KissMeData/208140/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	204200	633126600	2950	2950	2950	2950	759
3	20241219	204100	633126600	2950	2950	2950	2950	0
4	20241219	204000	633126600	2950	2950	2950	2950	0
5	20241219	203900	633126600	2950	2950	2950	2950	0
6	20241219	203800	633126600	2950	2950	2950	2950	0
7	20241219	203700	633126600	2950	2950	2950	2950	0
8	20241219	203600	633126600	2950	2950	2950	2950	0
9	20241219	203500	633126600	2950	2950	2950	2950	0
10	20241219	203400	633126600	2950	2950	2950	2950	0
11	20241219	203300	633126600	2950	2950	2950	2950	0
12	20241219	203200	633126600	2950	2950	2950	2950	0
13	20241219	203100	633126600	2950	2950	2950	2950	0
14	20241219	203000	633126600	2950	2950	2950	2950	0
15	20241219	202900	633126600	2950	2950	2950	2950	0
16	20241219	202800	633126600	2950	2950	2950	2950	0
17	20241219	202700	633126600	2950	2950	2950	2950	0
18	20241219	202600	633126600	2950	2950	2950	2950	0
19	20241219	202500	633126600	2950	2950	2950	2950	0
20	20241219	202400	633126600	2950	2950	2950	2950	0
21	20241219	202300	633126600	2950	2950	2950	2950	0
22	20241219	202200	633126600	2950	2950	2950	2950	0
23	20241219	202100	633126600	2950	2950	2950	2950	0
24	20241219	202000	633126600	2950	2950	2950	2950	0
25	20241219	201900	633126600	2950	2950	2950	2950	0
26	20241219	201800	633126600	2950	2950	2950	2950	0
27	20241219	201700	633126600	2950	2950	2950	2950	0
28	20241219	201600	633126600	2950	2950	2950	2950	0
29	20241219	201500	633126600	2950	2950	2950	2950	0
30	20241219	201400	633126600	2950	2950	2950	2950	0
31	20241219	201300	633126600	2950	2950	2950	2950	0
32	20241219	201200	633126600	2950	2950	2950	2950	759
33	20241219	201100	633126600	2950	2950	2950	2950	0
34	20241219	201000	633126600	2950	2950	2950	2950	0
35	20241219	200900	633126600	2950	2950	2950	2950	0
36	20241219	200800	633126600	2950	2950	2950	2950	0
37	20241219	200700	633126600	2950	2950	2950	2950	0
38	20241219	200600	633126600	2950	2950	2950	2950	0
39	20241219	200500	633126600	2950	2950	2950	2950	0
40	20241219	200400	633126600	2950	2950	2950	2950	0
41	20241219	200300	633126600	2950	2950	2950	2950	0
42	20241219	200200	633126600	2950	2950	2950	2950	0
43	20241219	200100	633126600	2950	2950	2950	2950	0
44	20241219	200000	633126600	2950	2950	2950	2950	0
45	20241219	195900	633126600	2950	2950	2950	2950	0
46	20241219	195800	633126600	2950	2950	2950	2950	0
47	20241219	195700	633126600	2950	2950	2950	2950	0
48	20241219	195600	633126600	2950	2950	2950	2950	0
49	20241219	195500	633126600	2950	2950	2950	2950	0
50	20241219	195400	633126600	2950	2950	2950	2950	0
51	20241219	195300	633126600	2950	2950	2950	2950	0
52	20241219	195200	633126600	2950	2950	2950	2950	0
53	20241219	195100	633126600	2950	2950	2950	2950	0
54	20241219	195000	633126600	2950	2950	2950	2950	0
55	20241219	194900	633126600	2950	2950	2950	2950	0
56	20241219	194800	633126600	2950	2950	2950	2950	0
57	20241219	194700	633126600	2950	2950	2950	2950	0
58	20241219	194600	633126600	2950	2950	2950	2950	0
59	20241219	194500	633126600	2950	2950	2950	2950	0
60	20241219	194400	633126600	2950	2950	2950	2950	0
61	20241219	194300	633126600	2950	2950	2950	2950	0
62	20241219	194200	633126600	2950	2950	2950	2950	759
63	20241219	194100	633126600	2950	2950	2950	2950	0
64	20241219	194000	633126600	2950	2950	2950	2950	0
65	20241219	193900	633126600	2950	2950	2950	2950	0
66	20241219	193800	633126600	2950	2950	2950	2950	0
67	20241219	193700	633126600	2950	2950	2950	2950	0
68	20241219	193600	633126600	2950	2950	2950	2950	0
69	20241219	193500	633126600	2950	2950	2950	2950	0
70	20241219	193400	633126600	2950	2950	2950	2950	0
71	20241219	193300	633126600	2950	2950	2950	2950	0
72	20241219	193200	633126600	2950	2950	2950	2950	0
73	20241219	193100	633126600	2950	2950	2950	2950	0
74	20241219	193000	633126600	2950	2950	2950	2950	0
75	20241219	192900	633126600	2950	2950	2950	2950	0
76	20241219	192800	633126600	2950	2950	2950	2950	0
77	20241219	192700	633126600	2950	2950	2950	2950	0
78	20241219	192600	633126600	2950	2950	2950	2950	0
79	20241219	192500	633126600	2950	2950	2950	2950	0
80	20241219	192400	633126600	2950	2950	2950	2950	0
81	20241219	192300	633126600	2950	2950	2950	2950	0
82	20241219	192200	633126600	2950	2950	2950	2950	0
83	20241219	192100	633126600	2950	2950	2950	2950	0
84	20241219	192000	633126600	2950	2950	2950	2950	0
85	20241219	191900	633126600	2950	2950	2950	2950	0
86	20241219	191800	633126600	2950	2950	2950	2950	0
87	20241219	191700	633126600	2950	2950	2950	2950	0
88	20241219	191600	633126600	2950	2950	2950	2950	0
89	20241219	191500	633126600	2950	2950	2950	2950	0
90	20241219	191400	633126600	2950	2950	2950	2950	0
