KissMeData/208140/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	204100	828298750	2980	2980	2980	2980	8733
3	20241218	204000	828298750	2980	2980	2980	2980	0
4	20241218	203900	828298750	2980	2980	2980	2980	0
5	20241218	203800	828298750	2980	2980	2980	2980	0
6	20241218	203700	828298750	2980	2980	2980	2980	0
7	20241218	203600	828298750	2980	2980	2980	2980	0
8	20241218	203500	828298750	2980	2980	2980	2980	0
9	20241218	203400	828298750	2980	2980	2980	2980	0
10	20241218	203300	828298750	2980	2980	2980	2980	0
11	20241218	203200	828298750	2980	2980	2980	2980	0
12	20241218	203100	828298750	2980	2980	2980	2980	0
13	20241218	203000	828298750	2980	2980	2980	2980	0
14	20241218	202900	828298750	2980	2980	2980	2980	0
15	20241218	202800	828298750	2980	2980	2980	2980	0
16	20241218	202700	828298750	2980	2980	2980	2980	0
17	20241218	202600	828298750	2980	2980	2980	2980	0
18	20241218	202500	828298750	2980	2980	2980	2980	0
19	20241218	202400	828298750	2980	2980	2980	2980	0
20	20241218	202300	828298750	2980	2980	2980	2980	0
21	20241218	202200	828298750	2980	2980	2980	2980	0
22	20241218	202100	828298750	2980	2980	2980	2980	0
23	20241218	202000	828298750	2980	2980	2980	2980	0
24	20241218	201900	828298750	2980	2980	2980	2980	0
25	20241218	201800	828298750	2980	2980	2980	2980	0
26	20241218	201700	828298750	2980	2980	2980	2980	0
27	20241218	201600	828298750	2980	2980	2980	2980	0
28	20241218	201500	828298750	2980	2980	2980	2980	0
29	20241218	201400	828298750	2980	2980	2980	2980	0
30	20241218	201300	828298750	2980	2980	2980	2980	0
31	20241218	201200	828298750	2980	2980	2980	2980	0
32	20241218	201100	828298750	2980	2980	2980	2980	8733
33	20241218	201000	828298750	2980	2980	2980	2980	0
34	20241218	200900	828298750	2980	2980	2980	2980	0
35	20241218	200800	828298750	2980	2980	2980	2980	0
36	20241218	200700	828298750	2980	2980	2980	2980	0
37	20241218	200600	828298750	2980	2980	2980	2980	0
38	20241218	200500	828298750	2980	2980	2980	2980	0
39	20241218	200400	828298750	2980	2980	2980	2980	0
40	20241218	200300	828298750	2980	2980	2980	2980	0
41	20241218	200200	828298750	2980	2980	2980	2980	0
42	20241218	200100	828298750	2980	2980	2980	2980	0
43	20241218	200000	828298750	2980	2980	2980	2980	0
44	20241218	195900	828298750	2980	2980	2980	2980	0
45	20241218	195800	828298750	2980	2980	2980	2980	0
46	20241218	195700	828298750	2980	2980	2980	2980	0
47	20241218	195600	828298750	2980	2980	2980	2980	0
48	20241218	195500	828298750	2980	2980	2980	2980	0
49	20241218	195400	828298750	2980	2980	2980	2980	0
50	20241218	195300	828298750	2980	2980	2980	2980	0
51	20241218	195200	828298750	2980	2980	2980	2980	0
52	20241218	195100	828298750	2980	2980	2980	2980	0
53	20241218	195000	828298750	2980	2980	2980	2980	0
54	20241218	194900	828298750	2980	2980	2980	2980	0
55	20241218	194800	828298750	2980	2980	2980	2980	0
56	20241218	194700	828298750	2980	2980	2980	2980	0
57	20241218	194600	828298750	2980	2980	2980	2980	0
58	20241218	194500	828298750	2980	2980	2980	2980	0
59	20241218	194400	828298750	2980	2980	2980	2980	0
60	20241218	194300	828298750	2980	2980	2980	2980	0
61	20241218	194200	828298750	2980	2980	2980	2980	0
62	20241218	194100	828298750	2980	2980	2980	2980	8733
63	20241218	194000	828298750	2980	2980	2980	2980	0
64	20241218	193900	828298750	2980	2980	2980	2980	0
65	20241218	193800	828298750	2980	2980	2980	2980	0
66	20241218	193700	828298750	2980	2980	2980	2980	0
67	20241218	193600	828298750	2980	2980	2980	2980	0
68	20241218	193500	828298750	2980	2980	2980	2980	0
69	20241218	193400	828298750	2980	2980	2980	2980	0
70	20241218	193300	828298750	2980	2980	2980	2980	0
71	20241218	193200	828298750	2980	2980	2980	2980	0
72	20241218	193100	828298750	2980	2980	2980	2980	0
73	20241218	193000	828298750	2980	2980	2980	2980	0
74	20241218	192900	828298750	2980	2980	2980	2980	0
75	20241218	192800	828298750	2980	2980	2980	2980	0
76	20241218	192700	828298750	2980	2980	2980	2980	0
77	20241218	192600	828298750	2980	2980	2980	2980	0
78	20241218	192500	828298750	2980	2980	2980	2980	0
79	20241218	192400	828298750	2980	2980	2980	2980	0
80	20241218	192300	828298750	2980	2980	2980	2980	0
81	20241218	192200	828298750	2980	2980	2980	2980	0
82	20241218	192100	828298750	2980	2980	2980	2980	0
83	20241218	192000	828298750	2980	2980	2980	2980	0
84	20241218	191900	828298750	2980	2980	2980	2980	0
85	20241218	191800	828298750	2980	2980	2980	2980	0
86	20241218	191700	828298750	2980	2980	2980	2980	0
87	20241218	191600	828298750	2980	2980	2980	2980	0
88	20241218	191500	828298750	2980	2980	2980	2980	0
89	20241218	191400	828298750	2980	2980	2980	2980	0
90	20241218	191300	828298750	2980	2980	2980	2980	0
