KissMeData/208370/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	204100	892702075	4435	4435	4435	4435	2329
3	20241218	204000	892702075	4435	4435	4435	4435	0
4	20241218	203900	892702075	4435	4435	4435	4435	0
5	20241218	203800	892702075	4435	4435	4435	4435	0
6	20241218	203700	892702075	4435	4435	4435	4435	0
7	20241218	203600	892702075	4435	4435	4435	4435	0
8	20241218	203500	892702075	4435	4435	4435	4435	0
9	20241218	203400	892702075	4435	4435	4435	4435	0
10	20241218	203300	892702075	4435	4435	4435	4435	0
11	20241218	203200	892702075	4435	4435	4435	4435	0
12	20241218	203100	892702075	4435	4435	4435	4435	0
13	20241218	203000	892702075	4435	4435	4435	4435	0
14	20241218	202900	892702075	4435	4435	4435	4435	0
15	20241218	202800	892702075	4435	4435	4435	4435	0
16	20241218	202700	892702075	4435	4435	4435	4435	0
17	20241218	202600	892702075	4435	4435	4435	4435	0
18	20241218	202500	892702075	4435	4435	4435	4435	0
19	20241218	202400	892702075	4435	4435	4435	4435	0
20	20241218	202300	892702075	4435	4435	4435	4435	0
21	20241218	202200	892702075	4435	4435	4435	4435	0
22	20241218	202100	892702075	4435	4435	4435	4435	0
23	20241218	202000	892702075	4435	4435	4435	4435	0
24	20241218	201900	892702075	4435	4435	4435	4435	0
25	20241218	201800	892702075	4435	4435	4435	4435	0
26	20241218	201700	892702075	4435	4435	4435	4435	0
27	20241218	201600	892702075	4435	4435	4435	4435	0
28	20241218	201500	892702075	4435	4435	4435	4435	0
29	20241218	201400	892702075	4435	4435	4435	4435	0
30	20241218	201300	892702075	4435	4435	4435	4435	0
31	20241218	201200	892702075	4435	4435	4435	4435	0
32	20241218	201100	892702075	4435	4435	4435	4435	2329
33	20241218	201000	892702075	4435	4435	4435	4435	0
34	20241218	200900	892702075	4435	4435	4435	4435	0
35	20241218	200800	892702075	4435	4435	4435	4435	0
36	20241218	200700	892702075	4435	4435	4435	4435	0
37	20241218	200600	892702075	4435	4435	4435	4435	0
38	20241218	200500	892702075	4435	4435	4435	4435	0
39	20241218	200400	892702075	4435	4435	4435	4435	0
40	20241218	200300	892702075	4435	4435	4435	4435	0
41	20241218	200200	892702075	4435	4435	4435	4435	0
42	20241218	200100	892702075	4435	4435	4435	4435	0
43	20241218	200000	892702075	4435	4435	4435	4435	0
44	20241218	195900	892702075	4435	4435	4435	4435	0
45	20241218	195800	892702075	4435	4435	4435	4435	0
46	20241218	195700	892702075	4435	4435	4435	4435	0
47	20241218	195600	892702075	4435	4435	4435	4435	0
48	20241218	195500	892702075	4435	4435	4435	4435	0
49	20241218	195400	892702075	4435	4435	4435	4435	0
50	20241218	195300	892702075	4435	4435	4435	4435	0
51	20241218	195200	892702075	4435	4435	4435	4435	0
52	20241218	195100	892702075	4435	4435	4435	4435	0
53	20241218	195000	892702075	4435	4435	4435	4435	0
54	20241218	194900	892702075	4435	4435	4435	4435	0
55	20241218	194800	892702075	4435	4435	4435	4435	0
56	20241218	194700	892702075	4435	4435	4435	4435	0
57	20241218	194600	892702075	4435	4435	4435	4435	0
58	20241218	194500	892702075	4435	4435	4435	4435	0
59	20241218	194400	892702075	4435	4435	4435	4435	0
60	20241218	194300	892702075	4435	4435	4435	4435	0
61	20241218	194200	892702075	4435	4435	4435	4435	0
62	20241218	194100	892702075	4435	4435	4435	4435	2329
63	20241218	194000	892702075	4435	4435	4435	4435	0
64	20241218	193900	892702075	4435	4435	4435	4435	0
65	20241218	193800	892702075	4435	4435	4435	4435	0
66	20241218	193700	892702075	4435	4435	4435	4435	0
67	20241218	193600	892702075	4435	4435	4435	4435	0