91	20241219	191300	633126600	2950	2950	2950	2950	0
92	20241219	191200	633126600	2950	2950	2950	2950	759
93	20241219	191100	633126600	2950	2950	2950	2950	0
94	20241219	191000	633126600	2950	2950	2950	2950	0
95	20241219	190900	633126600	2950	2950	2950	2950	0
96	20241219	190800	633126600	2950	2950	2950	2950	0
97	20241219	190700	633126600	2950	2950	2950	2950	0
98	20241219	190600	633126600	2950	2950	2950	2950	0
99	20241219	190500	633126600	2950	2950	2950	2950	0
100	20241219	190400	633126600	2950	2950	2950	2950	0
101	20241219	190300	633126600	2950	2950	2950	2950	0
102	20241219	190200	633126600	2950	2950	2950	2950	0
103	20241219	190100	633126600	2950	2950	2950	2950	0
104	20241219	190000	633126600	2950	2950	2950	2950	0
105	20241219	185900	633126600	2950	2950	2950	2950	0
106	20241219	185800	633126600	2950	2950	2950	2950	0
107	20241219	185700	633126600	2950	2950	2950	2950	0
108	20241219	185600	633126600	2950	2950	2950	2950	0
109	20241219	185500	633126600	2950	2950	2950	2950	0
110	20241219	185400	633126600	2950	2950	2950	2950	0
111	20241219	185300	633126600	2950	2950	2950	2950	0
112	20241219	185200	633126600	2950	2950	2950	2950	0
113	20241219	185100	633126600	2950	2950	2950	2950	0
114	20241219	185000	633126600	2950	2950	2950	2950	0
115	20241219	184900	633126600	2950	2950	2950	2950	0
116	20241219	184800	633126600	2950	2950	2950	2950	0
117	20241219	184700	633126600	2950	2950	2950	2950	0
118	20241219	184600	633126600	2950	2950	2950	2950	0
119	20241219	184500	633126600	2950	2950	2950	2950	0
120	20241219	184400	633126600	2950	2950	2950	2950	0
121	20241219	184300	633126600	2950	2950	2950	2950	0
122	20241219	184200	633126600	2950	2950	2950	2950	759
123	20241219	184100	633126600	2950	2950	2950	2950	0
124	20241219	184000	633126600	2950	2950	2950	2950	0
125	20241219	183900	633126600	2950	2950	2950	2950	0
126	20241219	183800	633126600	2950	2950	2950	2950	0
127	20241219	183700	633126600	2950	2950	2950	2950	0
128	20241219	183600	633126600	2950	2950	2950	2950	0
129	20241219	183500	633126600	2950	2950	2950	2950	0
130	20241219	183400	633126600	2950	2950	2950	2950	0
131	20241219	183300	633126600	2950	2950	2950	2950	0
132	20241219	183200	633126600	2950	2950	2950	2950	0
133	20241219	183100	633126600	2950	2950	2950	2950	0
134	20241219	183000	633126600	2950	2950	2950	2950	0
135	20241219	182900	633126600	2950	2950	2950	2950	0
136	20241219	182800	633126600	2950	2950	2950	2950	0
137	20241219	182700	633126600	2950	2950	2950	2950	0
138	20241219	182600	633126600	2950	2950	2950	2950	0
139	20241219	182500	633126600	2950	2950	2950	2950	0
140	20241219	182400	633126600	2950	2950	2950	2950	0
141	20241219	182300	633126600	2950	2950	2950	2950	0
142	20241219	182200	633126600	2950	2950	2950	2950	0
143	20241219	182100	633126600	2950	2950	2950	2950	0
144	20241219	182000	633126600	2950	2950	2950	2950	0
145	20241219	181900	633126600	2950	2950	2950	2950	0
146	20241219	181800	633126600	2950	2950	2950	2950	0
147	20241219	181700	633126600	2950	2950	2950	2950	0
148	20241219	181600	633126600	2950	2950	2950	2950	0
149	20241219	181500	633126600	2950	2950	2950	2950	0
150	20241219	181400	633126600	2950	2950	2950	2950	0
151	20241219	181300	633126600	2950	2950	2950	2950	0
152	20241219	181200	633126600	2950	2950	2950	2950	759
153	20241219	181100	633126600	2950	2950	2950	2950	0
154	20241219	181000	633126600	2950	2950	2950	2950	0
155	20241219	180900	633126600	2950	2950	2950	2950	0
156	20241219	180800	633126600	2950	2950	2950	2950	0
157	20241219	180700	633126600	2950	2950	2950	2950	0
158	20241219	180600	633126600	2950	2950	2950	2950	0
159	20241219	180500	633126600	2950	2950	2950	2950	0
160	20241219	180400	633126600	2950	2950	2950	2950	0
161	20241219	180300	633126600	2950	2950	2950	2950	0
162	20241219	180200	633126600	2950	2950	2950	2950	0
163	20241219	180100	633126600	2950	2950	2950	2950	0
164	20241219	180000	633126600	2950	2950	2950	2950	0
165	20241219	175900	633126600	2950	2950	2950	2950	0
166	20241219	175800	633126600	2950	2950	2950	2950	0
167	20241219	175700	633126600	2950	2950	2950	2950	0
168	20241219	175600	633126600	2950	2950	2950	2950	0
169	20241219	175500	633126600	2950	2950	2950	2950	0
170	20241219	175400	633126600	2950	2950	2950	2950	0
171	20241219	175300	633126600	2950	2950	2950	2950	0
172	20241219	175200	633126600	2950	2950	2950	2950	0
173	20241219	175100	633126600	2950	2950	2950	2950	0
174	20241219	175000	633126600	2950	2950	2950	2950	0
175	20241219	174900	633126600	2950	2950	2950	2950	0
176	20241219	174800	633126600	2950	2950	2950	2950	0
177	20241219	174700	633126600	2950	2950	2950	2950	0
178	20241219	174600	633126600	2950	2950	2950	2950	0
179	20241219	174500	633126600	2950	2950	2950	2950	0