91	20241218	191200	828298750	2980	2980	2980	2980	0
92	20241218	191100	828298750	2980	2980	2980	2980	8733
93	20241218	191000	828298750	2980	2980	2980	2980	0
94	20241218	190900	828298750	2980	2980	2980	2980	0
95	20241218	190800	828298750	2980	2980	2980	2980	0
96	20241218	190700	828298750	2980	2980	2980	2980	0
97	20241218	190600	828298750	2980	2980	2980	2980	0
98	20241218	190500	828298750	2980	2980	2980	2980	0
99	20241218	190400	828298750	2980	2980	2980	2980	0
100	20241218	190300	828298750	2980	2980	2980	2980	0
101	20241218	190200	828298750	2980	2980	2980	2980	0
102	20241218	190100	828298750	2980	2980	2980	2980	0
103	20241218	190000	828298750	2980	2980	2980	2980	0
104	20241218	185900	828298750	2980	2980	2980	2980	0
105	20241218	185800	828298750	2980	2980	2980	2980	0
106	20241218	185700	828298750	2980	2980	2980	2980	0
107	20241218	185600	828298750	2980	2980	2980	2980	0
108	20241218	185500	828298750	2980	2980	2980	2980	0
109	20241218	185400	828298750	2980	2980	2980	2980	0
110	20241218	185300	828298750	2980	2980	2980	2980	0
111	20241218	185200	828298750	2980	2980	2980	2980	0
112	20241218	185100	828298750	2980	2980	2980	2980	0
113	20241218	185000	828298750	2980	2980	2980	2980	0
114	20241218	184900	828298750	2980	2980	2980	2980	0
115	20241218	184800	828298750	2980	2980	2980	2980	0
116	20241218	184700	828298750	2980	2980	2980	2980	0
117	20241218	184600	828298750	2980	2980	2980	2980	0
118	20241218	184500	828298750	2980	2980	2980	2980	0
119	20241218	184400	828298750	2980	2980	2980	2980	0
120	20241218	184300	828298750	2980	2980	2980	2980	0
121	20241218	184200	828298750	2980	2980	2980	2980	0
122	20241218	184100	828298750	2980	2980	2980	2980	8733
123	20241218	184000	828298750	2980	2980	2980	2980	0
124	20241218	183900	828298750	2980	2980	2980	2980	0
125	20241218	183800	828298750	2980	2980	2980	2980	0
126	20241218	183700	828298750	2980	2980	2980	2980	0
127	20241218	183600	828298750	2980	2980	2980	2980	0
128	20241218	183500	828298750	2980	2980	2980	2980	0
129	20241218	183400	828298750	2980	2980	2980	2980	0
130	20241218	183300	828298750	2980	2980	2980	2980	0
131	20241218	183200	828298750	2980	2980	2980	2980	0
132	20241218	183100	828298750	2980	2980	2980	2980	0
133	20241218	183000	828298750	2980	2980	2980	2980	0
134	20241218	182900	828298750	2980	2980	2980	2980	0
135	20241218	182800	828298750	2980	2980	2980	2980	0
136	20241218	182700	828298750	2980	2980	2980	2980	0
137	20241218	182600	828298750	2980	2980	2980	2980	0
138	20241218	182500	828298750	2980	2980	2980	2980	0
139	20241218	182400	828298750	2980	2980	2980	2980	0
140	20241218	182300	828298750	2980	2980	2980	2980	0
141	20241218	182200	828298750	2980	2980	2980	2980	0
142	20241218	182100	828298750	2980	2980	2980	2980	0
143	20241218	182000	828298750	2980	2980	2980	2980	0
144	20241218	181900	828298750	2980	2980	2980	2980	0
145	20241218	181800	828298750	2980	2980	2980	2980	0
146	20241218	181700	828298750	2980	2980	2980	2980	0
147	20241218	181600	828298750	2980	2980	2980	2980	0
148	20241218	181500	828298750	2980	2980	2980	2980	0
149	20241218	181400	828298750	2980	2980	2980	2980	0
150	20241218	181300	828298750	2980	2980	2980	2980	0
151	20241218	181200	828298750	2980	2980	2980	2980	0
152	20241218	181100	828298750	2980	2980	2980	2980	8733
153	20241218	181000	828298750	2980	2980	2980	2980	0
154	20241218	180900	828298750	2980	2980	2980	2980	0
155	20241218	180800	828298750	2980	2980	2980	2980	0
156	20241218	180700	828298750	2980	2980	2980	2980	0
157	20241218	180600	828298750	2980	2980	2980	2980	0
158	20241218	180500	828298750	2980	2980	2980	2980	0
159	20241218	180400	828298750	2980	2980	2980	2980	0
160	20241218	180300	828298750	2980	2980	2980	2980	0
161	20241218	180200	828298750	2980	2980	2980	2980	0
162	20241218	180100	828298750	2980	2980	2980	2980	0
163	20241218	180000	828298750	2980	2980	2980	2980	0
164	20241218	175900	828298750	2980	2980	2980	2980	0
165	20241218	175800	828298750	2980	2980	2980	2980	0
166	20241218	175700	828298750	2980	2980	2980	2980	0
167	20241218	175600	828298750	2980	2980	2980	2980	0
168	20241218	175500	828298750	2980	2980	2980	2980	0
169	20241218	175400	828298750	2980	2980	2980	2980	0
170	20241218	175300	828298750	2980	2980	2980	2980	0
171	20241218	175200	828298750	2980	2980	2980	2980	0
172	20241218	175100	828298750	2980	2980	2980	2980	0
173	20241218	175000	828298750	2980	2980	2980	2980	0
174	20241218	174900	828298750	2980	2980	2980	2980	0
175	20241218	174800	828298750	2980	2980	2980	2980	0
176	20241218	174700	828298750	2980	2980	2980	2980	0
177	20241218	174600	828298750	2980	2980	2980	2980	0
178	20241218	174500	828298750	2980	2980	2980	2980	0
179	20241218	174400	828298750	2980	2980	2980	2980	0