68	20241218	193500	892702075	4435	4435	4435	4435	0
69	20241218	193400	892702075	4435	4435	4435	4435	0
70	20241218	193300	892702075	4435	4435	4435	4435	0
71	20241218	193200	892702075	4435	4435	4435	4435	0
72	20241218	193100	892702075	4435	4435	4435	4435	0
73	20241218	193000	892702075	4435	4435	4435	4435	0
74	20241218	192900	892702075	4435	4435	4435	4435	0
75	20241218	192800	892702075	4435	4435	4435	4435	0
76	20241218	192700	892702075	4435	4435	4435	4435	0
77	20241218	192600	892702075	4435	4435	4435	4435	0
78	20241218	192500	892702075	4435	4435	4435	4435	0
79	20241218	192400	892702075	4435	4435	4435	4435	0
80	20241218	192300	892702075	4435	4435	4435	4435	0
81	20241218	192200	892702075	4435	4435	4435	4435	0
82	20241218	192100	892702075	4435	4435	4435	4435	0
83	20241218	192000	892702075	4435	4435	4435	4435	0
84	20241218	191900	892702075	4435	4435	4435	4435	0
85	20241218	191800	892702075	4435	4435	4435	4435	0
86	20241218	191700	892702075	4435	4435	4435	4435	0
87	20241218	191600	892702075	4435	4435	4435	4435	0
88	20241218	191500	892702075	4435	4435	4435	4435	0
89	20241218	191400	892702075	4435	4435	4435	4435	0
90	20241218	191300	892702075	4435	4435	4435	4435	0
91	20241218	191200	892702075	4435	4435	4435	4435	0
92	20241218	191100	892702075	4435	4435	4435	4435	2329
93	20241218	191000	892702075	4435	4435	4435	4435	0
94	20241218	190900	892702075	4435	4435	4435	4435	0
95	20241218	190800	892702075	4435	4435	4435	4435	0
96	20241218	190700	892702075	4435	4435	4435	4435	0
97	20241218	190600	892702075	4435	4435	4435	4435	0
98	20241218	190500	892702075	4435	4435	4435	4435	0
99	20241218	190400	892702075	4435	4435	4435	4435	0
100	20241218	190300	892702075	4435	4435	4435	4435	0
101	20241218	190200	892702075	4435	4435	4435	4435	0
102	20241218	190100	892702075	4435	4435	4435	4435	0
103	20241218	190000	892702075	4435	4435	4435	4435	0
104	20241218	185900	892702075	4435	4435	4435	4435	0
105	20241218	185800	892702075	4435	4435	4435	4435	0
106	20241218	185700	892702075	4435	4435	4435	4435	0
107	20241218	185600	892702075	4435	4435	4435	4435	0
108	20241218	185500	892702075	4435	4435	4435	4435	0
109	20241218	185400	892702075	4435	4435	4435	4435	0
110	20241218	185300	892702075	4435	4435	4435	4435	0
111	20241218	185200	892702075	4435	4435	4435	4435	0
112	20241218	185100	892702075	4435	4435	4435	4435	0
113	20241218	185000	892702075	4435	4435	4435	4435	0
114	20241218	184900	892702075	4435	4435	4435	4435	0
115	20241218	184800	892702075	4435	4435	4435	4435	0
116	20241218	184700	892702075	4435	4435	4435	4435	0
117	20241218	184600	892702075	4435	4435	4435	4435	0
118	20241218	184500	892702075	4435	4435	4435	4435	0
119	20241218	184400	892702075	4435	4435	4435	4435	0
120	20241218	184300	892702075	4435	4435	4435	4435	0
121	20241218	184200	892702075	4435	4435	4435	4435	0
122	20241218	184100	892702075	4435	4435	4435	4435	2329
123	20241218	184000	892702075	4435	4435	4435	4435	0
124	20241218	183900	892702075	4435	4435	4435	4435	0
125	20241218	183800	892702075	4435	4435	4435	4435	0
126	20241218	183700	892702075	4435	4435	4435	4435	0
127	20241218	183600	892702075	4435	4435	4435	4435	0
128	20241218	183500	892702075	4435	4435	4435	4435	0
129	20241218	183400	892702075	4435	4435	4435	4435	0
130	20241218	183300	892702075	4435	4435	4435	4435	0
131	20241218	183200	892702075	4435	4435	4435	4435	0
132	20241218	183100	892702075	4435	4435	4435	4435	0
133	20241218	183000	892702075	4435	4435	4435	4435	0
134	20241218	182900	892702075	4435	4435	4435	4435	0
