KissMeData/123890/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	202000	270179375	2925	2925	2925	2925	1389
3	20241218	201900	270179375	2925	2925	2925	2925	0
4	20241218	201800	270179375	2925	2925	2925	2925	0
5	20241218	201700	270179375	2925	2925	2925	2925	0
6	20241218	201600	270179375	2925	2925	2925	2925	0
7	20241218	201500	270179375	2925	2925	2925	2925	0
8	20241218	201400	270179375	2925	2925	2925	2925	0
9	20241218	201300	270179375	2925	2925	2925	2925	0
10	20241218	201200	270179375	2925	2925	2925	2925	0
11	20241218	201100	270179375	2925	2925	2925	2925	0
12	20241218	201000	270179375	2925	2925	2925	2925	0
13	20241218	200900	270179375	2925	2925	2925	2925	0
14	20241218	200800	270179375	2925	2925	2925	2925	0
15	20241218	200700	270179375	2925	2925	2925	2925	0
16	20241218	200600	270179375	2925	2925	2925	2925	0
17	20241218	200500	270179375	2925	2925	2925	2925	0
18	20241218	200400	270179375	2925	2925	2925	2925	0
19	20241218	200300	270179375	2925	2925	2925	2925	0
20	20241218	200200	270179375	2925	2925	2925	2925	0
21	20241218	200100	270179375	2925	2925	2925	2925	0
22	20241218	200000	270179375	2925	2925	2925	2925	0
23	20241218	195900	270179375	2925	2925	2925	2925	0
24	20241218	195800	270179375	2925	2925	2925	2925	0
25	20241218	195700	270179375	2925	2925	2925	2925	0
26	20241218	195600	270179375	2925	2925	2925	2925	0
27	20241218	195500	270179375	2925	2925	2925	2925	0
28	20241218	195400	270179375	2925	2925	2925	2925	0
29	20241218	195300	270179375	2925	2925	2925	2925	0
30	20241218	195200	270179375	2925	2925	2925	2925	0
31	20241218	195100	270179375	2925	2925	2925	2925	0
32	20241218	195000	270179375	2925	2925	2925	2925	1389
33	20241218	194900	270179375	2925	2925	2925	2925	0
34	20241218	194800	270179375	2925	2925	2925	2925	0
35	20241218	194700	270179375	2925	2925	2925	2925	0
36	20241218	194600	270179375	2925	2925	2925	2925	0
37	20241218	194500	270179375	2925	2925	2925	2925	0
38	20241218	194400	270179375	2925	2925	2925	2925	0
39	20241218	194300	270179375	2925	2925	2925	2925	0
40	20241218	194200	270179375	2925	2925	2925	2925	0
41	20241218	194100	270179375	2925	2925	2925	2925	0
42	20241218	194000	270179375	2925	2925	2925	2925	0
43	20241218	193900	270179375	2925	2925	2925	2925	0
44	20241218	193800	270179375	2925	2925	2925	2925	0
45	20241218	193700	270179375	2925	2925	2925	2925	0
46	20241218	193600	270179375	2925	2925	2925	2925	0
47	20241218	193500	270179375	2925	2925	2925	2925	0
48	20241218	193400	270179375	2925	2925	2925	2925	0
49	20241218	193300	270179375	2925	2925	2925	2925	0
50	20241218	193200	270179375	2925	2925	2925	2925	0
51	20241218	193100	270179375	2925	2925	2925	2925	0
52	20241218	193000	270179375	2925	2925	2925	2925	0
53	20241218	192900	270179375	2925	2925	2925	2925	0
54	20241218	192800	270179375	2925	2925	2925	2925	0
55	20241218	192700	270179375	2925	2925	2925	2925	0
56	20241218	192600	270179375	2925	2925	2925	2925	0
57	20241218	192500	270179375	2925	2925	2925	2925	0
58	20241218	192400	270179375	2925	2925	2925	2925	0
59	20241218	192300	270179375	2925	2925	2925	2925	0
60	20241218	192200	270179375	2925	2925	2925	2925	0
61	20241218	192100	270179375	2925	2925	2925	2925	0
62	20241218	192000	270179375	2925	2925	2925	2925	1389
63	20241218	191900	270179375	2925	2925	2925	2925	0
64	20241218	191800	270179375	2925	2925	2925	2925	0
65	20241218	191700	270179375	2925	2925	2925	2925	0
66	20241218	191600	270179375	2925	2925	2925	2925	0
67	20241218	191500	270179375	2925	2925	2925	2925	0
68	20241218	191400	270179375	2925	2925	2925	2925	0
69	20241218	191300	270179375	2925	2925	2925	2925	0
70	20241218	191200	270179375	2925	2925	2925	2925	0
71	20241218	191100	270179375	2925	2925	2925	2925	0
72	20241218	191000	270179375	2925	2925	2925	2925	0
73	20241218	190900	270179375	2925	2925	2925	2925	0
74	20241218	190800	270179375	2925	2925	2925	2925	0
75	20241218	190700	270179375	2925	2925	2925	2925	0
76	20241218	190600	270179375	2925	2925	2925	2925	0
77	20241218	190500	270179375	2925	2925	2925	2925	0
78	20241218	190400	270179375	2925	2925	2925	2925	0
79	20241218	190300	270179375	2925	2925	2925	2925	0
80	20241218	190200	270179375	2925	2925	2925	2925	0
81	20241218	190100	270179375	2925	2925	2925	2925	0
82	20241218	190000	270179375	2925	2925	2925	2925	0
83	20241218	185900	270179375	2925	2925	2925	2925	0
84	20241218	185800	270179375	2925	2925	2925	2925	0
85	20241218	185700	270179375	2925	2925	2925	2925	0
86	20241218	185600	270179375	2925	2925	2925	2925	0
87	20241218	185500	270179375	2925	2925	2925	2925	0