180	20241219	174400	633126600	2950	2950	2950	2950	0
181	20241219	174300	633126600	2950	2950	2950	2950	0
182	20241219	174200	633126600	2950	2950	2950	2950	759
183	20241219	174100	633126600	2950	2950	2950	2950	0
184	20241219	174000	633126600	2950	2950	2950	2950	0
185	20241219	173900	633126600	2950	2950	2950	2950	0
186	20241219	173800	633126600	2950	2950	2950	2950	0
187	20241219	173700	633126600	2950	2950	2950	2950	0
188	20241219	173600	633126600	2950	2950	2950	2950	0
189	20241219	173500	633126600	2950	2950	2950	2950	0
190	20241219	173400	633126600	2950	2950	2950	2950	0
191	20241219	173300	633126600	2950	2950	2950	2950	0
192	20241219	173200	633126600	2950	2950	2950	2950	0
193	20241219	173100	633126600	2950	2950	2950	2950	0
194	20241219	173000	633126600	2950	2950	2950	2950	0
195	20241219	172900	633126600	2950	2950	2950	2950	0
196	20241219	172800	633126600	2950	2950	2950	2950	0
197	20241219	172700	633126600	2950	2950	2950	2950	0
198	20241219	172600	633126600	2950	2950	2950	2950	0
199	20241219	172500	633126600	2950	2950	2950	2950	0
200	20241219	172400	633126600	2950	2950	2950	2950	0
201	20241219	172300	633126600	2950	2950	2950	2950	0
202	20241219	172200	633126600	2950	2950	2950	2950	0
203	20241219	172100	633126600	2950	2950	2950	2950	0
204	20241219	172000	633126600	2950	2950	2950	2950	0
205	20241219	171900	633126600	2950	2950	2950	2950	0
206	20241219	171800	633126600	2950	2950	2950	2950	0
207	20241219	171700	633126600	2950	2950	2950	2950	0
208	20241219	171600	633126600	2950	2950	2950	2950	0
209	20241219	171500	633126600	2950	2950	2950	2950	0
210	20241219	171400	633126600	2950	2950	2950	2950	0
211	20241219	171300	633126600	2950	2950	2950	2950	0
212	20241219	171200	633126600	2950	2950	2950	2950	759
213	20241219	171100	633126600	2950	2950	2950	2950	0
214	20241219	171000	633126600	2950	2950	2950	2950	0
215	20241219	170900	633126600	2950	2950	2950	2950	0
216	20241219	170800	633126600	2950	2950	2950	2950	0
217	20241219	170700	633126600	2950	2950	2950	2950	0
218	20241219	170600	633126600	2950	2950	2950	2950	0
219	20241219	170500	633126600	2950	2950	2950	2950	0
220	20241219	170400	633126600	2950	2950	2950	2950	0
221	20241219	170300	633126600	2950	2950	2950	2950	0
222	20241219	170200	633126600	2950	2950	2950	2950	0
223	20241219	170100	633126600	2950	2950	2950	2950	0
224	20241219	170000	633126600	2950	2950	2950	2950	0
225	20241219	165900	633126600	2950	2950	2950	2950	0
226	20241219	165800	633126600	2950	2950	2950	2950	0
227	20241219	165700	633126600	2950	2950	2950	2950	0
228	20241219	165600	633126600	2950	2950	2950	2950	0
229	20241219	165500	633126600	2950	2950	2950	2950	0
230	20241219	165400	633126600	2950	2950	2950	2950	0
231	20241219	165300	633126600	2950	2950	2950	2950	0
232	20241219	165200	633126600	2950	2950	2950	2950	0
233	20241219	165100	633126600	2950	2950	2950	2950	0
234	20241219	165000	633126600	2950	2950	2950	2950	0
235	20241219	164900	633126600	2950	2950	2950	2950	0
236	20241219	164800	633126600	2950	2950	2950	2950	0
237	20241219	164700	633126600	2950	2950	2950	2950	0
238	20241219	164600	633126600	2950	2950	2950	2950	0
239	20241219	164500	633126600	2950	2950	2950	2950	0
240	20241219	164400	633126600	2950	2950	2950	2950	0
241	20241219	164300	633126600	2950	2950	2950	2950	0
242	20241219	164200	633126600	2950	2950	2950	2950	759
243	20241219	164100	633126600	2950	2950	2950	2950	0
244	20241219	164000	633126600	2950	2950	2950	2950	0
245	20241219	163900	633126600	2950	2950	2950	2950	0
246	20241219	163800	633126600	2950	2950	2950	2950	0
247	20241219	163700	633126600	2950	2950	2950	2950	0
248	20241219	163600	633126600	2950	2950	2950	2950	0
249	20241219	163500	633126600	2950	2950	2950	2950	0
250	20241219	163400	633126600	2950	2950	2950	2950	0
251	20241219	163300	633126600	2950	2950	2950	2950	0
252	20241219	163200	633126600	2950	2950	2950	2950	0
253	20241219	163100	633126600	2950	2950	2950	2950	0
254	20241219	163000	633126600	2950	2950	2950	2950	0
255	20241219	162900	633126600	2950	2950	2950	2950	0
256	20241219	162800	633126600	2950	2950	2950	2950	0
257	20241219	162700	633126600	2950	2950	2950	2950	0
258	20241219	162600	633126600	2950	2950	2950	2950	0
259	20241219	162500	633126600	2950	2950	2950	2950	0
260	20241219	162400	633126600	2950	2950	2950	2950	0
261	20241219	162300	633126600	2950	2950	2950	2950	0
262	20241219	162200	633126600	2950	2950	2950	2950	0
263	20241219	162100	633126600	2950	2950	2950	2950	0
264	20241219	162000	633126600	2950	2950	2950	2950	0
265	20241219	161900	633126600	2950	2950	2950	2950	0
266	20241219	161800	633126600	2950	2950	2950	2950	0
267	20241219	161700	633126600	2950	2950	2950	2950	0
268	20241219	161600	633126600	2950	2950	2950	2950	0