135	20241218	182800	892702075	4435	4435	4435	4435	0
136	20241218	182700	892702075	4435	4435	4435	4435	0
137	20241218	182600	892702075	4435	4435	4435	4435	0
138	20241218	182500	892702075	4435	4435	4435	4435	0
139	20241218	182400	892702075	4435	4435	4435	4435	0
140	20241218	182300	892702075	4435	4435	4435	4435	0
141	20241218	182200	892702075	4435	4435	4435	4435	0
142	20241218	182100	892702075	4435	4435	4435	4435	0
143	20241218	182000	892702075	4435	4435	4435	4435	0
144	20241218	181900	892702075	4435	4435	4435	4435	0
145	20241218	181800	892702075	4435	4435	4435	4435	0
146	20241218	181700	892702075	4435	4435	4435	4435	0
147	20241218	181600	892702075	4435	4435	4435	4435	0
148	20241218	181500	892702075	4435	4435	4435	4435	0
149	20241218	181400	892702075	4435	4435	4435	4435	0
150	20241218	181300	892702075	4435	4435	4435	4435	0
151	20241218	181200	892702075	4435	4435	4435	4435	0
152	20241218	181100	892702075	4435	4435	4435	4435	2329
153	20241218	181000	892702075	4435	4435	4435	4435	0
154	20241218	180900	892702075	4435	4435	4435	4435	0
155	20241218	180800	892702075	4435	4435	4435	4435	0
156	20241218	180700	892702075	4435	4435	4435	4435	0
157	20241218	180600	892702075	4435	4435	4435	4435	0
158	20241218	180500	892702075	4435	4435	4435	4435	0
159	20241218	180400	892702075	4435	4435	4435	4435	0
160	20241218	180300	892702075	4435	4435	4435	4435	0
161	20241218	180200	892702075	4435	4435	4435	4435	0
162	20241218	180100	892702075	4435	4435	4435	4435	0
163	20241218	180000	892702075	4435	4435	4435	4435	0
164	20241218	175900	892702075	4435	4435	4435	4435	0
165	20241218	175800	892702075	4435	4435	4435	4435	0
166	20241218	175700	892702075	4435	4435	4435	4435	0
167	20241218	175600	892702075	4435	4435	4435	4435	0
168	20241218	175500	892702075	4435	4435	4435	4435	0
169	20241218	175400	892702075	4435	4435	4435	4435	0
170	20241218	175300	892702075	4435	4435	4435	4435	0
171	20241218	175200	892702075	4435	4435	4435	4435	0
172	20241218	175100	892702075	4435	4435	4435	4435	0
173	20241218	175000	892702075	4435	4435	4435	4435	0
174	20241218	174900	892702075	4435	4435	4435	4435	0
175	20241218	174800	892702075	4435	4435	4435	4435	0
176	20241218	174700	892702075	4435	4435	4435	4435	0
177	20241218	174600	892702075	4435	4435	4435	4435	0
178	20241218	174500	892702075	4435	4435	4435	4435	0
179	20241218	174400	892702075	4435	4435	4435	4435	0
180	20241218	174300	892702075	4435	4435	4435	4435	0
181	20241218	174200	892702075	4435	4435	4435	4435	0
182	20241218	174100	892702075	4435	4435	4435	4435	2329
183	20241218	174000	892702075	4435	4435	4435	4435	0
184	20241218	173900	892702075	4435	4435	4435	4435	0
185	20241218	173800	892702075	4435	4435	4435	4435	0
186	20241218	173700	892702075	4435	4435	4435	4435	0
187	20241218	173600	892702075	4435	4435	4435	4435	0
188	20241218	173500	892702075	4435	4435	4435	4435	0
189	20241218	173400	892702075	4435	4435	4435	4435	0
190	20241218	173300	892702075	4435	4435	4435	4435	0
191	20241218	173200	892702075	4435	4435	4435	4435	0
192	20241218	173100	892702075	4435	4435	4435	4435	0
193	20241218	173000	892702075	4435	4435	4435	4435	0
194	20241218	172900	892702075	4435	4435	4435	4435	0
195	20241218	172800	892702075	4435	4435	4435	4435	0
196	20241218	172700	892702075	4435	4435	4435	4435	0
197	20241218	172600	892702075	4435	4435	4435	4435	0
198	20241218	172500	892702075	4435	4435	4435	4435	0
199	20241218	172400	892702075	4435	4435	4435	4435	0
200	20241218	172300	892702075	4435	4435	4435	4435	0