88	20241218	185400	270179375	2925	2925	2925	2925	0
89	20241218	185300	270179375	2925	2925	2925	2925	0
90	20241218	185200	270179375	2925	2925	2925	2925	0
91	20241218	185100	270179375	2925	2925	2925	2925	0
92	20241218	185000	270179375	2925	2925	2925	2925	1389
93	20241218	184900	270179375	2925	2925	2925	2925	0
94	20241218	184800	270179375	2925	2925	2925	2925	0
95	20241218	184700	270179375	2925	2925	2925	2925	0
96	20241218	184600	270179375	2925	2925	2925	2925	0
97	20241218	184500	270179375	2925	2925	2925	2925	0
98	20241218	184400	270179375	2925	2925	2925	2925	0
99	20241218	184300	270179375	2925	2925	2925	2925	0
100	20241218	184200	270179375	2925	2925	2925	2925	0
101	20241218	184100	270179375	2925	2925	2925	2925	0
102	20241218	184000	270179375	2925	2925	2925	2925	0
103	20241218	183900	270179375	2925	2925	2925	2925	0
104	20241218	183800	270179375	2925	2925	2925	2925	0
105	20241218	183700	270179375	2925	2925	2925	2925	0
106	20241218	183600	270179375	2925	2925	2925	2925	0
107	20241218	183500	270179375	2925	2925	2925	2925	0
108	20241218	183400	270179375	2925	2925	2925	2925	0
109	20241218	183300	270179375	2925	2925	2925	2925	0
110	20241218	183200	270179375	2925	2925	2925	2925	0
111	20241218	183100	270179375	2925	2925	2925	2925	0
112	20241218	183000	270179375	2925	2925	2925	2925	0
113	20241218	182900	270179375	2925	2925	2925	2925	0
114	20241218	182800	270179375	2925	2925	2925	2925	0
115	20241218	182700	270179375	2925	2925	2925	2925	0
116	20241218	182600	270179375	2925	2925	2925	2925	0
117	20241218	182500	270179375	2925	2925	2925	2925	0
118	20241218	182400	270179375	2925	2925	2925	2925	0
119	20241218	182300	270179375	2925	2925	2925	2925	0
120	20241218	182200	270179375	2925	2925	2925	2925	0
121	20241218	182100	270179375	2925	2925	2925	2925	0
122	20241218	182000	270179375	2925	2925	2925	2925	1389
123	20241218	181900	270179375	2925	2925	2925	2925	0
124	20241218	181800	270179375	2925	2925	2925	2925	0
125	20241218	181700	270179375	2925	2925	2925	2925	0
126	20241218	181600	270179375	2925	2925	2925	2925	0
127	20241218	181500	270179375	2925	2925	2925	2925	0
128	20241218	181400	270179375	2925	2925	2925	2925	0
129	20241218	181300	270179375	2925	2925	2925	2925	0
130	20241218	181200	270179375	2925	2925	2925	2925	0
131	20241218	181100	270179375	2925	2925	2925	2925	0
132	20241218	181000	270179375	2925	2925	2925	2925	0
133	20241218	180900	270179375	2925	2925	2925	2925	0
134	20241218	180800	270179375	2925	2925	2925	2925	0
135	20241218	180700	270179375	2925	2925	2925	2925	0
136	20241218	180600	270179375	2925	2925	2925	2925	0
137	20241218	180500	270179375	2925	2925	2925	2925	0
138	20241218	180400	270179375	2925	2925	2925	2925	0
139	20241218	180300	270179375	2925	2925	2925	2925	0
140	20241218	180200	270179375	2925	2925	2925	2925	0
141	20241218	180100	270179375	2925	2925	2925	2925	0
142	20241218	180000	270179375	2925	2925	2925	2925	0
143	20241218	175900	270179375	2925	2925	2925	2925	0
144	20241218	175800	270179375	2925	2925	2925	2925	0
145	20241218	175700	270179375	2925	2925	2925	2925	0
146	20241218	175600	270179375	2925	2925	2925	2925	0
147	20241218	175500	270179375	2925	2925	2925	2925	0
148	20241218	175400	270179375	2925	2925	2925	2925	0
149	20241218	175300	270179375	2925	2925	2925	2925	0
150	20241218	175200	270179375	2925	2925	2925	2925	0
151	20241218	175100	270179375	2925	2925	2925	2925	0
152	20241218	175000	270179375	2925	2925	2925	2925	1389
153	20241218	174900	270179375	2925	2925	2925	2925	0
154	20241218	174800	270179375	2925	2925	2925	2925	0
155	20241218	174700	270179375	2925	2925	2925	2925	0
156	20241218	174600	270179375	2925	2925	2925	2925	0
157	20241218	174500	270179375	2925	2925	2925	2925	0
158	20241218	174400	270179375	2925	2925	2925	2925	0
159	20241218	174300	270179375	2925	2925	2925	2925	0
160	20241218	174200	270179375	2925	2925	2925	2925	0
161	20241218	174100	270179375	2925	2925	2925	2925	0
162	20241218	174000	270179375	2925	2925	2925	2925	0
163	20241218	173900	270179375	2925	2925	2925	2925	0
164	20241218	173800	270179375	2925	2925	2925	2925	0
165	20241218	173700	270179375	2925	2925	2925	2925	0
166	20241218	173600	270179375	2925	2925	2925	2925	0
167	20241218	173500	270179375	2925	2925	2925	2925	0
168	20241218	173400	270179375	2925	2925	2925	2925	0
169	20241218	173300	270179375	2925	2925	2925	2925	0
170	20241218	173200	270179375	2925	2925	2925	2925	0
171	20241218	173100	270179375	2925	2925	2925	2925	0
172	20241218	173000	270179375	2925	2925	2925	2925	0