180	20241218	174300	828298750	2980	2980	2980	2980	0
181	20241218	174200	828298750	2980	2980	2980	2980	0
182	20241218	174100	828298750	2980	2980	2980	2980	8733
183	20241218	174000	828298750	2980	2980	2980	2980	0
184	20241218	173900	828298750	2980	2980	2980	2980	0
185	20241218	173800	828298750	2980	2980	2980	2980	0
186	20241218	173700	828298750	2980	2980	2980	2980	0
187	20241218	173600	828298750	2980	2980	2980	2980	0
188	20241218	173500	828298750	2980	2980	2980	2980	0
189	20241218	173400	828298750	2980	2980	2980	2980	0
190	20241218	173300	828298750	2980	2980	2980	2980	0
191	20241218	173200	828298750	2980	2980	2980	2980	0
192	20241218	173100	828298750	2980	2980	2980	2980	0
193	20241218	173000	828298750	2980	2980	2980	2980	0
194	20241218	172900	828298750	2980	2980	2980	2980	0
195	20241218	172800	828298750	2980	2980	2980	2980	0
196	20241218	172700	828298750	2980	2980	2980	2980	0
197	20241218	172600	828298750	2980	2980	2980	2980	0
198	20241218	172500	828298750	2980	2980	2980	2980	0
199	20241218	172400	828298750	2980	2980	2980	2980	0
200	20241218	172300	828298750	2980	2980	2980	2980	0
201	20241218	172200	828298750	2980	2980	2980	2980	0
202	20241218	172100	828298750	2980	2980	2980	2980	0
203	20241218	172000	828298750	2980	2980	2980	2980	0
204	20241218	171900	828298750	2980	2980	2980	2980	0
205	20241218	171800	828298750	2980	2980	2980	2980	0
206	20241218	171700	828298750	2980	2980	2980	2980	0
207	20241218	171600	828298750	2980	2980	2980	2980	0
208	20241218	171500	828298750	2980	2980	2980	2980	0
209	20241218	171400	828298750	2980	2980	2980	2980	0
210	20241218	171300	828298750	2980	2980	2980	2980	0
211	20241218	171200	828298750	2980	2980	2980	2980	0
212	20241218	171100	828298750	2980	2980	2980	2980	8733
213	20241218	171000	828298750	2980	2980	2980	2980	0
214	20241218	170900	828298750	2980	2980	2980	2980	0
215	20241218	170800	828298750	2980	2980	2980	2980	0
216	20241218	170700	828298750	2980	2980	2980	2980	0
217	20241218	170600	828298750	2980	2980	2980	2980	0
218	20241218	170500	828298750	2980	2980	2980	2980	0
219	20241218	170400	828298750	2980	2980	2980	2980	0
220	20241218	170300	828298750	2980	2980	2980	2980	0
221	20241218	170200	828298750	2980	2980	2980	2980	0
222	20241218	170100	828298750	2980	2980	2980	2980	0
223	20241218	170000	828298750	2980	2980	2980	2980	0
224	20241218	165900	828298750	2980	2980	2980	2980	0
225	20241218	165800	828298750	2980	2980	2980	2980	0
226	20241218	165700	828298750	2980	2980	2980	2980	0
227	20241218	165600	828298750	2980	2980	2980	2980	0
228	20241218	165500	828298750	2980	2980	2980	2980	0
229	20241218	165400	828298750	2980	2980	2980	2980	0
230	20241218	165300	828298750	2980	2980	2980	2980	0
231	20241218	165200	828298750	2980	2980	2980	2980	0
232	20241218	165100	828298750	2980	2980	2980	2980	0
233	20241218	165000	828298750	2980	2980	2980	2980	0
234	20241218	164900	828298750	2980	2980	2980	2980	0
235	20241218	164800	828298750	2980	2980	2980	2980	0
236	20241218	164700	828298750	2980	2980	2980	2980	0
237	20241218	164600	828298750	2980	2980	2980	2980	0
238	20241218	164500	828298750	2980	2980	2980	2980	0
239	20241218	164400	828298750	2980	2980	2980	2980	0
240	20241218	164300	828298750	2980	2980	2980	2980	0
241	20241218	164200	828298750	2980	2980	2980	2980	0
242	20241218	164100	828298750	2980	2980	2980	2980	8733
243	20241218	164000	828298750	2980	2980	2980	2980	0
244	20241218	163900	828298750	2980	2980	2980	2980	0
245	20241218	163800	828298750	2980	2980	2980	2980	0
246	20241218	163700	828298750	2980	2980	2980	2980	0
247	20241218	163600	828298750	2980	2980	2980	2980	0
248	20241218	163500	828298750	2980	2980	2980	2980	0
249	20241218	163400	828298750	2980	2980	2980	2980	0
250	20241218	163300	828298750	2980	2980	2980	2980	0
251	20241218	163200	828298750	2980	2980	2980	2980	0
252	20241218	163100	828298750	2980	2980	2980	2980	0
253	20241218	163000	828298750	2980	2980	2980	2980	0
254	20241218	162900	828298750	2980	2980	2980	2980	0
255	20241218	162800	828298750	2980	2980	2980	2980	0
256	20241218	162700	828298750	2980	2980	2980	2980	0
257	20241218	162600	828298750	2980	2980	2980	2980	0
258	20241218	162500	828298750	2980	2980	2980	2980	0
259	20241218	162400	828298750	2980	2980	2980	2980	0
260	20241218	162300	828298750	2980	2980	2980	2980	0
261	20241218	162200	828298750	2980	2980	2980	2980	0
262	20241218	162100	828298750	2980	2980	2980	2980	0
263	20241218	162000	828298750	2980	2980	2980	2980	0
264	20241218	161900	828298750	2980	2980	2980	2980	0
265	20241218	161800	828298750	2980	2980	2980	2980	0
266	20241218	161700	828298750	2980	2980	2980	2980	0
267	20241218	161600	828298750	2980	2980	2980	2980	0