201	20241218	172200	892702075	4435	4435	4435	4435	0
202	20241218	172100	892702075	4435	4435	4435	4435	0
203	20241218	172000	892702075	4435	4435	4435	4435	0
204	20241218	171900	892702075	4435	4435	4435	4435	0
205	20241218	171800	892702075	4435	4435	4435	4435	0
206	20241218	171700	892702075	4435	4435	4435	4435	0
207	20241218	171600	892702075	4435	4435	4435	4435	0
208	20241218	171500	892702075	4435	4435	4435	4435	0
209	20241218	171400	892702075	4435	4435	4435	4435	0
210	20241218	171300	892702075	4435	4435	4435	4435	0
211	20241218	171200	892702075	4435	4435	4435	4435	0
212	20241218	171100	892702075	4435	4435	4435	4435	2329
213	20241218	171000	892702075	4435	4435	4435	4435	0
214	20241218	170900	892702075	4435	4435	4435	4435	0
215	20241218	170800	892702075	4435	4435	4435	4435	0
216	20241218	170700	892702075	4435	4435	4435	4435	0
217	20241218	170600	892702075	4435	4435	4435	4435	0
218	20241218	170500	892702075	4435	4435	4435	4435	0
219	20241218	170400	892702075	4435	4435	4435	4435	0
220	20241218	170300	892702075	4435	4435	4435	4435	0
221	20241218	170200	892702075	4435	4435	4435	4435	0
222	20241218	170100	892702075	4435	4435	4435	4435	0
223	20241218	170000	892702075	4435	4435	4435	4435	0
224	20241218	165900	892702075	4435	4435	4435	4435	0
225	20241218	165800	892702075	4435	4435	4435	4435	0
226	20241218	165700	892702075	4435	4435	4435	4435	0
227	20241218	165600	892702075	4435	4435	4435	4435	0
228	20241218	165500	892702075	4435	4435	4435	4435	0
229	20241218	165400	892702075	4435	4435	4435	4435	0
230	20241218	165300	892702075	4435	4435	4435	4435	0
231	20241218	165200	892702075	4435	4435	4435	4435	0
232	20241218	165100	892702075	4435	4435	4435	4435	0
233	20241218	165000	892702075	4435	4435	4435	4435	0
234	20241218	164900	892702075	4435	4435	4435	4435	0
235	20241218	164800	892702075	4435	4435	4435	4435	0
236	20241218	164700	892702075	4435	4435	4435	4435	0
237	20241218	164600	892702075	4435	4435	4435	4435	0
238	20241218	164500	892702075	4435	4435	4435	4435	0
239	20241218	164400	892702075	4435	4435	4435	4435	0
240	20241218	164300	892702075	4435	4435	4435	4435	0
241	20241218	164200	892702075	4435	4435	4435	4435	0
242	20241218	164100	892702075	4435	4435	4435	4435	2329
243	20241218	164000	892702075	4435	4435	4435	4435	0
244	20241218	163900	892702075	4435	4435	4435	4435	0
245	20241218	163800	892702075	4435	4435	4435	4435	0
246	20241218	163700	892702075	4435	4435	4435	4435	0
247	20241218	163600	892702075	4435	4435	4435	4435	0
248	20241218	163500	892702075	4435	4435	4435	4435	0
249	20241218	163400	892702075	4435	4435	4435	4435	0
250	20241218	163300	892702075	4435	4435	4435	4435	0
251	20241218	163200	892702075	4435	4435	4435	4435	0
252	20241218	163100	892702075	4435	4435	4435	4435	0
253	20241218	163000	892702075	4435	4435	4435	4435	0
254	20241218	162900	892702075	4435	4435	4435	4435	0
255	20241218	162800	892702075	4435	4435	4435	4435	0
256	20241218	162700	892702075	4435	4435	4435	4435	0
257	20241218	162600	892702075	4435	4435	4435	4435	0
258	20241218	162500	892702075	4435	4435	4435	4435	0
259	20241218	162400	892702075	4435	4435	4435	4435	0
260	20241218	162300	892702075	4435	4435	4435	4435	0
261	20241218	162200	892702075	4435	4435	4435	4435	0
262	20241218	162100	892702075	4435	4435	4435	4435	0
263	20241218	162000	892702075	4435	4435	4435	4435	0
264	20241218	161900	892702075	4435	4435	4435	4435	0
265	20241218	161800	892702075	4435	4435	4435	4435	0
266	20241218	161700	892702075	4435	4435	4435	4435	0