173	20241218	172900	270179375	2925	2925	2925	2925	0
174	20241218	172800	270179375	2925	2925	2925	2925	0
175	20241218	172700	270179375	2925	2925	2925	2925	0
176	20241218	172600	270179375	2925	2925	2925	2925	0
177	20241218	172500	270179375	2925	2925	2925	2925	0
178	20241218	172400	270179375	2925	2925	2925	2925	0
179	20241218	172300	270179375	2925	2925	2925	2925	0
180	20241218	172200	270179375	2925	2925	2925	2925	0
181	20241218	172100	270179375	2925	2925	2925	2925	0
182	20241218	172000	270179375	2925	2925	2925	2925	1389
183	20241218	171900	270179375	2925	2925	2925	2925	0
184	20241218	171800	270179375	2925	2925	2925	2925	0
185	20241218	171700	270179375	2925	2925	2925	2925	0
186	20241218	171600	270179375	2925	2925	2925	2925	0
187	20241218	171500	270179375	2925	2925	2925	2925	0
188	20241218	171400	270179375	2925	2925	2925	2925	0
189	20241218	171300	270179375	2925	2925	2925	2925	0
190	20241218	171200	270179375	2925	2925	2925	2925	0
191	20241218	171100	270179375	2925	2925	2925	2925	0
192	20241218	171000	270179375	2925	2925	2925	2925	0
193	20241218	170900	270179375	2925	2925	2925	2925	0
194	20241218	170800	270179375	2925	2925	2925	2925	0
195	20241218	170700	270179375	2925	2925	2925	2925	0
196	20241218	170600	270179375	2925	2925	2925	2925	0
197	20241218	170500	270179375	2925	2925	2925	2925	0
198	20241218	170400	270179375	2925	2925	2925	2925	0
199	20241218	170300	270179375	2925	2925	2925	2925	0
200	20241218	170200	270179375	2925	2925	2925	2925	0
201	20241218	170100	270179375	2925	2925	2925	2925	0
202	20241218	170000	270179375	2925	2925	2925	2925	0
203	20241218	165900	270179375	2925	2925	2925	2925	0
204	20241218	165800	270179375	2925	2925	2925	2925	0
205	20241218	165700	270179375	2925	2925	2925	2925	0
206	20241218	165600	270179375	2925	2925	2925	2925	0
207	20241218	165500	270179375	2925	2925	2925	2925	0
208	20241218	165400	270179375	2925	2925	2925	2925	0
209	20241218	165300	270179375	2925	2925	2925	2925	0
210	20241218	165200	270179375	2925	2925	2925	2925	0
211	20241218	165100	270179375	2925	2925	2925	2925	0
212	20241218	165000	270179375	2925	2925	2925	2925	1389
213	20241218	164900	270179375	2925	2925	2925	2925	0
214	20241218	164800	270179375	2925	2925	2925	2925	0
215	20241218	164700	270179375	2925	2925	2925	2925	0
216	20241218	164600	270179375	2925	2925	2925	2925	0
217	20241218	164500	270179375	2925	2925	2925	2925	0
218	20241218	164400	270179375	2925	2925	2925	2925	0
219	20241218	164300	270179375	2925	2925	2925	2925	0
220	20241218	164200	270179375	2925	2925	2925	2925	0
221	20241218	164100	270179375	2925	2925	2925	2925	0
222	20241218	164000	270179375	2925	2925	2925	2925	0
223	20241218	163900	270179375	2925	2925	2925	2925	0
224	20241218	163800	270179375	2925	2925	2925	2925	0
225	20241218	163700	270179375	2925	2925	2925	2925	0
226	20241218	163600	270179375	2925	2925	2925	2925	0
227	20241218	163500	270179375	2925	2925	2925	2925	0
228	20241218	163400	270179375	2925	2925	2925	2925	0
229	20241218	163300	270179375	2925	2925	2925	2925	0
230	20241218	163200	270179375	2925	2925	2925	2925	0
231	20241218	163100	270179375	2925	2925	2925	2925	0
232	20241218	163000	270179375	2925	2925	2925	2925	0
233	20241218	162900	270179375	2925	2925	2925	2925	0
234	20241218	162800	270179375	2925	2925	2925	2925	0
235	20241218	162700	270179375	2925	2925	2925	2925	0
236	20241218	162600	270179375	2925	2925	2925	2925	0
237	20241218	162500	270179375	2925	2925	2925	2925	0
238	20241218	162400	270179375	2925	2925	2925	2925	0
239	20241218	162300	270179375	2925	2925	2925	2925	0
240	20241218	162200	270179375	2925	2925	2925	2925	0
241	20241218	162100	270179375	2925	2925	2925	2925	0
242	20241218	162000	270179375	2925	2925	2925	2925	1389
243	20241218	161900	270179375	2925	2925	2925	2925	0
244	20241218	161800	270179375	2925	2925	2925	2925	0
245	20241218	161700	270179375	2925	2925	2925	2925	0
246	20241218	161600	270179375	2925	2925	2925	2925	0
247	20241218	161500	270179375	2925	2925	2925	2925	0
248	20241218	161400	270179375	2925	2925	2925	2925	0
249	20241218	161300	270179375	2925	2925	2925	2925	0
250	20241218	161200	270179375	2925	2925	2925	2925	0
251	20241218	161100	270179375	2925	2925	2925	2925	0
252	20241218	161000	270179375	2925	2925	2925	2925	0
253	20241218	160900	270179375	2925	2925	2925	2925	0
254	20241218	160800	270179375	2925	2925	2925	2925	0
255	20241218	160700	270179375	2925	2925	2925	2925	0
256	20241218	160600	270179375	2925	2925	2925	2925	0
257	20241218	160500	270179375	2925	2925	2925	2925	0