268	20241218	161500	828298750	2980	2980	2980	2980	0
269	20241218	161400	828298750	2980	2980	2980	2980	0
270	20241218	161300	828298750	2980	2980	2980	2980	0
271	20241218	161200	828298750	2980	2980	2980	2980	0
272	20241218	161100	828298750	2980	2980	2980	2980	8733
273	20241218	161000	828298750	2980	2980	2980	2980	0
274	20241218	160900	828298750	2980	2980	2980	2980	0
275	20241218	160800	828298750	2980	2980	2980	2980	0
276	20241218	160700	828298750	2980	2980	2980	2980	0
277	20241218	160600	828298750	2980	2980	2980	2980	0
278	20241218	160500	828298750	2980	2980	2980	2980	0
279	20241218	160400	828298750	2980	2980	2980	2980	0
280	20241218	160300	828298750	2980	2980	2980	2980	0
281	20241218	160200	828298750	2980	2980	2980	2980	0
282	20241218	160100	828298750	2980	2980	2980	2980	0
283	20241218	160000	828298750	2980	2980	2980	2980	0
284	20241218	155900	828298750	2980	2980	2980	2980	0
285	20241218	155800	828298750	2980	2980	2980	2980	0
286	20241218	155700	828298750	2980	2980	2980	2980	0
287	20241218	155600	828298750	2980	2980	2980	2980	0
288	20241218	155500	828298750	2980	2980	2980	2980	0
289	20241218	155400	828298750	2980	2980	2980	2980	0
290	20241218	155300	828298750	2980	2980	2980	2980	0
291	20241218	155200	828298750	2980	2980	2980	2980	0
292	20241218	155100	828298750	2980	2980	2980	2980	0
293	20241218	155000	828298750	2980	2980	2980	2980	0
294	20241218	154900	828298750	2980	2980	2980	2980	0
295	20241218	154800	828298750	2980	2980	2980	2980	0
296	20241218	154700	828298750	2980	2980	2980	2980	0
297	20241218	154600	828298750	2980	2980	2980	2980	0
298	20241218	154500	828298750	2980	2980	2980	2980	0
299	20241218	154400	828298750	2980	2980	2980	2980	0
300	20241218	154300	828298750	2980	2980	2980	2980	0
301	20241218	154200	828298750	2980	2980	2980	2980	0
302	20241218	154100	828298750	2980	2980	2980	2980	8733
303	20241218	154000	828298750	2980	2980	2980	2980	0
304	20241218	153900	828298750	2980	2980	2980	2980	0
305	20241218	153800	828298750	2980	2980	2980	2980	0
306	20241218	153700	828298750	2980	2980	2980	2980	0
307	20241218	153600	828298750	2980	2980	2980	2980	0
308	20241218	153500	828298750	2980	2980	2980	2980	0
309	20241218	153400	828298750	2980	2980	2980	2980	0
310	20241218	153300	828298750	2980	2980	2980	2980	0
311	20241218	153200	828298750	2980	2980	2980	2980	0
312	20241218	153100	828298750	2980	2980	2980	2980	0
313	20241218	153000	828298750	2980	2980	2980	2980	8733
314	20241218	152900	802274410	2980	2980	2980	2980	0
315	20241218	152800	802274410	2980	2980	2980	2980	0
316	20241218	152700	802274410	2980	2980	2980	2980	0
317	20241218	152600	802274410	2980	2980	2980	2980	0
318	20241218	152500	802274410	2980	2980	2980	2980	0
319	20241218	152400	802274410	2980	2980	2980	2980	0
320	20241218	152300	802274410	2980	2980	2980	2980	0
321	20241218	152200	802274410	2980	2980	2980	2980	0
322	20241218	152100	802274410	2980	2980	2980	2980	0
323	20241218	152000	802274410	2980	2980	2980	2980	0
324	20241218	151900	802274410	2980	2970	2980	2960	15185
325	20241218	151800	757114610	2965	2970	2975	2965	1237
326	20241218	151700	753441070	2975	2975	2975	2970	644
327	20241218	151600	751525545	2975	2965	2975	2960	29305
328	20241218	151500	664492100	2965	2965	2965	2965	0
329	20241218	151400	664492100	2965	2965	2965	2965	1179
330	20241218	151300	660996365	2965	2965	2965	2965	726
331	20241218	151200	658843775	2965	2965	2965	2965	715
332	20241218	151100	656723800	2965	2970	2970	2965	11
333	20241218	151000	656691150	2970	2965	2970	2965	389
334	20241218	150900	655537760	2965	2970	2970	2965	274
335	20241218	150800	654725345	2970	2970	2970	2970	321
336	20241218	150700	653771975	2970	2970	2970	2970	1
337	20241218	150600	653769005	2965	2970	2970	2965	65
338	20241218	150500	653575960	2970	2970	2970	2970	1
339	20241218	150400	653572990	2965	2965	2965	2965	463
340	20241218	150300	652200195	2965	2965	2965	2965	50
341	20241218	150200	652051945	2965	2965	2965	2965	141
342	20241218	150100	651633880	2965	2965	2970	2965	104
343	20241218	150000	651325510	2970	2970	2970	2970	0
344	20241218	145900	651325510	2970	2970	2970	2965	127
345	20241218	145800	650948520	2970	2970	2970	2965	66
346	20241218	145700	650752520	2975	2970	2975	2970	71
347	20241218	145600	650541620	2975	2975	2975	2970	113
348	20241218	145500	650205470	2970	2975	2975	2965	1675
349	20241218	145400	645231710	2975	2965	2975	2965	7226
350	20241218	145300	623770340	2970	2965	2970	2965	2949
351	20241218	145200	615024670	2965	2950	2965	2950	21891
352	20241218	145100	550233860	2955	2955	2955	2955	0
353	20241218	145000	550233860	2955	2955	2955	2955	1
354	20241218	144900	550230905	2945	2945	2945	2945	101