267	20241218	161600	892702075	4435	4435	4435	4435	0
268	20241218	161500	892702075	4435	4435	4435	4435	0
269	20241218	161400	892702075	4435	4435	4435	4435	0
270	20241218	161300	892702075	4435	4435	4435	4435	0
271	20241218	161200	892702075	4435	4435	4435	4435	0
272	20241218	161100	892702075	4435	4435	4435	4435	2329
273	20241218	161000	892702075	4435	4435	4435	4435	0
274	20241218	160900	892702075	4435	4435	4435	4435	0
275	20241218	160800	892702075	4435	4435	4435	4435	0
276	20241218	160700	892702075	4435	4435	4435	4435	0
277	20241218	160600	892702075	4435	4435	4435	4435	0
278	20241218	160500	892702075	4435	4435	4435	4435	0
279	20241218	160400	892702075	4435	4435	4435	4435	0
280	20241218	160300	892702075	4435	4435	4435	4435	0
281	20241218	160200	892702075	4435	4435	4435	4435	0
282	20241218	160100	892702075	4435	4435	4435	4435	0
283	20241218	160000	892702075	4435	4435	4435	4435	0
284	20241218	155900	892702075	4435	4435	4435	4435	0
285	20241218	155800	892702075	4435	4435	4435	4435	0
286	20241218	155700	892702075	4435	4435	4435	4435	0
287	20241218	155600	892702075	4435	4435	4435	4435	0
288	20241218	155500	892702075	4435	4435	4435	4435	0
289	20241218	155400	892702075	4435	4435	4435	4435	0
290	20241218	155300	892702075	4435	4435	4435	4435	0
291	20241218	155200	892702075	4435	4435	4435	4435	0
292	20241218	155100	892702075	4435	4435	4435	4435	0
293	20241218	155000	892702075	4435	4435	4435	4435	0
294	20241218	154900	892702075	4435	4435	4435	4435	0
295	20241218	154800	892702075	4435	4435	4435	4435	0
296	20241218	154700	892702075	4435	4435	4435	4435	0
297	20241218	154600	892702075	4435	4435	4435	4435	0
298	20241218	154500	892702075	4435	4435	4435	4435	0
299	20241218	154400	892702075	4435	4435	4435	4435	0
300	20241218	154300	892702075	4435	4435	4435	4435	0
301	20241218	154200	892702075	4435	4435	4435	4435	0
302	20241218	154100	892702075	4435	4435	4435	4435	2329
303	20241218	154000	892702075	4435	4435	4435	4435	0
304	20241218	153900	892702075	4435	4435	4435	4435	0
305	20241218	153800	892702075	4435	4435	4435	4435	0
306	20241218	153700	892702075	4435	4435	4435	4435	0
307	20241218	153600	892702075	4435	4435	4435	4435	0
308	20241218	153500	892702075	4435	4435	4435	4435	0
309	20241218	153400	892702075	4435	4435	4435	4435	0
310	20241218	153300	892702075	4435	4435	4435	4435	0
311	20241218	153200	892702075	4435	4435	4435	4435	0
312	20241218	153100	892702075	4435	4435	4435	4435	0
313	20241218	153000	892702075	4435	4435	4435	4435	2329
314	20241218	152900	882372960	4445	4445	4445	4445	0
315	20241218	152800	882372960	4445	4445	4445	4445	0
316	20241218	152700	882372960	4445	4445	4445	4445	0
317	20241218	152600	882372960	4445	4445	4445	4445	0
318	20241218	152500	882372960	4445	4445	4445	4445	0
319	20241218	152400	882372960	4445	4445	4445	4445	0
320	20241218	152300	882372960	4445	4445	4445	4445	0
321	20241218	152200	882372960	4445	4445	4445	4445	0
322	20241218	152100	882372960	4445	4445	4445	4445	0
323	20241218	152000	882372960	4445	4445	4445	4445	0
324	20241218	151900	882372960	4445	4445	4445	4440	195
325	20241218	151800	881506195	4445	4450	4450	4445	216
326	20241218	151700	880545655	4450	4440	4450	4440	400
327	20241218	151600	878767750	4440	4435	4445	4435	401
328	20241218	151500	876987310	4435	4440	4440	4435	284
329	20241218	151400	875727750	4440	4435	4440	4435	205
330	20241218	151300	874818550	4435	4435	4450	4435	1337
331	20241218	151200	868887505	4440	4435	4440	4435	1151
332	20241218	151100	863780230	4440	4445	4445	4440	403
