1054713505	2990	2990	2995	2990	1999
446	20241218	134400	1048736490	2990	3000	3000	2990	5196
447	20241218	134300	1033170730	3000	2995	3000	2995	11082
448	20241218	134200	999940860	2995	2985	2995	2985	5832
449	20241218	134100	982493415	2985	2990	2995	2985	2369
450	20241218	134000	975409580	2995	2990	2995	2975	7953
451	20241218	133900	951613435	2990	2985	2990	2960	4838
452	20241218	133800	937173700	2985	2980	2985	2960	5079
453	20241218	133700	922043505	2980	2960	2980	2960	1295
454	20241218	133600	918190735	2980	2980	2980	2980	1589
455	20241218	133500	913455515	2975	2980	2980	2960	1069
456	20241218	133400	910270920	2980	2970	2980	2970	4077
457	20241218	133300	898121480	2975	2965	2980	2965	15192
458	20241218	133200	852938410	2965	2965	2965	2950	825
459	20241218	133100	850492660	2965	2965	2970	2960	2968
460	20241218	133000	841691605	2965	2965	2970	2950	1050
461	20241218	132900	838577445	2965	2960	2965	2955	4109
462	20241218	132800	826413010	2960	2955	2960	2955	800
463	20241218	132700	824046315	2955	2955	2955	2955	760
464	20241218	132600	821800515	2955	2950	2955	2950	2902
465	20241218	132500	813235695	2950	2945	2950	2945	791
466	20241218	132400	810902325	2950	2950	2950	2945	845
467	20241218	132300	808410080	2950	2945	2950	2945	1846
468	20241218	132200	802972025	2945	2935	2945	2935	3617
469	20241218	132100	792341480	2935	2935	2940	2930	2232
470	20241218	132000	785789110	2935	2930	2935	2930	1084
471	20241218	131900	782612350	2925	2925	2925	2925	342
472	20241218	131800	781612000	2925	2920	2925	2920	230
473	20241218	131700	780939300	2920	2920	2920	2920	3000
474	20241218	131600	772179300	2920	2920	2920	2920	725
475	20241218	131500	770062300	2915	2915	2915	2915	606
476	20241218	131400	768295810	2915	2915	2915	2915	0
477	20241218	131300	768295810	2915	2915	2915	2915	298
478	20241218	131200	767427140	2915	2915	2915	2915	296
479	20241218	131100	766564300	2910	2915	2915	2910	483
480	20241218	131000	765156860	2915	2910	2915	2910	1218
481	20241218	130900	761611390	2915	2915	2915	2910	6
482	20241218	130800	761593920	2910	2915	2915	2910	2
483	20241218	130700	761588095	2905	2905	2905	2905	200
484	20241218	130600	761007095	2915	2915	2915	2915	0
485	20241218	130500	761007095	2915	2915	2915	2915	144
486	20241218	130400	760587335	2915	2910	2915	2910	5
487	20241218	130300	760572770	2905	2910	2910	2905	293
488	20241218	130200	759721595	2915	2915	2915	2915	0
489	20241218	130100	759721595	2915	2910	2915	2910	10
490	20241218	130000	759692455	2915	2915	2915	2915	0
491	20241218	125900	759692455	2915	2915	2915	2915	1
492	20241218	125800	759689540	2910	2910	2910	2910	31
493	20241218	125700	759599330	2915	2915	2915	2915	2
494	20241218	125600	759593500	2905	2905	2905	2905	45
495	20241218	125500	759462775	2915	2915	2915	2915	0
496	20241218	125400	759462775	2915	2915	2915	2915	1
497	20241218	125300	759459860	2915	2910	2915	2910	108
498	20241218	125200	759145575	2910	2910	2910	2910	4
499	20241218	125100	759133935	2910	2910	2910	2910	560
500	20241218	125000	757504335	2910	2910	2910	2910	2
501	20241218	124900	757498515	2910	2910	2910	2910	2