269	20241219	161500	633126600	2950	2950	2950	2950	0
270	20241219	161400	633126600	2950	2950	2950	2950	0
271	20241219	161300	633126600	2950	2950	2950	2950	0
272	20241219	161200	633126600	2950	2950	2950	2950	759
273	20241219	161100	633126600	2950	2950	2950	2950	0
274	20241219	161000	633126600	2950	2950	2950	2950	0
275	20241219	160900	633126600	2950	2950	2950	2950	0
276	20241219	160800	633126600	2950	2950	2950	2950	0
277	20241219	160700	633126600	2950	2950	2950	2950	0
278	20241219	160600	633126600	2950	2950	2950	2950	0
279	20241219	160500	633126600	2950	2950	2950	2950	0
280	20241219	160400	633126600	2950	2950	2950	2950	0
281	20241219	160300	633126600	2950	2950	2950	2950	0
282	20241219	160200	633126600	2950	2950	2950	2950	0
283	20241219	160100	633126600	2950	2950	2950	2950	0
284	20241219	160000	633126600	2950	2950	2950	2950	0
285	20241219	155900	633126600	2950	2950	2950	2950	0
286	20241219	155800	633126600	2950	2950	2950	2950	0
287	20241219	155700	633126600	2950	2950	2950	2950	0
288	20241219	155600	633126600	2950	2950	2950	2950	0
289	20241219	155500	633126600	2950	2950	2950	2950	0
290	20241219	155400	633126600	2950	2950	2950	2950	0
291	20241219	155300	633126600	2950	2950	2950	2950	0
292	20241219	155200	633126600	2950	2950	2950	2950	0
293	20241219	155100	633126600	2950	2950	2950	2950	0
294	20241219	155000	633126600	2950	2950	2950	2950	0
295	20241219	154900	633126600	2950	2950	2950	2950	0
296	20241219	154800	633126600	2950	2950	2950	2950	0
297	20241219	154700	633126600	2950	2950	2950	2950	0
298	20241219	154600	633126600	2950	2950	2950	2950	0
299	20241219	154500	633126600	2950	2950	2950	2950	0
300	20241219	154400	633126600	2950	2950	2950	2950	0
301	20241219	154300	633126600	2950	2950	2950	2950	0
302	20241219	154200	633126600	2950	2950	2950	2950	759
303	20241219	154100	633126600	2950	2950	2950	2950	0
304	20241219	154000	633126600	2950	2950	2950	2950	0
305	20241219	153900	633126600	2950	2950	2950	2950	0
306	20241219	153800	633126600	2950	2950	2950	2950	0
307	20241219	153700	633126600	2950	2950	2950	2950	0
308	20241219	153600	633126600	2950	2950	2950	2950	0
309	20241219	153500	633126600	2950	2950	2950	2950	0
310	20241219	153400	633126600	2950	2950	2950	2950	0
311	20241219	153300	633126600	2950	2950	2950	2950	0
312	20241219	153200	633126600	2950	2950	2950	2950	0
313	20241219	153100	633126600	2950	2950	2950	2950	0
314	20241219	153000	633126600	2950	2950	2950	2950	759
315	20241219	152900	630887550	2950	2950	2950	2950	0
316	20241219	152800	630887550	2950	2950	2950	2950	0
317	20241219	152700	630887550	2950	2950	2950	2950	0
318	20241219	152600	630887550	2950	2950	2950	2950	0
319	20241219	152500	630887550	2950	2950	2950	2950	0
320	20241219	152400	630887550	2950	2950	2950	2950	0
321	20241219	152300	630887550	2950	2950	2950	2950	0
322	20241219	152200	630887550	2950	2950	2950	2950	0
323	20241219	152100	630887550	2950	2950	2950	2950	0
324	20241219	152000	630887550	2950	2950	2950	2950	0
325	20241219	151900	630887550	2950	2945	2950	2945	3
326	20241219	151800	630878710	2950	2945	2950	2945	609
327	20241219	151700	629083520	2950	2950	2950	2950	311
328	20241219	151600	628166070	2950	2950	2950	2950	0
329	20241219	151500	628166070	2950	2950	2950	2950	0
330	20241219	151400	628166070	2950	2950	2950	2945	76
331	20241219	151300	627942095	2950	2950	2950	2950	16
332	20241219	151200	627894895	2945	2945	2945	2945	0
333	20241219	151100	627894895	2945	2945	2945	2945	0
334	20241219	151000	627894895	2945	2945	2945	2945	26
335	20241219	150900	627818325	2950	2950	2950	2950	4
336	20241219	150800	627806525	2950	2950	2950	2950	0
337	20241219	150700	627806525	2950	2950	2950	2950	20
338	20241219	150600	627747525	2950	2950	2950	2950	1
339	20241219	150500	627744575	2945	2945	2945	2945	0
340	20241219	150400	627744575	2945	2950	2950	2945	30
341	20241219	150300	627656175	2950	2950	2950	2950	0
342	20241219	150200	627656175	2950	2950	2950	2950	0
343	20241219	150100	627656175	2950	2950	2950	2950	0
344	20241219	150000	627656175	2950	2950	2950	2950	0
345	20241219	145900	627656175	2950	2950	2950	2950	0
346	20241219	145800	627656175	2950	2950	2950	2950	0
347	20241219	145700	627656175	2950	2950	2950	2950	338
348	20241219	145600	626659075	2950	2950	2950	2950	1
349	20241219	145500	626656125	2940	2940	2940	2940	0
350	20241219	145400	626656125	2940	2940	2940	2940	0
351	20241219	145300	626656125	2940	2950	2950	2940	201
352	20241219	145200	626065175	2940	2940	2940	2940	1033
353	20241219	145100	623028155	2945	2945	2945	2945	20
354	20241219	145000	622969255	2950	2950	2950	2950	0
355	20241219	144900	622969255	2950	2950	2950	2950	1
356	20241219	144800	622966305	2940	2940	2940	2940	0