333	20241218	151000	861990900	4450	4450	4450	4450	0
334	20241218	150900	861990900	4450	4450	4450	4450	1
335	20241218	150800	861986450	4450	4435	4450	4435	14
336	20241218	150700	861924345	4450	4435	4450	4435	104
337	20241218	150600	861462095	4440	4435	4450	4435	454
338	20241218	150500	859446335	4435	4435	4435	4435	110
339	20241218	150400	858958485	4435	4435	4435	4435	311
340	20241218	150300	857579200	4435	4435	4435	4435	23
341	20241218	150200	857477195	4435	4435	4435	4435	33
342	20241218	150100	857330840	4435	4430	4435	4430	399
343	20241218	150000	855563165	4435	4435	4435	4435	11
344	20241218	145900	855514380	4430	4435	4435	4430	364
345	20241218	145800	853901710	4450	4450	4450	4450	1
346	20241218	145700	853897260	4430	4455	4455	4430	8
347	20241218	145600	853861795	4430	4430	4430	4430	59
348	20241218	145500	853600425	4430	4430	4430	4430	0
349	20241218	145400	853600425	4430	4430	4430	4425	721
350	20241218	145300	850406995	4430	4430	4430	4430	0
351	20241218	145200	850406995	4430	4435	4440	4425	48
352	20241218	145100	850194225	4435	4435	4440	4425	1034
353	20241218	145000	845610140	4440	4440	4440	4440	18
354	20241218	144900	845530220	4435	4440	4440	4435	22
355	20241218	144800	845432545	4435	4435	4435	4435	3
356	20241218	144700	845419240	4440	4440	4440	4440	100
357	20241218	144600	844975240	4450	4450	4450	4450	2
358	20241218	144500	844966340	4455	4455	4455	4455	95
359	20241218	144400	844543115	4455	4455	4455	4455	0
360	20241218	144300	844543115	4455	4455	4455	4455	0
361	20241218	144200	844543115	4455	4455	4455	4455	0
362	20241218	144100	844543115	4455	4440	4455	4440	2
363	20241218	144000	844534220	4430	4440	4440	4430	428
364	20241218	143900	842635420	4445	4445	4445	4445	11
365	20241218	143800	842586525	4445	4460	4460	4445	659
366	20241218	143700	839656370	4460	4460	4460	4460	60
367	20241218	143600	839388770	4460	4460	4460	4460	40
368	20241218	143500	839210370	4460	4450	4460	4450	51
369	20241218	143400	838983410	4460	4460	4460	4460	70
370	20241218	143300	838671210	4460	4460	4460	4460	406
371	20241218	143200	836860450	4460	4450	4460	4450	109
372	20241218	143100	836374870	4450	4450	4450	4450	2
373	20241218	143000	836365970	4455	4460	4460	4455	4076
374	20241218	142900	818206385	4455	4455	4455	4455	724
375	20241218	142800	814980965	4450	4450	4450	4450	2
376	20241218	142700	814972065	4455	4455	4460	4455	52
377	20241218	142600	814740400	4460	4460	4460	4460	1
378	20241218	142500	814735940	4460	4455	4460	4445	720
379	20241218	142400	811534510	4460	4455	4460	4455	89
380	20241218	142300	811138010	4455	4455	4455	4455	10
381	20241218	142200	811093460	4455	4445	4455	4445	2804
382	20241218	142100	798626165	4445	4435	4445	4435	1103
383	20241218	142000	793728350	4440	4440	4440	4440	282
384	20241218	141900	792476270	4440	4440	4440	4440	200
385	20241218	141800	791588270	4445	4445	4445	4445	0
386	20241218	141700	791588270	4445	4445	4445	4440	102
387	20241218	141600	791135380	4440	4445	4445	4440	161
388	20241218	141500	790419885	4445	4445	4445	4445	0
389	20241218	141400	790419885	4445	4440	4445	4440	28
390	20241218	141300	790295555	4430	4430	4430	4430	62
391	20241218	141200	790020895	4440	4440	4440	4440	62
392	20241218	141100	789745615	4440	4440	4440	4440	1
393	20241218	141000	789741175	4440	4430	4440	4430	104
394	20241218	140900	789280425	4440	4440	4440	4440	31
395	20241218	140800	789142785	4440	4440	4440	4440	0
396	20241218	140700	789142785	4440	4435	4440	4435	25
397	20241218	140600	789031905	4440	4440	4440	4440	10