502	20241218	124800	757492695	2910	2910	2910	2910	10
503	20241218	124700	757463595	2910	2910	2910	2910	1
504	20241218	124600	757460685	2910	2900	2910	2900	2
505	20241218	124500	757454875	2910	2910	2910	2910	2
506	20241218	124400	757449055	2910	2905	2910	2905	117
507	20241218	124300	757109150	2905	2905	2905	2905	198
508	20241218	124200	756533960	2905	2905	2905	2905	479
509	20241218	124100	755142465	2905	2905	2905	2905	2
510	20241218	124000	755136655	2900	2905	2905	2900	193
511	20241218	123900	754576240	2905	2905	2905	2905	0
512	20241218	123800	754576240	2905	2905	2905	2905	1
513	20241218	123700	754573335	2905	2905	2905	2905	315
514	20241218	123600	753658260	2905	2905	2905	2905	0
515	20241218	123500	753658260	2905	2900	2905	2900	101
516	20241218	123400	753365355	2900	2905	2905	2900	274
517	20241218	123300	752570750	2905	2905	2905	2905	2
518	20241218	123200	752564940	2910	2910	2910	2910	1
519	20241218	123100	752562030	2900	2905	2905	2900	880
520	20241218	123000	750009550	2910	2910	2910	2910	15
521	20241218	122900	749965900	2910	2910	2910	2910	1
522	20241218	122800	749962990	2910	2910	2910	2910	16
523	20241218	122700	749916430	2910	2910	2910	2910	1
524	20241218	122600	749913520	2900	2905	2905	2900	1438
525	20241218	122500	745742310	2910	2910	2910	2910	0
526	20241218	122400	745742310	2910	2910	2910	2910	140
527	20241218	122300	745334910	2910	2905	2910	2905	239
528	20241218	122200	744640610	2905	2905	2905	2905	0
529	20241218	122100	744640610	2905	2905	2905	2905	511
530	20241218	122000	743156155	2910	2910	2910	2910	0
531	20241218	121900	743156155	2910	2910	2910	2910	1
532	20241218	121800	743153245	2910	2910	2910	2910	0
533	20241218	121700	743153245	2910	2905	2910	2905	422
534	20241218	121600	741926225	2910	2910	2910	2910	0
535	20241218	121500	741926225	2910	2910	2910	2910	0
536	20241218	121400	741926225	2910	2910	2910	2910	1
537	20241218	121300	741923315	2910	2900	2910	2900	1397
538	20241218	121200	737871965	2910	2910	2910	2910	302
539	20241218	121100	736993145	2910	2905	2910	2905	4
540	20241218	121000	736981515	2900	2900	2900	2900	10
541	20241218	120900	736952515	2910	2910	2910	2910	6
542	20241218	120800	736935055	2910	2910	2910	2910	1
543	20241218	120700	736932145	2910	2910	2910	2910	0
544	20241218	120600	736932145	2910	2910	2910	2910	0
545	20241218	120500	736932145	2910	2910	2910	2895	5
546	20241218	120400	736917620	2895	2905	2910	2895	182
547	20241218	120300	736388870	2905	2890	2905	2890	138
548	20241218	120200	735987995	2900	2900	2900	2900	1
549	20241218	120100	735985095	2900	2900	2900	2900	1809
550	20241218	120000	730738995	2900	2890	2900	2890	1046
551	20241218	115900	727705685	2900	2890	2900	2890	37
552	20241218	115800	727598745	2900	2900	2900	2900	4
553	20241218	115700	727587145	2900	2900	2900	2900	0
554	20241218	115600	727587145	2900	2900	2900	2900	7
555	20241218	115500	727566845	2900	2900	2900	2900	0
556	20241218	115400	727566845	2900	2895	2900	2895	530
557	20241218	115300	726032450	2900	2900	2900	2900	294
558	20241218	115200	725179850	2900	2900	2900	2900	0
559	20241218	115100	725179850	2900	2895	2900	2895	122