258	20241218	160400	270179375	2925	2925	2925	2925	0
259	20241218	160300	270179375	2925	2925	2925	2925	0
260	20241218	160200	270179375	2925	2925	2925	2925	0
261	20241218	160100	270179375	2925	2925	2925	2925	0
262	20241218	160000	270179375	2925	2925	2925	2925	0
263	20241218	155900	270179375	2925	2925	2925	2925	0
264	20241218	155800	270179375	2925	2925	2925	2925	0
265	20241218	155700	270179375	2925	2925	2925	2925	0
266	20241218	155600	270179375	2925	2925	2925	2925	0
267	20241218	155500	270179375	2925	2925	2925	2925	0
268	20241218	155400	270179375	2925	2925	2925	2925	0
269	20241218	155300	270179375	2925	2925	2925	2925	0
270	20241218	155200	270179375	2925	2925	2925	2925	0
271	20241218	155100	270179375	2925	2925	2925	2925	0
272	20241218	155000	270179375	2925	2925	2925	2925	1389
273	20241218	154900	270179375	2925	2925	2925	2925	0
274	20241218	154800	270179375	2925	2925	2925	2925	0
275	20241218	154700	270179375	2925	2925	2925	2925	0
276	20241218	154600	270179375	2925	2925	2925	2925	0
277	20241218	154500	270179375	2925	2925	2925	2925	0
278	20241218	154400	270179375	2925	2925	2925	2925	0
279	20241218	154300	270179375	2925	2925	2925	2925	0
280	20241218	154200	270179375	2925	2925	2925	2925	0
281	20241218	154100	270179375	2925	2925	2925	2925	0
282	20241218	154000	270179375	2925	2925	2925	2925	0
283	20241218	153900	270179375	2925	2925	2925	2925	0
284	20241218	153800	270179375	2925	2925	2925	2925	0
285	20241218	153700	270179375	2925	2925	2925	2925	0
286	20241218	153600	270179375	2925	2925	2925	2925	0
287	20241218	153500	270179375	2925	2925	2925	2925	0
288	20241218	153400	270179375	2925	2925	2925	2925	0
289	20241218	153300	270179375	2925	2925	2925	2925	0
290	20241218	153200	270179375	2925	2925	2925	2925	0
291	20241218	153100	270179375	2925	2925	2925	2925	0
292	20241218	153000	270179375	2925	2925	2925	2925	1389
293	20241218	152900	266116550	2925	2925	2925	2925	0
294	20241218	152800	266116550	2925	2925	2925	2925	0
295	20241218	152700	266116550	2925	2925	2925	2925	0
296	20241218	152600	266116550	2925	2925	2925	2925	0
297	20241218	152500	266116550	2925	2925	2925	2925	0
298	20241218	152400	266116550	2925	2925	2925	2925	0
299	20241218	152300	266116550	2925	2925	2925	2925	0
300	20241218	152200	266116550	2925	2925	2925	2925	0
301	20241218	152100	266116550	2925	2925	2925	2925	0
302	20241218	152000	266116550	2925	2925	2925	2925	0
303	20241218	151900	266116550	2925	2925	2925	2920	174
304	20241218	151800	265607655	2920	2920	2920	2920	3
305	20241218	151700	265598895	2925	2925	2925	2925	2
306	20241218	151600	265593045	2925	2925	2925	2925	0
307	20241218	151500	265593045	2925	2925	2925	2925	14
308	20241218	151400	265552095	2925	2925	2925	2925	30
309	20241218	151300	265464345	2925	2925	2925	2925	6
310	20241218	151200	265446795	2920	2925	2925	2920	53
311	20241218	151100	265291930	2925	2925	2925	2925	54
312	20241218	151000	265133980	2925	2925	2925	2925	0
313	20241218	150900	265133980	2925	2925	2925	2925	0
314	20241218	150800	265133980	2925	2925	2925	2925	0
315	20241218	150700	265133980	2925	2925	2925	2925	0
316	20241218	150600	265133980	2925	2925	2925	2925	0
317	20241218	150500	265133980	2925	2920	2925	2920	5002
318	20241218	150400	250528130	2925	2925	2925	2925	0
319	20241218	150300	250528130	2925	2925	2925	2925	1
320	20241218	150200	250525205	2920	2920	2920	2920	0
321	20241218	150100	250525205	2920	2920	2920	2920	0
322	20241218	150000	250525205	2920	2920	2920	2920	0
323	20241218	145900	250525205	2920	2920	2920	2920	1550
324	20241218	145800	245999205	2920	2925	2925	2920	150
325	20241218	145700	245561065	2925	2930	2930	2925	17
326	20241218	145600	245511290	2930	2930	2930	2930	0
327	20241218	145500	245511290	2930	2930	2930	2930	1
328	20241218	145400	245508360	2920	2920	2920	2920	0
329	20241218	145300	245508360	2920	2920	2920	2920	0
330	20241218	145200	245508360	2920	2920	2920	2920	0
331	20241218	145100	245508360	2920	2920	2920	2920	0
332	20241218	145000	245508360	2920	2920	2920	2920	300
333	20241218	144900	244632360	2930	2930	2930	2930	0
334	20241218	144800	244632360	2930	2930	2930	2930	7
335	20241218	144700	244611850	2930	2930	2930	2930	1
336	20241218	144600	244608920	2930	2920	2930	2920	85
337	20241218	144500	244360670	2930	2930	2930	2930	293
338	20241218	144400	243502180	2925	2925	2925	2925	0
339	20241218	144300	243502180	2925	2925	2925	2925	40
340	20241218	144200	243385180	2925	2925	2925	2925	0
341	20241218	144100	243385180	2925	2920	2925	2920	1658
342	20241218	144000	238539380	2925	2925	2925	2925	0