398	20241218	140500	788987505	4440	4440	4440	4440	0
399	20241218	140400	788987505	4440	4435	4440	4435	54
400	20241218	140300	788748010	4435	4435	4435	4435	38
401	20241218	140200	788579480	4445	4445	4445	4445	10
402	20241218	140100	788535030	4445	4445	4445	4445	0
403	20241218	140000	788535030	4445	4440	4445	4440	51
404	20241218	135900	788308385	4445	4445	4445	4440	69
405	20241218	135800	788001960	4450	4450	4450	4445	214
406	20241218	135700	787050710	4450	4440	4450	4440	551
407	20241218	135600	784604260	4450	4450	4450	4450	1
408	20241218	135500	784599810	4450	4440	4450	4440	71
409	20241218	135400	784284560	4450	4445	4450	4440	417
410	20241218	135300	782431015	4445	4440	4445	4440	105
411	20241218	135200	781964810	4440	4440	4440	4440	0
412	20241218	135100	781964810	4440	4440	4440	4440	0
413	20241218	135000	781964810	4440	4440	4440	4440	0
414	20241218	134900	781964810	4440	4430	4440	4430	701
415	20241218	134800	778859370	4440	4440	4440	4440	0
416	20241218	134700	778859370	4440	4440	4440	4440	0
417	20241218	134600	778859370	4440	4440	4440	4440	1
418	20241218	134500	778854930	4435	4435	4435	4435	0
419	20241218	134400	778854930	4435	4430	4435	4430	118
420	20241218	134300	778331685	4430	4425	4430	4425	433
421	20241218	134200	776414230	4425	4425	4425	4425	0
422	20241218	134100	776414230	4425	4420	4425	4420	109
423	20241218	134000	775931910	4420	4425	4425	4420	2
424	20241218	133900	775923065	4415	4415	4425	4415	117
425	20241218	133800	775406500	4425	4425	4425	4425	0
426	20241218	133700	775406500	4425	4425	4425	4425	1
427	20241218	133600	775402075	4415	4415	4415	4415	20
428	20241218	133500	775313775	4425	4425	4425	4425	1
429	20241218	133400	775309350	4415	4425	4425	4415	17
430	20241218	133300	775234285	4425	4410	4425	4410	73
431	20241218	133200	774912310	4420	4420	4420	4420	0
432	20241218	133100	774912310	4420	4420	4425	4420	14
433	20241218	133000	774850385	4420	4420	4420	4420	0
434	20241218	132900	774850385	4420	4420	4420	4420	2
435	20241218	132800	774841545	4425	4425	4425	4420	32
436	20241218	132700	774700095	4420	4420	4420	4420	329
437	20241218	132600	773245915	4420	4415	4420	4415	26
438	20241218	132500	773131045	4420	4420	4420	4420	3
439	20241218	132400	773117785	4415	4415	4415	4415	194
440	20241218	132300	772261275	4415	4415	4415	4415	0
441	20241218	132200	772261275	4415	4415	4415	4415	0
442	20241218	132100	772261275	4415	4415	4415	4415	0
443	20241218	132000	772261275	4415	4415	4415	4415	1
444	20241218	131900	772256860	4415	4400	4415	4395	113
445	20241218	131800	771760130	4415	4415	4415	4415	0
446	20241218	131700	771760130	4415	4415	4415	4415	3
447	20241218	131600	771746885	4420	4420	4420	4420	0
448	20241218	131500	771746885	4420	4420	4420	4420	1
449	20241218	131400	771742465	4415	4415	4415	4415	0
450	20241218	131300	771742465	4415	4415	4415	4415	2848
451	20241218	131200	759168545	4415	4415	4415	4415	7
452	20241218	131100	759137640	4415	4400	4415	4395	111
453	20241218	131000	758649520	4415	4410	4415	4410	3
454	20241218	130900	758636285	4415	4405	4415	4400	275
455	20241218	130800	757426255	4415	4415	4415	4415	0
456	20241218	130700	757426255	4415	4415	4415	4415	0
457	20241218	130600	757426255	4415	4415	4415	4415	0
458	20241218	130500	757426255	4415	4415	4415	4415	0
459	20241218	130400	757426255	4415	4415	4415	4415	0
460	20241218	130300	757426255	4415	4415	4415	4415	0
461	20241218	130200	757426255	4415	4410	4415	4410	2
462	20241218	130100	757417430	4395	4410	4410	4395	19