560	20241218	115000	724826350	2900	2900	2900	2900	0
561	20241218	114900	724826350	2900	2900	2900	2900	76
562	20241218	114800	724605950	2900	2900	2905	2900	535
563	20241218	114700	723054425	2905	2900	2905	2900	503
564	20241218	114600	721595720	2900	2900	2900	2900	1002
565	20241218	114500	718689920	2895	2895	2895	2895	55
566	20241218	114400	718530695	2900	2900	2900	2900	497
567	20241218	114300	717089395	2900	2900	2900	2900	5
568	20241218	114200	717074895	2900	2895	2900	2890	318
569	20241218	114100	716153990	2895	2895	2895	2895	122
570	20241218	114000	715800800	2890	2890	2890	2890	100
571	20241218	113900	715511800	2890	2890	2890	2890	0
572	20241218	113800	715511800	2890	2890	2890	2890	1436
573	20241218	113700	711361760	2890	2890	2890	2890	203
574	20241218	113600	710775090	2890	2885	2890	2885	699
575	20241218	113500	708757075	2890	2890	2890	2890	0
576	20241218	113400	708757075	2890	2890	2890	2890	0
577	20241218	113300	708757075	2890	2890	2890	2885	318
578	20241218	113200	707838455	2890	2890	2890	2885	1506
579	20241218	113100	703493615	2890	2890	2895	2890	1199
580	20241218	113000	700028420	2890	2890	2890	2890	2339
581	20241218	112900	693268710	2900	2895	2900	2895	320
582	20241218	112800	692342285	2895	2895	2895	2895	150
583	20241218	112700	691908035	2895	2895	2895	2895	0
584	20241218	112600	691908035	2895	2895	2895	2895	55
585	20241218	112500	691748810	2890	2890	2890	2890	0
586	20241218	112400	691748810	2890	2895	2895	2890	2904
587	20241218	112300	683354500	2895	2895	2895	2895	6
588	20241218	112200	683337130	2895	2890	2895	2890	505
589	20241218	112100	681877655	2895	2895	2895	2895	2
590	20241218	112000	681871865	2895	2890	2895	2890	704
591	20241218	111900	679837260	2895	2895	2895	2895	0
592	20241218	111800	679837260	2895	2890	2895	2890	25
593	20241218	111700	679765005	2890	2895	2895	2890	456
594	20241218	111600	678446845	2885	2885	2885	2885	11
595	20241218	111500	678415110	2895	2895	2895	2895	1
596	20241218	111400	678412215	2885	2885	2885	2885	123
597	20241218	111300	678057360	2890	2890	2890	2890	100
598	20241218	111200	677768360	2885	2890	2890	2885	284
599	20241218	111100	676948465	2895	2890	2895	2890	719
600	20241218	111000	674870545	2895	2895	2895	2895	0
601	20241218	110900	674870545	2895	2895	2895	2895	1
602	20241218	110800	674867650	2895	2890	2895	2890	26
603	20241218	110700	674792505	2895	2895	2895	2895	137
604	20241218	110600	674395890	2895	2885	2895	2885	2533
605	20241218	110500	667088085	2895	2890	2900	2885	1995
606	20241218	110400	661325285	2900	2900	2900	2900	5
607	20241218	110300	661310785	2900	2900	2900	2900	10
608	20241218	110200	661281785	2900	2905	2905	2895	701
609	20241218	110100	659251220	2905	2900	2905	2895	7
610	20241218	110000	659230900	2900	2900	2900	2900	127
611	20241218	105900	658862600	2905	2895	2905	2895	88
612	20241218	105800	658607830	2905	2905	2905	2905	182
613	20241218	105700	658079120	2895	2895	2895	2895	573
614	20241218	105600	656420285	2895	2890	2895	2890	119
615	20241218	105500	656076275	2890	2890	2890	2890	56
616	20241218	105400	655914435	2895	2890	2895	2885	6653