357	20241219	144700	622966305	2940	2940	2940	2940	3216
358	20241219	144600	613511265	2945	2945	2945	2945	307
359	20241219	144500	612607150	2945	2945	2945	2945	115
360	20241219	144400	612268475	2945	2945	2945	2945	2
361	20241219	144300	612262585	2945	2945	2945	2945	118
362	20241219	144200	611915075	2945	2945	2945	2945	0
363	20241219	144100	611915075	2945	2945	2945	2945	0
364	20241219	144000	611915075	2945	2945	2950	2945	648
365	20241219	143900	610006705	2950	2950	2950	2950	0
366	20241219	143800	610006705	2950	2950	2950	2950	1
367	20241219	143700	610003755	2950	2950	2950	2950	7
368	20241219	143600	609983105	2945	2945	2945	2945	0
369	20241219	143500	609983105	2945	2945	2945	2945	8
370	20241219	143400	609959545	2950	2950	2950	2950	0
371	20241219	143300	609959545	2950	2950	2950	2950	0
372	20241219	143200	609959545	2950	2950	2950	2945	4
373	20241219	143100	609947750	2945	2945	2945	2945	0
374	20241219	143000	609947750	2945	2945	2945	2945	228
375	20241219	142900	609276290	2945	2945	2945	2945	0
376	20241219	142800	609276290	2945	2945	2945	2945	49
377	20241219	142700	609131985	2950	2950	2950	2950	400
378	20241219	142600	607951985	2945	2945	2945	2945	0
379	20241219	142500	607951985	2945	2945	2945	2945	10
380	20241219	142400	607922535	2955	2955	2955	2955	0
381	20241219	142300	607922535	2955	2950	2955	2940	10851
382	20241219	142200	575974290	2950	2950	2950	2950	0
383	20241219	142100	575974290	2950	2950	2950	2950	0
384	20241219	142000	575974290	2950	2950	2950	2950	10
385	20241219	141900	575944790	2955	2955	2955	2955	0
386	20241219	141800	575944790	2955	2955	2955	2955	0
387	20241219	141700	575944790	2955	2950	2955	2950	22
388	20241219	141600	575879885	2955	2955	2955	2955	0
389	20241219	141500	575879885	2955	2955	2955	2955	0
390	20241219	141400	575879885	2955	2955	2955	2955	0
391	20241219	141300	575879885	2955	2955	2955	2955	200
392	20241219	141200	575288885	2955	2955	2955	2955	0
393	20241219	141100	575288885	2955	2955	2955	2955	1
394	20241219	141000	575285930	2950	2950	2950	2950	5
395	20241219	140900	575271180	2950	2950	2950	2950	11
396	20241219	140800	575238730	2955	2955	2955	2955	0
397	20241219	140700	575238730	2955	2950	2955	2950	40
398	20241219	140600	575120680	2955	2955	2955	2955	0
399	20241219	140500	575120680	2955	2955	2955	2955	340
400	20241219	140400	574115980	2955	2955	2955	2955	0
401	20241219	140300	574115980	2955	2955	2955	2955	51
402	20241219	140200	573965275	2955	2955	2955	2955	0
403	20241219	140100	573965275	2955	2955	2955	2955	0
404	20241219	140000	573965275	2955	2955	2955	2955	608
405	20241219	135900	572168635	2955	2955	2955	2955	181
406	20241219	135800	571633780	2955	2955	2955	2955	0
407	20241219	135700	571633780	2955	2955	2955	2955	0
408	20241219	135600	571633780	2955	2955	2955	2955	0
409	20241219	135500	571633780	2955	2955	2955	2955	0
410	20241219	135400	571633780	2955	2955	2955	2955	0
411	20241219	135300	571633780	2955	2955	2955	2955	0
412	20241219	135200	571633780	2955	2955	2955	2955	0
413	20241219	135100	571633780	2955	2955	2955	2955	0
414	20241219	135000	571633780	2955	2955	2955	2955	5
415	20241219	134900	571619005	2955	2955	2955	2955	0
416	20241219	134800	571619005	2955	2955	2955	2955	0
417	20241219	134700	571619005	2955	2955	2955	2955	0
418	20241219	134600	571619005	2955	2955	2955	2955	3
419	20241219	134500	571610140	2950	2950	2950	2950	0
420	20241219	134400	571610140	2950	2950	2950	2950	0
421	20241219	134300	571610140	2950	2950	2950	2950	0
422	20241219	134200	571610140	2950	2950	2950	2950	43
423	20241219	134100	571483290	2950	2950	2950	2950	0
424	20241219	134000	571483290	2950	2950	2950	2950	200
425	20241219	133900	570893290	2955	2955	2955	2955	0
426	20241219	133800	570893290	2955	2955	2955	2955	10
427	20241219	133700	570863740	2955	2955	2955	2955	0
428	20241219	133600	570863740	2955	2955	2955	2955	0
429	20241219	133500	570863740	2955	2955	2955	2950	107
430	20241219	133400	570547945	2945	2950	2950	2945	630
431	20241219	133300	568692445	2955	2955	2955	2955	0
432	20241219	133200	568692445	2955	2955	2955	2955	1
433	20241219	133100	568689490	2955	2955	2955	2955	1
434	20241219	133000	568686535	2945	2950	2955	2945	1544
435	20241219	132900	564139070	2950	2950	2950	2950	6
436	20241219	132800	564121370	2950	2950	2950	2950	22
437	20241219	132700	564056470	2950	2950	2950	2950	0
438	20241219	132600	564056470	2950	2950	2950	2950	0
439	20241219	132500	564056470	2950	2950	2950	2950	0
440	20241219	132400	564056470	2950	2950	2950	2950	0
441	20241219	132300	564056470	2950	2950	2950	2950	0
442	20241219	132200	564056470	2950	2950	2950	2950	0
443	20241219	132100	564056470	2950	2950	2950	2950	0
444	20241219	132000	564056470	2950	2950	2950	2950	220