343	20241218	143900	238539380	2925	2925	2925	2925	1
344	20241218	143800	238536455	2925	2925	2925	2920	9
345	20241218	143700	238510140	2925	2925	2925	2925	1036
346	20241218	143600	235479840	2925	2925	2925	2925	0
347	20241218	143500	235479840	2925	2925	2925	2925	0
348	20241218	143400	235479840	2925	2925	2925	2925	12
349	20241218	143300	235444740	2925	2925	2925	2925	0
350	20241218	143200	235444740	2925	2925	2925	2925	100
351	20241218	143100	235152240	2925	2925	2925	2925	0
352	20241218	143000	235152240	2925	2925	2925	2925	0
353	20241218	142900	235152240	2925	2925	2925	2925	0
354	20241218	142800	235152240	2925	2925	2925	2925	0
355	20241218	142700	235152240	2925	2925	2925	2925	0
356	20241218	142600	235152240	2925	2925	2925	2925	0
357	20241218	142500	235152240	2925	2925	2925	2925	300
358	20241218	142400	234274740	2920	2920	2920	2920	0
359	20241218	142300	234274740	2920	2920	2920	2920	0
360	20241218	142200	234274740	2920	2920	2920	2920	1
361	20241218	142100	234271820	2920	2920	2920	2920	529
362	20241218	142000	232727140	2920	2920	2920	2920	1205
363	20241218	141900	229208540	2925	2925	2925	2925	10
364	20241218	141800	229179290	2920	2920	2920	2920	0
365	20241218	141700	229179290	2920	2920	2920	2920	1070
366	20241218	141600	226054890	2920	2920	2920	2920	0
367	20241218	141500	226054890	2920	2920	2920	2920	0
368	20241218	141400	226054890	2920	2925	2925	2920	2
369	20241218	141300	226049045	2920	2920	2920	2920	0
370	20241218	141200	226049045	2920	2920	2920	2920	0
371	20241218	141100	226049045	2920	2920	2920	2920	500
372	20241218	141000	224589045	2925	2925	2925	2920	1010
373	20241218	140900	221639615	2925	2925	2925	2925	1
374	20241218	140800	221636690	2925	2925	2925	2925	0
375	20241218	140700	221636690	2925	2925	2925	2925	0
376	20241218	140600	221636690	2925	2925	2925	2925	0
377	20241218	140500	221636690	2925	2920	2925	2920	172
378	20241218	140400	221134445	2920	2925	2925	2920	2000
379	20241218	140300	215291930	2930	2930	2930	2930	0
380	20241218	140200	215291930	2930	2930	2930	2930	1
381	20241218	140100	215289000	2925	2925	2925	2925	5
382	20241218	140000	215274375	2925	2925	2925	2925	614
383	20241218	135900	213478425	2925	2925	2925	2925	24
384	20241218	135800	213408225	2925	2925	2925	2925	13
385	20241218	135700	213370200	2925	2925	2925	2925	0
386	20241218	135600	213370200	2925	2925	2925	2925	0
387	20241218	135500	213370200	2925	2925	2925	2925	3
388	20241218	135400	213361425	2925	2925	2925	2925	13524
389	20241218	135300	173803725	2920	2920	2920	2920	50
390	20241218	135200	173657725	2920	2920	2920	2920	0
391	20241218	135100	173657725	2920	2920	2920	2920	27
392	20241218	135000	173578885	2920	2920	2920	2920	0
393	20241218	134900	173578885	2920	2920	2920	2920	0
394	20241218	134800	173578885	2920	2920	2920	2920	0
395	20241218	134700	173578885	2920	2920	2920	2920	0
396	20241218	134600	173578885	2920	2920	2920	2920	0
397	20241218	134500	173578885	2920	2920	2920	2920	0
398	20241218	134400	173578885	2920	2920	2920	2920	0
399	20241218	134300	173578885	2920	2920	2920	2920	1742
400	20241218	134200	168492245	2925	2925	2925	2925	3
401	20241218	134100	168483470	2920	2920	2920	2920	0
402	20241218	134000	168483470	2920	2920	2920	2920	263
403	20241218	133900	167715510	2925	2925	2925	2925	0
404	20241218	133800	167715510	2925	2925	2925	2925	0
405	20241218	133700	167715510	2925	2925	2925	2925	0
406	20241218	133600	167715510	2925	2925	2925	2925	0
407	20241218	133500	167715510	2925	2925	2925	2925	0
408	20241218	133400	167715510	2925	2925	2925	2925	1
409	20241218	133300	167712585	2920	2920	2920	2920	1
410	20241218	133200	167709665	2920	2920	2920	2920	0
411	20241218	133100	167709665	2920	2920	2920	2920	248
412	20241218	133000	166985505	2920	2920	2920	2920	0
413	20241218	132900	166985505	2920	2920	2920	2920	0
414	20241218	132800	166985505	2920	2920	2920	2920	35
415	20241218	132700	166883305	2920	2920	2920	2920	0
416	20241218	132600	166883305	2920	2920	2920	2920	100
417	20241218	132500	166591305	2920	2920	2920	2920	0
418	20241218	132400	166591305	2920	2920	2920	2920	17
419	20241218	132300	166541665	2920	2920	2920	2920	0
420	20241218	132200	166541665	2920	2920	2920	2920	0
421	20241218	132100	166541665	2920	2920	2920	2920	0
422	20241218	132000	166541665	2920	2920	2920	2920	0
423	20241218	131900	166541665	2920	2920	2920	2920	1
424	20241218	131800	166538745	2925	2925	2925	2925	1
425	20241218	131700	166535820	2920	2920	2920	2920	0
426	20241218	131600	166535820	2920	2920	2920	2920	1
427	20241218	131500	166532900	2920	2920	2920	2920	13