617	20241218	105300	636690605	2895	2895	2895	2895	2
618	20241218	105200	636684815	2890	2895	2895	2890	575
619	20241218	105100	635020565	2895	2900	2910	2895	814
620	20241218	105000	632663005	2900	2900	2900	2900	280
621	20241218	104900	631851005	2900	2895	2900	2895	429
622	20241218	104800	630609045	2900	2900	2900	2900	20
623	20241218	104700	630551045	2900	2895	2900	2895	3
624	20241218	104600	630542355	2900	2900	2900	2895	2241
625	20241218	104500	624053655	2910	2900	2910	2900	202
626	20241218	104400	623467835	2910	2910	2910	2895	510
627	20241218	104300	621988935	2895	2910	2910	2895	3154
628	20241218	104200	612842850	2900	2900	2900	2900	2
629	20241218	104100	612837050	2910	2910	2910	2910	0
630	20241218	104000	612837050	2910	2905	2910	2900	373
631	20241218	103900	611754785	2910	2905	2910	2900	2090
632	20241218	103800	605693045	2910	2900	2910	2900	21
633	20241218	103700	605632035	2910	2905	2910	2900	4613
634	20241218	103600	592236685	2910	2910	2910	2910	427
635	20241218	103500	590994115	2910	2910	2910	2910	349
636	20241218	103400	589978525	2920	2925	2925	2920	144
637	20241218	103300	589558030	2930	2930	2930	2930	0
638	20241218	103200	589558030	2930	2930	2930	2930	1
639	20241218	103100	589555100	2925	2925	2925	2925	355
640	20241218	103000	588516725	2925	2925	2925	2925	0
641	20241218	102900	588516725	2925	2925	2925	2925	0
642	20241218	102800	588516725	2925	2920	2925	2905	5371
643	20241218	102700	572895335	2930	2930	2930	2930	0
644	20241218	102600	572895335	2930	2930	2930	2930	0
645	20241218	102500	572895335	2930	2915	2930	2915	2
646	20241218	102400	572889490	2930	2930	2930	2920	555
647	20241218	102300	571267360	2930	2935	2935	2930	209
648	20241218	102200	570653955	2935	2930	2935	2925	103
649	20241218	102100	570352645	2935	2935	2935	2935	1
650	20241218	102000	570349710	2925	2930	2930	2915	1016
651	20241218	101900	567374340	2930	2930	2930	2930	1
652	20241218	101800	567371410	2920	2910	2920	2910	1899
653	20241218	101700	561827020	2915	2915	2915	2915	572
654	20241218	101600	560159640	2920	2920	2920	2920	41
655	20241218	101500	560039920	2920	2920	2920	2920	1
656	20241218	101400	560037000	2915	2920	2920	2915	530
657	20241218	101300	558489550	2920	2920	2920	2920	30
658	20241218	101200	558401950	2920	2910	2920	2910	2465
659	20241218	101100	551228790	2915	2915	2915	2915	1600
660	20241218	101000	546564790	2915	2915	2915	2915	301
661	20241218	100900	545687375	2915	2915	2920	2915	306
662	20241218	100800	544795380	2920	2915	2920	2915	2
663	20241218	100700	544789545	2920	2915	2920	2915	8
664	20241218	100600	544766195	2910	2910	2910	2910	0
665	20241218	100500	544766195	2910	2910	2910	2910	313
666	20241218	100400	543855365	2910	2910	2910	2910	21
667	20241218	100300	543794255	2910	2920	2920	2905	3439
668	20241218	100200	533803735	2920	2920	2920	2920	1
669	20241218	100100	533800815	2920	2915	2920	2905	1707
670	20241218	100000	528836355	2915	2910	2920	2910	132
671	20241218	095900	528452065	2920	2925	2925	2920	130
672	20241218	095800	528071865	2925	2910	2925	2910	1564
673	20241218	095700	523505775	2910	2910	2910	2910	6
674	20241218	095600	523488315	2910	2925	2925	2910	1078