445	20241219	131900	563407470	2950	2950	2950	2950	0
446	20241219	131800	563407470	2950	2950	2950	2950	0
447	20241219	131700	563407470	2950	2950	2950	2950	1
448	20241219	131600	563404520	2950	2950	2950	2950	0
449	20241219	131500	563404520	2950	2950	2950	2950	0
450	20241219	131400	563404520	2950	2950	2950	2950	70
451	20241219	131300	563198020	2950	2950	2950	2950	509
452	20241219	131200	561696470	2940	2945	2945	2940	1460
453	20241219	131100	557403315	2945	2945	2945	2945	0
454	20241219	131000	557403315	2945	2945	2945	2945	0
455	20241219	130900	557403315	2945	2945	2945	2945	0
456	20241219	130800	557403315	2945	2945	2945	2945	0
457	20241219	130700	557403315	2945	2945	2945	2945	0
458	20241219	130600	557403315	2945	2945	2945	2945	1
459	20241219	130500	557400370	2950	2950	2950	2950	0
460	20241219	130400	557400370	2950	2950	2950	2950	13
461	20241219	130300	557362020	2955	2955	2955	2955	0
462	20241219	130200	557362020	2955	2955	2955	2955	0
463	20241219	130100	557362020	2955	2955	2955	2955	0
464	20241219	130000	557362020	2955	2955	2955	2955	0
465	20241219	125900	557362020	2955	2955	2955	2955	0
466	20241219	125800	557362020	2955	2955	2955	2955	2
467	20241219	125700	557356110	2940	2950	2950	2940	2563
468	20241219	125600	549815530	2950	2950	2950	2950	0
469	20241219	125500	549815530	2950	2950	2950	2950	326
470	20241219	125400	548853830	2960	2960	2960	2960	0
471	20241219	125300	548853830	2960	2960	2960	2960	0
472	20241219	125200	548853830	2960	2960	2960	2960	0
473	20241219	125100	548853830	2960	2960	2960	2960	0
474	20241219	125000	548853830	2960	2960	2960	2960	0
475	20241219	124900	548853830	2960	2960	2960	2960	10
476	20241219	124800	548824230	2955	2955	2955	2955	0
477	20241219	124700	548824230	2955	2955	2955	2955	0
478	20241219	124600	548824230	2955	2955	2955	2955	50
479	20241219	124500	548676480	2950	2950	2950	2950	0
480	20241219	124400	548676480	2950	2950	2950	2950	29
481	20241219	124300	548590930	2950	2950	2950	2950	2
482	20241219	124200	548585030	2955	2955	2955	2955	502
483	20241219	124100	547101620	2950	2950	2950	2950	12
484	20241219	124000	547066220	2950	2950	2950	2950	30
485	20241219	123900	546977720	2950	2950	2950	2950	1200
486	20241219	123800	543437720	2950	2950	2950	2950	0
487	20241219	123700	543437720	2950	2955	2955	2950	10
488	20241219	123600	543408190	2950	2950	2950	2950	0
489	20241219	123500	543408190	2950	2950	2950	2950	0
490	20241219	123400	543408190	2950	2950	2950	2950	739
491	20241219	123300	541228140	2950	2950	2950	2950	0
492	20241219	123200	541228140	2950	2950	2950	2950	0
493	20241219	123100	541228140	2950	2950	2950	2950	0
494	20241219	123000	541228140	2950	2950	2950	2950	0
495	20241219	122900	541228140	2950	2950	2950	2950	0
496	20241219	122800	541228140	2950	2950	2950	2950	0
497	20241219	122700	541228140	2950	2950	2950	2950	48
498	20241219	122600	541086540	2955	2955	2955	2955	0
499	20241219	122500	541086540	2955	2950	2955	2950	1458
500	20241219	122400	536782750	2950	2950	2950	2950	2121
501	20241219	122300	530525800	2950	2945	2950	2945	1197
502	20241219	122200	527000520	2955	2955	2955	2955	1
503	20241219	122100	526997565	2960	2960	2960	2960	0
504	20241219	122000	526997565	2960	2960	2960	2960	0
505	20241219	121900	526997565	2960	2945	2960	2945	11
506	20241219	121800	526965050	2960	2960	2960	2960	0
507	20241219	121700	526965050	2960	2960	2960	2960	2
508	20241219	121600	526959130	2945	2945	2945	2945	2152
509	20241219	121500	520621490	2945	2945	2945	2945	91
510	20241219	121400	520353495	2950	2950	2950	2950	0
511	20241219	121300	520353495	2950	2950	2950	2950	0
512	20241219	121200	520353495	2950	2950	2950	2950	3
513	20241219	121100	520344645	2950	2960	2960	2950	2909
514	20241219	121000	511763065	2960	2950	2960	2950	1007
515	20241219	120900	508792405	2960	2960	2960	2960	0
516	20241219	120800	508792405	2960	2960	2960	2960	0
517	20241219	120700	508792405	2960	2955	2960	2955	9
518	20241219	120600	508765770	2960	2960	2960	2960	0
519	20241219	120500	508765770	2960	2960	2960	2960	0
520	20241219	120400	508765770	2960	2960	2960	2960	0
521	20241219	120300	508765770	2960	2960	2960	2960	1
522	20241219	120200	508762810	2950	2950	2950	2950	0
523	20241219	120100	508762810	2950	2950	2950	2950	154
524	20241219	120000	508308510	2950	2950	2950	2950	606
525	20241219	115900	506520810	2950	2950	2950	2950	600
526	20241219	115800	504750810	2950	2950	2950	2950	0
527	20241219	115700	504750810	2950	2950	2950	2950	102
528	20241219	115600	504449910	2950	2950	2950	2950	13
529	20241219	115500	504411560	2950	2950	2950	2950	1
530	20241219	115400	504408610	2950	2950	2950	2950	1
531	20241219	115300	504405660	2940	2940	2940	2940	0
532	20241219	115200	504405660	2940	2940	2940	2940	1000