428	20241218	131400	166494940	2925	2925	2925	2925	0
429	20241218	131300	166494940	2925	2925	2925	2925	0
430	20241218	131200	166494940	2925	2925	2925	2925	11
431	20241218	131100	166462765	2925	2920	2925	2920	379
432	20241218	131000	165355475	2920	2920	2920	2920	0
433	20241218	130900	165355475	2920	2920	2920	2920	0
434	20241218	130800	165355475	2920	2920	2920	2920	0
435	20241218	130700	165355475	2920	2920	2920	2920	1
436	20241218	130600	165352555	2920	2920	2920	2920	0
437	20241218	130500	165352555	2920	2920	2920	2920	0
438	20241218	130400	165352555	2920	2920	2920	2920	200
439	20241218	130300	164768555	2920	2920	2920	2920	0
440	20241218	130200	164768555	2920	2920	2920	2920	0
441	20241218	130100	164768555	2920	2920	2920	2920	0
442	20241218	130000	164768555	2920	2915	2920	2915	39
443	20241218	125900	164654800	2920	2920	2920	2920	11
444	20241218	125800	164622680	2920	2920	2920	2920	0
445	20241218	125700	164622680	2920	2925	2925	2920	346
446	20241218	125600	163612340	2920	2920	2920	2920	150
447	20241218	125500	163174340	2920	2920	2920	2920	24
448	20241218	125400	163104260	2920	2920	2920	2920	0
449	20241218	125300	163104260	2920	2925	2925	2920	35
450	20241218	125200	163002010	2920	2920	2920	2920	0
451	20241218	125100	163002010	2920	2920	2920	2920	25
452	20241218	125000	162929010	2920	2920	2920	2920	0
453	20241218	124900	162929010	2920	2920	2920	2920	24
454	20241218	124800	162858930	2920	2920	2920	2920	0
455	20241218	124700	162858930	2920	2920	2920	2920	25
456	20241218	124600	162785930	2920	2920	2920	2920	0
457	20241218	124500	162785930	2920	2920	2920	2920	36
458	20241218	124400	162680810	2915	2915	2915	2915	0
459	20241218	124300	162680810	2915	2915	2915	2915	24
460	20241218	124200	162610850	2920	2920	2920	2920	0
461	20241218	124100	162610850	2920	2915	2920	2915	63
462	20241218	124000	162427015	2920	2920	2920	2920	5
463	20241218	123900	162412415	2925	2920	2925	2915	716
464	20241218	123800	160321640	2920	2920	2920	2920	0
465	20241218	123700	160321640	2920	2915	2920	2915	86
466	20241218	123600	160070650	2915	2915	2915	2915	1
467	20241218	123500	160067735	2915	2920	2920	2915	63
468	20241218	123400	159884080	2920	2920	2920	2920	3
469	20241218	123300	159875320	2920	2915	2920	2915	55
470	20241218	123200	159714845	2920	2920	2920	2920	5
471	20241218	123100	159700245	2915	2915	2915	2915	24
472	20241218	123000	159630285	2920	2915	2920	2915	4
473	20241218	122900	159618620	2915	2915	2915	2915	25
474	20241218	122800	159545745	2920	2920	2920	2920	0
475	20241218	122700	159545745	2920	2915	2920	2915	1297
476	20241218	122600	155758630	2920	2920	2920	2920	2
477	20241218	122500	155752790	2915	2915	2915	2915	0
478	20241218	122400	155752790	2915	2920	2920	2915	26
479	20241218	122300	155676990	2920	2920	2920	2920	2
480	20241218	122200	155671150	2915	2915	2915	2915	25
481	20241218	122100	155598275	2920	2920	2920	2920	0
482	20241218	122000	155598275	2920	2920	2920	2915	41
483	20241218	121900	155478680	2915	2915	2915	2915	0
484	20241218	121800	155478680	2915	2920	2920	2915	37
485	20241218	121700	155370760	2915	2915	2915	2915	0
486	20241218	121600	155370760	2915	2915	2915	2915	25
487	20241218	121500	155297885	2920	2915	2920	2915	10234
488	20241218	121400	125415605	2915	2915	2915	2915	2355
489	20241218	121300	118550780	2910	2910	2910	2910	5
490	20241218	121200	118536230	2910	2910	2910	2910	24
491	20241218	121100	118466390	2910	2910	2910	2910	0
492	20241218	121000	118466390	2910	2910	2910	2910	25
493	20241218	120900	118393640	2915	2915	2915	2915	100
494	20241218	120800	118102140	2910	2910	2910	2910	25
495	20241218	120700	118029390	2915	2915	2915	2915	2
496	20241218	120600	118023560	2910	2915	2915	2910	34
497	20241218	120500	117924570	2915	2915	2915	2915	4
498	20241218	120400	117912910	2915	2915	2915	2910	373
499	20241218	120300	116825745	2915	2915	2915	2915	3349
500	20241218	120200	107063410	2915	2910	2915	2910	2282
501	20241218	120100	100411530	2910	2910	2910	2910	0
502	20241218	120000	100411530	2910	2915	2915	2910	34
503	20241218	115900	100312540	2910	2910	2910	2910	0
504	20241218	115800	100312540	2910	2910	2910	2910	25
505	20241218	115700	100239790	2910	2910	2910	2910	0
506	20241218	115600	100239790	2910	2910	2910	2910	25
507	20241218	115500	100167040	2910	2910	2910	2910	0
508	20241218	115400	100167040	2910	2910	2910	2910	24
509	20241218	115300	100097200	2910	2910	2910	2910	0
510	20241218	115200	100097200	2910	2910	2910	2910	0
511	20241218	115100	100097200	2910	2910	2910	2910	25