355	20241218	144800	549933460	2950	2950	2950	2950	2105
356	20241218	144700	543723710	2950	2950	2950	2950	100
357	20241218	144600	543428710	2955	2955	2955	2955	10
358	20241218	144500	543399160	2950	2945	2950	2945	1202
359	20241218	144400	539853265	2945	2945	2945	2945	0
360	20241218	144300	539853265	2945	2945	2945	2945	50
361	20241218	144200	539706015	2950	2950	2950	2950	0
362	20241218	144100	539706015	2950	2950	2950	2950	1
363	20241218	144000	539703065	2940	2940	2940	2940	0
364	20241218	143900	539703065	2940	2940	2940	2940	5
365	20241218	143800	539688365	2940	2940	2940	2940	40
366	20241218	143700	539570765	2945	2945	2945	2945	1614
367	20241218	143600	534817535	2945	2945	2945	2945	0
368	20241218	143500	534817535	2945	2945	2945	2945	407
369	20241218	143400	533618920	2945	2945	2945	2945	0
370	20241218	143300	533618920	2945	2945	2945	2945	445
371	20241218	143200	532308395	2945	2945	2945	2945	1
372	20241218	143100	532305450	2950	2950	2950	2950	1
373	20241218	143000	532302500	2945	2945	2945	2945	248
374	20241218	142900	531572140	2945	2945	2945	2945	0
375	20241218	142800	531572140	2945	2945	2945	2945	1
376	20241218	142700	531569195	2950	2950	2950	2950	1
377	20241218	142600	531566245	2945	2945	2945	2945	100
378	20241218	142500	531271745	2945	2945	2945	2945	50
379	20241218	142400	531124495	2950	2950	2950	2950	0
380	20241218	142300	531124495	2950	2950	2950	2950	518
381	20241218	142200	529596395	2950	2950	2950	2950	1
382	20241218	142100	529593445	2945	2945	2945	2945	19
383	20241218	142000	529537490	2950	2945	2950	2945	310
384	20241218	141900	528624040	2950	2950	2950	2950	10
385	20241218	141800	528594540	2950	2950	2950	2950	0
386	20241218	141700	528594540	2950	2950	2950	2950	1074
387	20241218	141600	525426240	2950	2945	2950	2945	1011
388	20241218	141500	522443845	2945	2955	2955	2945	89
389	20241218	141400	522181270	2950	2950	2955	2950	337
390	20241218	141300	521187085	2950	2955	2955	2950	28
391	20241218	141200	521104470	2960	2960	2960	2950	956
392	20241218	141100	518280840	2960	2960	2960	2955	41
393	20241218	141000	518159620	2960	2955	2960	2950	1128
394	20241218	140900	514826320	2950	2950	2950	2945	974
395	20241218	140800	511953030	2950	2955	2955	2950	273
396	20241218	140700	511146340	2960	2940	2960	2940	43885
397	20241218	140600	381698380	2935	2935	2935	2935	474
398	20241218	140500	380307190	2935	2935	2935	2935	0
399	20241218	140400	380307190	2935	2935	2935	2935	200
400	20241218	140300	379720190	2935	2935	2935	2935	972
401	20241218	140200	376867370	2935	2940	2940	2935	6
402	20241218	140100	376849735	2935	2935	2935	2935	2
403	20241218	140000	376843865	2935	2935	2935	2935	1844
404	20241218	135900	371431725	2930	2930	2930	2930	0
405	20241218	135800	371431725	2930	2930	2930	2930	1428
406	20241218	135700	367247685	2930	2930	2930	2930	0
407	20241218	135600	367247685	2930	2930	2930	2930	0
408	20241218	135500	367247685	2930	2930	2930	2930	0
409	20241218	135400	367247685	2930	2930	2930	2930	0
410	20241218	135300	367247685	2930	2930	2930	2930	2
411	20241218	135200	367241825	2925	2930	2930	2925	15
412	20241218	135100	367197900	2930	2930	2930	2930	0
413	20241218	135000	367197900	2930	2930	2930	2930	0
414	20241218	134900	367197900	2930	2930	2930	2930	0
415	20241218	134800	367197900	2930	2930	2930	2930	0
416	20241218	134700	367197900	2930	2930	2930	2930	1000
417	20241218	134600	364267900	2930	2930	2930	2930	0
418	20241218	134500	364267900	2930	2930	2930	2930	10
419	20241218	134400	364238600	2930	2930	2930	2930	0
420	20241218	134300	364238600	2930	2930	2930	2930	0
421	20241218	134200	364238600	2930	2930	2930	2930	106
422	20241218	134100	363928020	2935	2935	2935	2935	633
423	20241218	134000	362070165	2940	2940	2940	2940	0
424	20241218	133900	362070165	2940	2925	2940	2925	7222
425	20241218	133800	340916210	2930	2930	2930	2930	200
426	20241218	133700	340330210	2930	2925	2930	2925	4598
427	20241218	133600	326879710	2925	2925	2925	2925	1
428	20241218	133500	326876785	2920	2920	2920	2920	0
429	20241218	133400	326876785	2920	2920	2920	2920	118
430	20241218	133300	326532225	2920	2915	2920	2915	10
431	20241218	133200	326503070	2920	2920	2920	2920	0
432	20241218	133100	326503070	2920	2920	2920	2920	1
433	20241218	133000	326500150	2915	2915	2915	2915	50
434	20241218	132900	326354400	2925	2925	2925	2925	0
435	20241218	132800	326354400	2925	2925	2925	2925	0
436	20241218	132700	326354400	2925	2925	2925	2925	0
437	20241218	132600	326354400	2925	2925	2925	2925	0
438	20241218	132500	326354400	2925	2925	2925	2925	0
439	20241218	132400	326354400	2925	2925	2925	2925	0
440	20241218	132300	326354400	2925	2925	2925	2925	900
441	20241218	132200	323721900	2925	2925	2925	2925	1