533	20241219	115100	501465660	2950	2950	2950	2950	0
534	20241219	115000	501465660	2950	2950	2950	2950	0
535	20241219	114900	501465660	2950	2950	2950	2950	0
536	20241219	114800	501465660	2950	2950	2950	2950	0
537	20241219	114700	501465660	2950	2950	2950	2950	5
538	20241219	114600	501450910	2950	2945	2950	2945	200
539	20241219	114500	500860990	2945	2950	2950	2945	55
540	20241219	114400	500698765	2950	2950	2950	2950	623
541	20241219	114300	498860915	2950	2950	2950	2950	298
542	20241219	114200	497981815	2950	2950	2950	2950	250
543	20241219	114100	497244315	2960	2960	2960	2960	1
544	20241219	114000	497241355	2960	2960	2960	2960	1
545	20241219	113900	497238395	2950	2955	2955	2950	962
546	20241219	113800	494396860	2950	2950	2950	2950	1900
547	20241219	113700	488791860	2950	2950	2950	2950	884
548	20241219	113600	486184060	2945	2950	2950	2945	294
549	20241219	113500	485317200	2950	2950	2950	2950	0
550	20241219	113400	485317200	2950	2950	2950	2950	1
551	20241219	113300	485314250	2945	2945	2945	2945	68
552	20241219	113200	485113990	2950	2950	2950	2950	0
553	20241219	113100	485113990	2950	2950	2950	2950	0
554	20241219	113000	485113990	2950	2950	2950	2950	0
555	20241219	112900	485113990	2950	2950	2950	2950	0
556	20241219	112800	485113990	2950	2950	2950	2950	0
557	20241219	112700	485113990	2950	2935	2950	2935	1565
558	20241219	112600	480520700	2940	2940	2940	2940	4740
559	20241219	112500	466585100	2945	2945	2945	2945	0
560	20241219	112400	466585100	2945	2945	2945	2945	1432
561	20241219	112300	462367860	2945	2940	2945	2940	4113
562	20241219	112200	450274790	2940	2940	2940	2940	2024
563	20241219	112100	444324230	2940	2940	2940	2940	0
564	20241219	112000	444324230	2940	2940	2940	2940	0
565	20241219	111900	444324230	2940	2940	2940	2940	5
566	20241219	111800	444309530	2940	2940	2940	2940	145
567	20241219	111700	443883230	2940	2940	2940	2940	2855
568	20241219	111600	435489530	2940	2945	2945	2935	6299
569	20241219	111500	416964380	2950	2950	2950	2950	3
570	20241219	111400	416955530	2950	2950	2950	2950	0
571	20241219	111300	416955530	2950	2950	2950	2950	0
572	20241219	111200	416955530	2950	2950	2950	2950	1
573	20241219	111100	416952580	2950	2950	2950	2950	1
574	20241219	111000	416949630	2950	2950	2950	2950	1
575	20241219	110900	416946680	2945	2945	2945	2945	31
576	20241219	110800	416855385	2950	2950	2950	2950	52
577	20241219	110700	416701985	2950	2950	2950	2950	0
578	20241219	110600	416701985	2950	2945	2950	2945	2
579	20241219	110500	416696090	2950	2950	2950	2950	2098
580	20241219	110400	410506990	2950	2950	2950	2950	0
581	20241219	110300	410506990	2950	2950	2950	2950	0
582	20241219	110200	410506990	2950	2950	2950	2950	0
583	20241219	110100	410506990	2950	2955	2955	2950	4535
584	20241219	110000	397128450	2955	2955	2955	2955	4
585	20241219	105900	397116630	2950	2955	2955	2950	1624
586	20241219	105800	392320920	2960	2960	2960	2960	0
587	20241219	105700	392320920	2960	2960	2960	2960	1
588	20241219	105600	392317960	2955	2955	2955	2955	0
589	20241219	105500	392317960	2955	2955	2955	2955	1010
590	20241219	105400	389333410	2955	2955	2955	2955	7
591	20241219	105300	389312725	2950	2950	2950	2950	0
592	20241219	105200	389312725	2950	2950	2950	2950	63
593	20241219	105100	389126875	2950	2950	2950	2950	11
594	20241219	105000	389094425	2940	2940	2940	2940	0
595	20241219	104900	389094425	2940	2940	2940	2940	0
596	20241219	104800	389094425	2940	2940	2940	2940	0
597	20241219	104700	389094425	2940	2950	2955	2940	20
598	20241219	104600	389035430	2940	2940	2940	2940	5
599	20241219	104500	389020730	2950	2955	2955	2950	12
600	20241219	104400	388985280	2955	2945	2955	2940	501
601	20241219	104300	387511215	2955	2955	2955	2955	0
602	20241219	104200	387511215	2955	2950	2955	2950	70
603	20241219	104100	387304465	2955	2955	2955	2955	113
604	20241219	104000	386970550	2955	2955	2955	2955	1
605	20241219	103900	386967595	2960	2940	2960	2940	1965
606	20241219	103800	381161710	2940	2940	2940	2940	191
607	20241219	103700	380600170	2940	2940	2940	2940	192
608	20241219	103600	380035690	2940	2940	2940	2940	192
609	20241219	103500	379471210	2940	2940	2940	2940	255
610	20241219	103400	378721510	2940	2940	2940	2940	192
611	20241219	103300	378157030	2940	2940	2940	2940	320
612	20241219	103200	377216230	2955	2940	2955	2940	132
613	20241219	103100	376828090	2940	2940	2940	2940	256
614	20241219	103000	376075450	2940	2955	2955	2940	194
615	20241219	102900	375505045	2955	2940	2955	2940	321
616	20241219	102800	374561290	2940	2945	2955	2940	81
617	20241219	102700	374323055	2945	2945	2945	2945	185
618	20241219	102600	373778230	2945	2945	2945	2945	320