675	20241218	095500	520351275	2910	2910	2915	2910	346
676	20241218	095400	519343315	2910	2910	2910	2910	597
677	20241218	095300	517606045	2910	2910	2910	2910	10
678	20241218	095200	517576945	2910	2910	2910	2910	0
679	20241218	095100	517576945	2910	2910	2910	2910	164
680	20241218	095000	517099705	2925	2925	2925	2925	15
681	20241218	094900	517055830	2925	2910	2925	2910	80
682	20241218	094800	516822280	2910	2910	2910	2910	464
683	20241218	094700	515472040	2910	2910	2910	2910	2
684	20241218	094600	515466220	2920	2920	2920	2920	2
685	20241218	094500	515460380	2915	2915	2915	2915	501
686	20241218	094400	513999965	2910	2905	2910	2900	2475
687	20241218	094300	506803690	2900	2910	2910	2900	282
688	20241218	094200	505984545	2910	2910	2910	2905	14
689	20241218	094100	505943830	2910	2910	2910	2895	5065
690	20241218	094000	491224680	2910	2910	2910	2890	769
691	20241218	093900	488990430	2885	2915	2915	2885	15208
692	20241218	093800	444904465	2915	2915	2915	2915	72
693	20241218	093700	444694585	2915	2920	2920	2915	1549
694	20241218	093600	440179190	2920	2920	2920	2920	2
695	20241218	093500	440173350	2910	2915	2915	2910	370
696	20241218	093400	439095445	2915	2915	2915	2910	5305
697	20241218	093300	423643540	2915	2925	2930	2915	660
698	20241218	093200	421717615	2925	2915	2935	2915	1135
699	20241218	093100	418408605	2915	2920	2930	2915	3587
700	20241218	093000	407951490	2920	2925	2925	2920	1089
701	20241218	092900	404769885	2925	2930	2935	2925	3390
702	20241218	092800	394837060	2935	2945	2945	2935	3082
703	20241218	092700	385778210	2945	2960	2960	2945	829
704	20241218	092600	383332930	2960	2960	2960	2960	22
705	20241218	092500	383267810	2950	2950	2960	2950	5126
706	20241218	092400	368125110	2950	2945	2950	2945	98
707	20241218	092300	367836105	2950	2950	2950	2945	4110
708	20241218	092200	355715655	2945	2955	2955	2945	1921
709	20241218	092100	350048705	2955	2970	2975	2955	8703
710	20241218	092000	324276535	2965	2975	2980	2965	8542
711	20241218	091900	298862540	2965	2960	2980	2960	12326
712	20241218	091800	262243920	2960	2975	2980	2960	15130
713	20241218	091700	217307050	2975	2955	2975	2950	4745
714	20241218	091600	203275250	2950	2950	2955	2950	11054
715	20241218	091500	170614315	2955	2945	2955	2940	5563
716	20241218	091400	154220275	2950	2945	2950	2945	3264
717	20241218	091300	144607785	2935	2940	2945	2930	3854
718	20241218	091200	133278730	2945	2930	2945	2925	5687
719	20241218	091100	116595090	2930	2920	2930	2915	1681
720	20241218	091000	111672625	2915	2920	2925	2915	5264
721	20241218	090900	96317915	2925	2925	2925	2925	32
722	20241218	090800	96224315	2900	2920	2925	2900	5054
723	20241218	090700	81542255	2905	2910	2920	2905	3983
724	20241218	090600	69941295	2910	2910	2920	2910	1426
725	20241218	090500	65789650	2910	2930	2930	2900	1655
726	20241218	090400	60980445	2915	2915	2930	2915	1205
727	20241218	090300	57467120	2915	2920	2920	2900	8890
728	20241218	090200	31612070	2915	2910	2920	2910	1756
729	20241218	090100	26498325	2910	2950	2950	2910	2419
730	20241218	090000	19447245	2950	2940	2950	2925	6069