442	20241218	132100	323718975	2925	2925	2925	2925	0
443	20241218	132000	323718975	2925	2925	2925	2925	0
444	20241218	131900	323718975	2925	2925	2925	2925	1
445	20241218	131800	323716050	2925	2910	2925	2910	4
446	20241218	131700	323704395	2925	2925	2925	2925	1078
447	20241218	131600	320551245	2925	2920	2925	2920	7
448	20241218	131500	320530800	2915	2910	2915	2910	2
449	20241218	131400	320524975	2925	2925	2925	2925	0
450	20241218	131300	320524975	2925	2925	2925	2925	1
451	20241218	131200	320522050	2910	2910	2910	2910	2265
452	20241218	131100	313930900	2925	2925	2925	2925	0
453	20241218	131000	313930900	2925	2925	2925	2925	0
454	20241218	130900	313930900	2925	2925	2925	2925	0
455	20241218	130800	313930900	2925	2925	2925	2925	0
456	20241218	130700	313930900	2925	2925	2925	2925	0
457	20241218	130600	313930900	2925	2925	2925	2925	0
458	20241218	130500	313930900	2925	2925	2925	2925	1
459	20241218	130400	313927975	2925	2920	2925	2920	11
460	20241218	130300	313895850	2910	2910	2910	2910	0
461	20241218	130200	313895850	2910	2910	2910	2910	0
462	20241218	130100	313895850	2910	2925	2925	2910	104
463	20241218	130000	313593135	2925	2925	2925	2925	0
464	20241218	125900	313593135	2925	2920	2925	2920	109
465	20241218	125800	313274805	2920	2915	2920	2910	104
466	20241218	125700	312972150	2920	2920	2920	2920	0
467	20241218	125600	312972150	2920	2920	2920	2920	0
468	20241218	125500	312972150	2920	2920	2920	2920	0
469	20241218	125400	312972150	2920	2920	2920	2920	0
470	20241218	125300	312972150	2920	2920	2920	2920	400
471	20241218	125200	311804150	2925	2925	2925	2925	1
472	20241218	125100	311801225	2910	2910	2910	2910	100
473	20241218	125000	311510225	2910	2925	2925	2910	801
474	20241218	124900	309177530	2920	2920	2920	2920	0
475	20241218	124800	309177530	2920	2920	2920	2920	0
476	20241218	124700	309177530	2920	2920	2920	2920	0
477	20241218	124600	309177530	2920	2920	2920	2920	122
478	20241218	124500	308821290	2925	2925	2925	2925	0
479	20241218	124400	308821290	2925	2925	2925	2925	0
480	20241218	124300	308821290	2925	2925	2925	2925	0
481	20241218	124200	308821290	2925	2925	2925	2925	0
482	20241218	124100	308821290	2925	2925	2925	2925	0
483	20241218	124000	308821290	2925	2925	2925	2925	3
484	20241218	123900	308812515	2925	2925	2925	2925	0
485	20241218	123800	308812515	2925	2925	2925	2925	0
486	20241218	123700	308812515	2925	2925	2925	2925	0
487	20241218	123600	308812515	2925	2925	2925	2925	0
488	20241218	123500	308812515	2925	2925	2925	2925	0
489	20241218	123400	308812515	2925	2925	2925	2925	0
490	20241218	123300	308812515	2925	2925	2925	2925	0
491	20241218	123200	308812515	2925	2925	2925	2925	0
492	20241218	123100	308812515	2925	2925	2925	2925	0
493	20241218	123000	308812515	2925	2925	2925	2925	0
494	20241218	122900	308812515	2925	2925	2925	2925	50
495	20241218	122800	308666265	2920	2920	2920	2920	0
496	20241218	122700	308666265	2920	2920	2920	2920	240
497	20241218	122600	307965465	2925	2925	2925	2925	101
498	20241218	122500	307670040	2925	2925	2925	2925	0
499	20241218	122400	307670040	2925	2920	2925	2920	351
500	20241218	122300	306645115	2925	2925	2925	2925	0
501	20241218	122200	306645115	2925	2925	2925	2920	168
502	20241218	122100	306154475	2920	2925	2925	2920	1002
503	20241218	122000	303228625	2920	2920	2920	2920	51
504	20241218	121900	303079705	2925	2925	2925	2925	901
505	20241218	121800	300444280	2920	2915	2920	2915	2
506	20241218	121700	300438445	2915	2915	2915	2915	0
507	20241218	121600	300438445	2915	2915	2915	2915	0
508	20241218	121500	300438445	2915	2915	2915	2915	0
509	20241218	121400	300438445	2915	2920	2920	2915	10
510	20241218	121300	300409275	2920	2920	2920	2920	0
511	20241218	121200	300409275	2920	2920	2920	2920	0
512	20241218	121100	300409275	2920	2920	2920	2920	0
513	20241218	121000	300409275	2920	2920	2920	2920	0
514	20241218	120900	300409275	2920	2920	2920	2920	0
515	20241218	120800	300409275	2920	2925	2925	2920	390
516	20241218	120700	299268575	2925	2925	2925	2925	0
517	20241218	120600	299268575	2925	2925	2925	2925	0
518	20241218	120500	299268575	2925	2920	2925	2920	7
519	20241218	120400	299248130	2920	2920	2920	2920	0
520	20241218	120300	299248130	2920	2920	2920	2920	0
521	20241218	120200	299248130	2920	2915	2920	2915	11
522	20241218	120100	299216060	2925	2925	2925	2925	0
523	20241218	120000	299216060	2925	2925	2925	2925	1
524	20241218	115900	299213135	2915	2915	2915	2915	50
525	20241218	115800	299067385	2925	2925	2925	2925	0
526	20241218	115700	299067385	2925	2925	2925	2925	0
527	20241218	115600	299067385	2925	2925	2925	2925	0
528	20241218	115500	299067385	2925	2925	2925	2925	1
529	20241218	115400	299064460	2915	2915	2915	2915	0