512	20241218	115000	100024450	2910	2910	2910	2910	0
513	20241218	114900	100024450	2910	2910	2910	2910	25
514	20241218	114800	99951700	2915	2915	2915	2915	4
515	20241218	114700	99940040	2910	2910	2910	2910	24
516	20241218	114600	99870200	2910	2910	2910	2910	0
517	20241218	114500	99870200	2910	2910	2910	2910	28
518	20241218	114400	99788720	2910	2910	2910	2910	2
519	20241218	114300	99782900	2915	2910	2915	2910	45
520	20241218	114200	99651850	2910	2910	2910	2910	1
521	20241218	114100	99648940	2910	2910	2910	2910	24
522	20241218	114000	99579100	2910	2910	2910	2910	22
523	20241218	113900	99515080	2910	2910	2910	2910	68
524	20241218	113800	99317200	2910	2910	2910	2910	43
525	20241218	113700	99192070	2910	2910	2910	2910	68
526	20241218	113600	98994190	2915	2910	2915	2910	52
527	20241218	113500	98842820	2910	2910	2910	2910	66
528	20241218	113400	98650760	2910	2910	2910	2910	42
529	20241218	113300	98528540	2910	2910	2910	2910	67
530	20241218	113200	98333570	2910	2910	2910	2910	42
531	20241218	113100	98211350	2910	2910	2915	2910	353
532	20241218	113000	97182690	2910	2910	2910	2910	42
533	20241218	112900	97060470	2910	2910	2910	2910	66
534	20241218	112800	96868410	2915	2910	2915	2910	94
535	20241218	112700	96594610	2910	2910	2915	2910	86
536	20241218	112600	96344260	2910	2910	2910	2910	42
537	20241218	112500	96222040	2910	2915	2915	2910	47
538	20241218	112400	96085265	2915	2915	2915	2915	10
539	20241218	112300	96056115	2910	2910	2910	2910	24
540	20241218	112200	95986275	2915	2915	2915	2915	30
541	20241218	112100	95898825	2910	2915	2915	2910	2025
542	20241218	112000	89996995	2920	2920	2920	2920	441
543	20241218	111900	88709275	2915	2915	2915	2915	0
544	20241218	111800	88709275	2915	2915	2915	2915	388
545	20241218	111700	87578255	2915	2915	2915	2915	5
546	20241218	111600	87563680	2910	2910	2910	2910	24
547	20241218	111500	87493840	2910	2910	2910	2910	0
548	20241218	111400	87493840	2910	2915	2915	2910	2450
549	20241218	111300	80352485	2915	2915	2915	2915	0
550	20241218	111200	80352485	2915	2920	2920	2915	45
551	20241218	111100	80221210	2915	2915	2915	2915	0
552	20241218	111000	80221210	2915	2915	2915	2915	98
553	20241218	110900	79935540	2915	2915	2915	2915	0
554	20241218	110800	79935540	2915	2915	2915	2915	25
555	20241218	110700	79862665	2915	2915	2915	2915	0
556	20241218	110600	79862665	2915	2915	2915	2915	25
557	20241218	110500	79789790	2915	2910	2915	2910	339
558	20241218	110400	78802605	2915	2920	2920	2915	9
559	20241218	110300	78776360	2915	2915	2915	2915	0
560	20241218	110200	78776360	2915	2915	2915	2915	25
561	20241218	110100	78703485	2920	2920	2920	2920	3
562	20241218	110000	78694725	2915	2915	2915	2915	24
563	20241218	105900	78624765	2915	2915	2915	2915	35
564	20241218	105800	78522740	2910	2910	2910	2910	10
565	20241218	105700	78493640	2910	2910	2910	2910	0
566	20241218	105600	78493640	2910	2910	2910	2910	0
567	20241218	105500	78493640	2910	2910	2910	2910	0
568	20241218	105400	78493640	2910	2910	2910	2910	0
569	20241218	105300	78493640	2910	2910	2910	2910	0
570	20241218	105200	78493640	2910	2920	2920	2910	47
571	20241218	105100	78356670	2920	2920	2920	2920	0
572	20241218	105000	78356670	2920	2920	2920	2920	0
573	20241218	104900	78356670	2920	2920	2920	2920	0
574	20241218	104800	78356670	2920	2920	2920	2920	0
575	20241218	104700	78356670	2920	2920	2920	2920	2
576	20241218	104600	78350830	2905	2905	2905	2905	0
577	20241218	104500	78350830	2905	2905	2905	2905	0
578	20241218	104400	78350830	2905	2905	2905	2905	0
579	20241218	104300	78350830	2905	2905	2905	2905	22
580	20241218	104200	78286920	2920	2915	2920	2915	4
581	20241218	104100	78275250	2910	2915	2920	2910	1034
582	20241218	104000	75261760	2910	2910	2910	2910	25
583	20241218	103900	75189010	2910	2910	2910	2910	0
584	20241218	103800	75189010	2910	2910	2910	2910	0
585	20241218	103700	75189010	2910	2910	2910	2910	22
586	20241218	103600	75124990	2910	2910	2910	2910	0
587	20241218	103500	75124990	2910	2910	2910	2910	19
588	20241218	103400	75069700	2910	2910	2910	2910	25
589	20241218	103300	74996950	2915	2915	2915	2915	0
590	20241218	103200	74996950	2915	2915	2915	2915	59
591	20241218	103100	74824965	2915	2910	2915	2910	67
592	20241218	103000	74629945	2910	2910	2910	2910	100
593	20241218	102900	74338945	2905	2905	2910	2905	522
594	20241218	102800	72820035	2905	2905	2905	2905	0
595	20241218	102700	72820035	2905	2905	2905	2905	1990
596	20241218	102600	67039085	2910	2910	2910	2910	678
597	20241218	102500	65066105	2910	2905	2910	2905	43