619	20241219	102500	372835830	2945	2945	2960	2945	129
620	20241219	102400	372455910	2945	2945	2945	2945	319
621	20241219	102300	371516455	2960	2945	2960	2945	65
622	20241219	102200	371325015	2945	2945	2945	2945	320
623	20241219	102100	370382615	2945	2945	2960	2945	197
624	20241219	102000	369802435	2945	2945	2960	2945	257
625	20241219	101900	369045555	2960	2945	2960	2940	257
626	20241219	101800	368288995	2945	2945	2960	2945	131
627	20241219	101700	367903140	2960	2940	2960	2940	129
628	20241219	101600	367523540	2940	2940	2940	2940	256
629	20241219	101500	366770900	2940	2940	2960	2940	482
630	20241219	101400	365353700	2960	2940	2960	2940	257
631	20241219	101300	364598100	2940	2955	2960	2940	9116
632	20241219	101200	337776140	2955	2955	2955	2955	832
633	20241219	101100	335317580	2960	2960	2960	2955	1042
634	20241219	101000	332233580	2955	2955	2955	2955	324
635	20241219	100900	331276160	2955	2960	2960	2955	130
636	20241219	100800	330892000	2960	2965	2965	2960	1541
637	20241219	100700	326330635	2960	2960	2960	2960	2457
638	20241219	100600	319057915	2960	2955	2960	2955	18
639	20241219	100500	319004685	2960	2955	2960	2955	11
640	20241219	100400	318972175	2960	2960	2960	2960	4
641	20241219	100300	318960335	2960	2960	2960	2960	5
642	20241219	100200	318945535	2960	2960	2960	2960	0
643	20241219	100100	318945535	2960	2955	2960	2955	2
644	20241219	100000	318939620	2955	2955	2955	2955	100
645	20241219	095900	318644120	2955	2945	2955	2945	1032
646	20241219	095800	315594880	2945	2945	2945	2945	46
647	20241219	095700	315459410	2955	2955	2955	2955	2
648	20241219	095600	315453500	2945	2945	2945	2945	700
649	20241219	095500	313392000	2955	2955	2955	2955	0
650	20241219	095400	313392000	2955	2955	2955	2955	517
651	20241219	095300	311864265	2955	2955	2955	2955	933
652	20241219	095200	309107250	2950	2940	2950	2940	5486
653	20241219	095100	292924040	2935	2935	2940	2935	2116
654	20241219	095000	286713575	2935	2935	2935	2935	1614
655	20241219	094900	281976485	2940	2935	2940	2935	2248
656	20241219	094800	275378595	2940	2945	2945	2935	5500
657	20241219	094700	259221795	2940	2940	2950	2940	1438
658	20241219	094600	254993075	2940	2945	2945	2940	1513
659	20241219	094500	250540440	2945	2955	2955	2945	3595
660	20241219	094400	239950725	2950	2950	2955	2950	1093
661	20241219	094300	236726365	2950	2950	2960	2950	1651
662	20241219	094200	231854480	2950	2955	2960	2950	1137
663	20241219	094100	228495765	2955	2960	2965	2955	595
664	20241219	094000	226736810	2965	2965	2965	2960	836
665	20241219	093900	224260570	2965	2965	2965	2965	1001
666	20241219	093800	221292605	2965	2965	2965	2965	532
667	20241219	093700	219715225	2960	2960	2960	2960	7
668	20241219	093600	219694505	2955	2955	2955	2955	38
669	20241219	093500	219582215	2955	2955	2955	2955	0
670	20241219	093400	219582215	2955	2960	2960	2955	14329
671	20241219	093300	177238325	2960	2960	2960	2960	671
672	20241219	093200	175252165	2960	2955	2960	2955	4666
673	20241219	093100	161447220	2955	2955	2955	2955	96
674	20241219	093000	161163540	2955	2955	2955	2955	34
675	20241219	092900	161063070	2955	2955	2955	2955	31
676	20241219	092800	160971465	2950	2950	2950	2950	610
677	20241219	092700	159171965	2950	2950	2950	2950	250
678	20241219	092600	158434465	2950	2950	2950	2950	1437
679	20241219	092500	154195315	2950	2950	2955	2950	206
680	20241219	092400	153587610	2950	2950	2950	2950	10
681	20241219	092300	153558110	2945	2950	2950	2945	254
682	20241219	092200	152810000	2950	2945	2950	2945	2
683	20241219	092100	152804105	2950	2950	2950	2950	10
684	20241219	092000	152774605	2945	2955	2955	2945	2369
685	20241219	091900	145797735	2945	2960	2960	2945	5022
686	20241219	091800	130961860	2960	2960	2960	2955	447
687	20241219	091700	129638990	2960	2960	2960	2960	86
688	20241219	091600	129384430	2960	2960	2960	2955	1007
689	20241219	091500	126408710	2960	2955	2960	2955	70
690	20241219	091400	126201855	2955	2950	2955	2940	4016
691	20241219	091300	114358795	2950	2945	2950	2940	1554
692	20241219	091200	109782225	2945	2945	2945	2945	50
693	20241219	091100	109634975	2945	2940	2945	2940	887
694	20241219	091000	107023260	2945	2945	2945	2940	304
695	20241219	090900	106129490	2940	2945	2945	2940	452
696	20241219	090800	104799385	2945	2945	2945	2940	3478
697	20241219	090700	94558370	2935	2940	2945	2935	1944
698	20241219	090600	88838640	2935	2945	2945	2935	2148
699	20241219	090500	82515300	2945	2930	2945	2925	5755
700	20241219	090400	65651845	2930	2935	2935	2930	3043
701	20241219	090300	56724090	2930	2930	2935	2930	2783
702	20241219	090200	48562895	2935	2930	2940	2930	4898
703	20241219	090100	34187240	2920	2920	2930	2915	5182
704	20241219	090000	19050450	2920	2915	2920	2905	6538