530	20241218	115300	299064460	2915	2915	2915	2915	0
531	20241218	115200	299064460	2915	2915	2915	2915	601
532	20241218	115100	297312545	2915	2915	2915	2915	0
533	20241218	115000	297312545	2915	2915	2915	2915	0
534	20241218	114900	297312545	2915	2915	2915	2915	0
535	20241218	114800	297312545	2915	2915	2915	2915	0
536	20241218	114700	297312545	2915	2915	2915	2915	5000
537	20241218	114600	282737545	2915	2915	2915	2915	0
538	20241218	114500	282737545	2915	2915	2915	2915	337
539	20241218	114400	281755190	2915	2915	2915	2915	0
540	20241218	114300	281755190	2915	2915	2915	2915	0
541	20241218	114200	281755190	2915	2915	2915	2915	0
542	20241218	114100	281755190	2915	2915	2915	2915	0
543	20241218	114000	281755190	2915	2915	2915	2915	0
544	20241218	113900	281755190	2915	2915	2915	2915	119
545	20241218	113800	281408305	2915	2915	2915	2915	0
546	20241218	113700	281408305	2915	2925	2925	2915	50
547	20241218	113600	281262515	2925	2925	2925	2925	0
548	20241218	113500	281262515	2925	2925	2925	2925	11
549	20241218	113400	281230340	2925	2925	2925	2915	550
550	20241218	113300	279622090	2925	2925	2925	2925	1
551	20241218	113200	279619165	2925	2925	2925	2925	349
552	20241218	113100	278598340	2925	2925	2925	2925	0
553	20241218	113000	278598340	2925	2925	2925	2925	100
554	20241218	112900	278305840	2925	2925	2925	2925	0
555	20241218	112800	278305840	2925	2925	2925	2925	1
556	20241218	112700	278302915	2910	2910	2910	2910	2
557	20241218	112600	278297095	2910	2910	2925	2910	751
558	20241218	112500	276101185	2920	2920	2920	2920	9
559	20241218	112400	276074905	2925	2925	2925	2925	0
560	20241218	112300	276074905	2925	2925	2925	2925	0
561	20241218	112200	276074905	2925	2925	2925	2925	0
562	20241218	112100	276074905	2925	2925	2925	2925	0
563	20241218	112000	276074905	2925	2925	2925	2925	0
564	20241218	111900	276074905	2925	2925	2925	2925	0
565	20241218	111800	276074905	2925	2925	2925	2925	0
566	20241218	111700	276074905	2925	2925	2925	2925	0
567	20241218	111600	276074905	2925	2925	2925	2925	5
568	20241218	111500	276060280	2925	2925	2925	2925	0
569	20241218	111400	276060280	2925	2925	2925	2925	600
570	20241218	111300	274305280	2925	2910	2925	2910	21
571	20241218	111200	274244015	2910	2910	2910	2910	1
572	20241218	111100	274241105	2920	2920	2920	2920	19
573	20241218	111000	274185625	2920	2920	2920	2920	7
574	20241218	110900	274165185	2925	2925	2925	2925	0
575	20241218	110800	274165185	2925	2925	2925	2925	0
576	20241218	110700	274165185	2925	2925	2925	2925	0
577	20241218	110600	274165185	2925	2925	2925	2925	0
578	20241218	110500	274165185	2925	2925	2925	2925	3
579	20241218	110400	274156410	2925	2925	2925	2925	0
580	20241218	110300	274156410	2925	2925	2925	2925	0
581	20241218	110200	274156410	2925	2910	2925	2910	824
582	20241218	110100	271746355	2925	2925	2925	2925	0
583	20241218	110000	271746355	2925	2925	2925	2925	0
584	20241218	105900	271746355	2925	2925	2925	2925	0
585	20241218	105800	271746355	2925	2925	2925	2925	0
586	20241218	105700	271746355	2925	2925	2925	2925	900
587	20241218	105600	269113855	2905	2905	2905	2905	100
588	20241218	105500	268823355	2925	2925	2925	2925	0
589	20241218	105400	268823355	2925	2925	2925	2925	0
590	20241218	105300	268823355	2925	2920	2925	2920	2750
591	20241218	105200	260793350	2920	2920	2920	2920	0
592	20241218	105100	260793350	2920	2920	2920	2920	0
593	20241218	105000	260793350	2920	2920	2920	2920	0
594	20241218	104900	260793350	2920	2920	2920	2920	0
595	20241218	104800	260793350	2920	2920	2920	2920	0
596	20241218	104700	260793350	2920	2920	2920	2905	611
597	20241218	104600	259009380	2905	2905	2905	2905	100
598	20241218	104500	258718880	2920	2920	2920	2920	302
599	20241218	104400	257837040	2905	2905	2905	2905	100
600	20241218	104300	257546540	2905	2920	2920	2900	8083
601	20241218	104200	234069155	2925	2925	2925	2925	1
602	20241218	104100	234066230	2925	2925	2925	2925	1
603	20241218	104000	234063305	2925	2925	2925	2925	171
604	20241218	103900	233563130	2925	2925	2925	2925	10
605	20241218	103800	233533880	2925	2925	2925	2925	0
606	20241218	103700	233533880	2925	2925	2925	2925	0
607	20241218	103600	233533880	2925	2925	2925	2925	0
608	20241218	103500	233533880	2925	2925	2925	2925	100
609	20241218	103400	233241380	2925	2925	2925	2925	0
610	20241218	103300	233241380	2925	2925	2925	2925	3
611	20241218	103200	233232605	2925	2925	2925	2925	1
612	20241218	103100	233229680	2915	2915	2915	2915	1
613	20241218	103000	233226765	2925	2925	2925	2925	0
614	20241218	102900	233226765	2925	2925	2925	2925	0
615	20241218	102800	233226765	2925	2925	2925	2925	0
616	20241218	102700	233226765	2925	2925	2925	2925	307