598	20241218	102400	64941185	2905	2905	2905	2905	17
599	20241218	102300	64891800	2915	2915	2915	2915	3
600	20241218	102200	64883055	2905	2915	2915	2905	29
601	20241218	102100	64798800	2905	2905	2905	2905	23
602	20241218	102000	64731985	2905	2905	2905	2905	0
603	20241218	101900	64731985	2905	2905	2905	2905	22
604	20241218	101800	64668075	2905	2905	2905	2905	0
605	20241218	101700	64668075	2905	2905	2905	2905	521
606	20241218	101600	63154570	2915	2915	2915	2915	35
607	20241218	101500	63052545	2920	2910	2920	2910	448
608	20241218	101400	61744645	2920	2915	2920	2915	300
609	20241218	101300	60870140	2915	2910	2915	2910	504
610	20241218	101200	59401590	2910	2910	2910	2910	200
611	20241218	101100	58819590	2910	2910	2910	2910	0
612	20241218	101000	58819590	2910	2915	2915	2905	528
613	20241218	100900	57280700	2915	2910	2915	2905	325
614	20241218	100800	56335055	2905	2905	2905	2905	0
615	20241218	100700	56335055	2905	2910	2910	2905	35
616	20241218	100600	56233335	2905	2910	2910	2905	40
617	20241218	100500	56117050	2910	2910	2910	2910	1
618	20241218	100400	56114140	2905	2910	2910	2905	21
619	20241218	100300	56053130	2910	2905	2910	2905	33
620	20241218	100200	55957225	2910	2905	2910	2905	282
621	20241218	100100	55137705	2910	2910	2910	2910	4
622	20241218	100000	55126065	2905	2910	2910	2905	85
623	20241218	095900	54878840	2910	2910	2910	2910	42
624	20241218	095800	54756620	2910	2905	2910	2905	190
625	20241218	095700	54203820	2905	2905	2905	2905	74
626	20241218	095600	53988850	2905	2905	2905	2905	23
627	20241218	095500	53922035	2910	2910	2910	2910	100
628	20241218	095400	53631035	2910	2910	2910	2910	2368
629	20241218	095300	46740155	2915	2915	2915	2915	1
630	20241218	095200	46737240	2910	2915	2915	2910	57
631	20241218	095100	46571190	2915	2915	2915	2915	3
632	20241218	095000	46562445	2915	2915	2915	2910	279
633	20241218	094900	45749280	2915	2915	2915	2915	0
634	20241218	094800	45749280	2915	2910	2915	2910	134
635	20241218	094700	45358780	2910	2910	2910	2910	10
636	20241218	094600	45329680	2910	2910	2910	2910	521
637	20241218	094500	43813570	2915	2915	2915	2915	2
638	20241218	094400	43807740	2910	2910	2910	2910	23
639	20241218	094300	43740810	2910	2910	2910	2910	531
640	20241218	094200	42195600	2905	2905	2905	2905	23
641	20241218	094100	42128785	2910	2910	2910	2910	705
642	20241218	094000	40077235	2910	2915	2915	2910	48
643	20241218	093900	39937520	2910	2910	2915	2910	1326
644	20241218	093800	36078830	2915	2910	2915	2910	58
645	20241218	093700	35909875	2910	2910	2910	2910	653
646	20241218	093600	34009645	2910	2915	2915	2910	48
647	20241218	093500	33869950	2915	2915	2915	2910	35
648	20241218	093400	33768035	2915	2915	2915	2910	32
649	20241218	093300	33674760	2915	2915	2915	2915	27
650	20241218	093200	33596055	2915	2915	2915	2910	1038
651	20241218	093100	30575430	2915	2915	2915	2915	21
652	20241218	093000	30514215	2915	2920	2920	2915	1052
653	20241218	092900	27447620	2920	2920	2920	2920	1
654	20241218	092800	27444700	2910	2910	2910	2910	0
655	20241218	092700	27444700	2910	2920	2920	2910	23
656	20241218	092600	27377580	2920	2920	2920	2920	4
657	20241218	092500	27365900	2920	2920	2920	2920	4
658	20241218	092400	27354220	2920	2920	2920	2915	4
659	20241218	092300	27342545	2920	2910	2920	2910	361
660	20241218	092200	26291705	2910	2910	2910	2910	398
661	20241218	092100	25133525	2910	2915	2915	2910	245
662	20241218	092000	24420550	2915	2915	2915	2915	63
663	20241218	091900	24236905	2915	2920	2920	2915	651
664	20241218	091800	22339190	2920	2920	2920	2920	62
665	20241218	091700	22158150	2920	2920	2920	2920	200
666	20241218	091600	21574150	2920	2920	2920	2920	10
667	20241218	091500	21544950	2920	2920	2920	2920	8
668	20241218	091400	21521590	2920	2920	2920	2920	12
669	20241218	091300	21486550	2925	2925	2925	2925	0
670	20241218	091200	21486550	2925	2925	2925	2925	0
671	20241218	091100	21486550	2925	2920	2925	2920	3897
672	20241218	091000	10106745	2915	2910	2915	2910	289
673	20241218	090900	9265575	2920	2915	2920	2915	15
674	20241218	090800	9221795	2920	2920	2920	2920	0
675	20241218	090700	9221795	2920	2920	2920	2920	10
676	20241218	090600	9192595	2920	2915	2920	2915	37
677	20241218	090500	9084600	2920	2910	2920	2910	4
678	20241218	090400	9072950	2910	2910	2910	2910	51
679	20241218	090300	8924540	2910	2910	2910	2910	73
680	20241218	090200	8712110	2910	2905	2910	2905	2496
681	20241218	090100	1461215	2905	2905	2905	2905	400
682	20241218	090000	299215	2905	2905	2905	2905	103