617	20241218	102600	232328790	2925	2925	2925	2925	0
618	20241218	102500	232328790	2925	2925	2925	2925	0
619	20241218	102400	232328790	2925	2925	2925	2925	0
620	20241218	102300	232328790	2925	2925	2925	2925	1
621	20241218	102200	232325865	2925	2925	2925	2925	1
622	20241218	102100	232322940	2920	2920	2920	2920	11
623	20241218	102000	232290820	2925	2925	2925	2925	50
624	20241218	101900	232144570	2925	2925	2925	2925	8
625	20241218	101800	232121170	2925	2925	2925	2925	4
626	20241218	101700	232109470	2925	2925	2925	2925	0
627	20241218	101600	232109470	2925	2925	2925	2925	7
628	20241218	101500	232088995	2925	2925	2925	2925	1
629	20241218	101400	232086070	2925	2920	2925	2920	101
630	20241218	101300	231790900	2920	2920	2920	2920	500
631	20241218	101200	230330900	2920	2920	2920	2920	143
632	20241218	101100	229913340	2920	2920	2920	2920	1765
633	20241218	101000	224759540	2925	2925	2925	2925	62
634	20241218	100900	224578190	2925	2920	2925	2920	237
635	20241218	100800	223886145	2920	2920	2920	2920	36
636	20241218	100700	223781025	2920	2920	2920	2920	255
637	20241218	100600	223036425	2920	2920	2920	2920	7
638	20241218	100500	223015985	2920	2920	2920	2905	189
639	20241218	100400	222466725	2920	2920	2925	2905	4434
640	20241218	100300	209561860	2925	2920	2925	2920	4599
641	20241218	100200	196112170	2920	2920	2920	2920	100
642	20241218	100100	195820170	2915	2915	2915	2915	439
643	20241218	100000	194540485	2915	2915	2915	2915	45
644	20241218	095900	194409310	2915	2915	2915	2915	8
645	20241218	095800	194385990	2915	2910	2915	2910	112
646	20241218	095700	194060020	2915	2915	2915	2915	552
647	20241218	095600	192450940	2915	2915	2915	2915	600
648	20241218	095500	190701940	2915	2915	2915	2915	0
649	20241218	095400	190701940	2915	2920	2920	2915	688
650	20241218	095300	188695480	2925	2925	2925	2925	0
651	20241218	095200	188695480	2925	2925	2925	2925	301
652	20241218	095100	187815055	2925	2925	2925	2925	0
653	20241218	095000	187815055	2925	2910	2925	2905	205
654	20241218	094900	187218495	2920	2920	2920	2920	188
655	20241218	094800	186669535	2925	2925	2925	2925	0
656	20241218	094700	186669535	2925	2925	2925	2910	601
657	20241218	094600	184918940	2925	2925	2925	2925	0
658	20241218	094500	184918940	2925	2925	2925	2925	1
659	20241218	094400	184916015	2925	2925	2925	2925	72
660	20241218	094300	184705415	2925	2925	2925	2925	6
661	20241218	094200	184687865	2930	2925	2930	2925	2422
662	20241218	094100	177603440	2920	2910	2920	2905	1079
663	20241218	094000	174458520	2910	2920	2920	2910	1868
664	20241218	093900	169018375	2920	2925	2925	2915	439
665	20241218	093800	167735840	2925	2925	2925	2925	150
666	20241218	093700	167297090	2930	2930	2930	2930	12
667	20241218	093600	167261930	2925	2925	2925	2925	2910
668	20241218	093500	158750180	2925	2925	2925	2925	3
669	20241218	093400	158741405	2925	2925	2925	2925	5
670	20241218	093300	158726780	2925	2915	2925	2915	362
671	20241218	093200	157668270	2910	2910	2910	2910	31
672	20241218	093100	157578060	2910	2910	2910	2910	300
673	20241218	093000	156705060	2910	2920	2920	2910	5
674	20241218	092900	156690480	2905	2905	2905	2905	0
675	20241218	092800	156690480	2905	2910	2910	2905	4420
676	20241218	092700	143850180	2920	2915	2925	2905	1926
677	20241218	092600	138245355	2910	2915	2920	2910	711
678	20241218	092500	136170290	2910	2910	2910	2910	1772
679	20241218	092400	131013770	2920	2920	2920	2920	0
680	20241218	092300	131013770	2920	2920	2920	2910	79
681	20241218	092200	130783190	2910	2910	2910	2910	0
682	20241218	092100	130783190	2910	2920	2920	2910	1661
683	20241218	092000	125941670	2930	2925	2930	2920	873
684	20241218	091900	123392300	2935	2935	2935	2935	0
685	20241218	091800	123392300	2935	2935	2935	2935	10
686	20241218	091700	123362950	2920	2920	2920	2920	0
687	20241218	091600	123362950	2920	2915	2935	2915	14396
688	20241218	091500	81305760	2920	2930	2930	2920	601
689	20241218	091400	79550580	2915	2915	2915	2915	2
690	20241218	091300	79544750	2930	2920	2930	2910	1725
691	20241218	091200	74504170	2915	2915	2915	2915	1
692	20241218	091100	74501255	2915	2915	2915	2915	301
693	20241218	091000	73623840	2920	2920	2920	2920	1
694	20241218	090900	73620920	2915	2915	2915	2915	0
695	20241218	090800	73620920	2915	2915	2915	2915	397
696	20241218	090700	72463665	2920	2920	2920	2920	1
697	20241218	090600	72460745	2910	2910	2910	2910	0
698	20241218	090500	72460745	2910	2910	2910	2910	913
699	20241218	090400	69803915	2920	2920	2920	2910	1143
700	20241218	090300	66476355	2920	2910	2920	2910	18
701	20241218	090200	66423965	2915	2935	2935	2915	1113
702	20241218	090100	63171515	2940	2935	2940	2935	1162
703	20241218	090000	59757465	2940	2955	2955	2940	20223