463	20241218	130000	757333775	4410	4415	4415	4410	92
464	20241218	125900	756927755	4415	4415	4415	4415	0
465	20241218	125800	756927755	4415	4415	4415	4415	0
466	20241218	125700	756927755	4415	4415	4415	4415	0
467	20241218	125600	756927755	4415	4415	4415	4415	7
468	20241218	125500	756896850	4415	4410	4415	4410	3
469	20241218	125400	756883615	4415	4395	4415	4390	569
470	20241218	125300	754380380	4395	4395	4395	4395	10
471	20241218	125200	754336430	4395	4395	4395	4395	1
472	20241218	125100	754332035	4395	4395	4395	4385	1413
473	20241218	125000	748130305	4395	4400	4400	4395	51
474	20241218	124900	747906155	4400	4405	4405	4400	934
475	20241218	124800	743795555	4405	4405	4405	4405	200
476	20241218	124700	742914555	4415	4415	4415	4415	1
477	20241218	124600	742910140	4410	4405	4410	4380	17551
478	20241218	124500	665861230	4410	4415	4415	4410	8
479	20241218	124400	665825920	4405	4400	4405	4400	10
480	20241218	124300	665781880	4405	4410	4410	4405	5133
481	20241218	124200	643171005	4415	4415	4415	4415	2
482	20241218	124100	643162175	4415	4415	4415	4405	801
483	20241218	124000	639633750	4410	4415	4415	4410	471
484	20241218	123900	637556635	4410	4410	4410	4410	0
485	20241218	123800	637556635	4410	4410	4410	4405	720
486	20241218	123700	634381585	4410	4415	4415	4410	2371
487	20241218	123600	623925460	4410	4410	4410	4410	5
488	20241218	123500	623903410	4415	4410	4415	4410	25
489	20241218	123400	623793060	4410	4410	4410	4410	364
490	20241218	123300	622187820	4415	4410	4415	4410	3
491	20241218	123200	622174585	4415	4415	4415	4415	86
492	20241218	123100	621794895	4415	4415	4415	4415	0
493	20241218	123000	621794895	4415	4415	4415	4415	3
494	20241218	122900	621781650	4410	4405	4410	4405	25
495	20241218	122800	621671500	4410	4410	4410	4410	5
496	20241218	122700	621649450	4415	4410	4415	4410	14
497	20241218	122600	621587670	4410	4415	4415	4410	180
498	20241218	122500	620793365	4415	4410	4415	4410	14
499	20241218	122400	620731565	4405	4415	4415	4405	8
500	20241218	122300	620696265	4415	4410	4415	4410	3
501	20241218	122200	620683030	4415	4405	4415	4405	5
502	20241218	122100	620660995	4415	4415	4415	4415	0
503	20241218	122000	620660995	4415	4410	4415	4410	20
504	20241218	121900	620572775	4415	4410	4415	4410	29
505	20241218	121800	620444750	4405	4405	4405	4405	400
506	20241218	121700	618682750	4405	4410	4410	4405	371
507	20241218	121600	617047290	4410	4410	4410	4410	101
508	20241218	121500	616601880	4405	4405	4405	4405	683
509	20241218	121400	613593265	4410	4415	4415	4410	200
510	20241218	121300	612711215	4415	4415	4415	4415	2
511	20241218	121200	612702385	4410	4410	4410	4410	6
512	20241218	121100	612675925	4410	4410	4410	4410	1
513	20241218	121000	612671515	4410	4405	4410	4405	370
514	20241218	120900	611041655	4405	4405	4405	4405	5
515	20241218	120800	611019630	4405	4405	4405	4405	1
516	20241218	120700	611015225	4410	4410	4410	4410	676
517	20241218	120600	608034065	4415	4415	4415	4415	0
518	20241218	120500	608034065	4415	4415	4415	4415	10
519	20241218	120400	607989915	4415	4415	4415	4415	0
520	20241218	120300	607989915	4415	4415	4415	4415	2
521	20241218	120200	607981085	4410	4410	4410	4410	1
522	20241218	120100	607976675	4415	4415	4415	4415	0
523	20241218	120000	607976675	4415	4415	4415	4415	0
524	20241218	115900	607976675	4415	4415	4415	4415	100
525	20241218	115800	607535175	4415	4415	4415	4415	0
526	20241218	115700	607535175	4415	4415	4415	4415	7
527	20241218	115600	607504270	4415	4415	4415	4415	0
528	20241218	115500	607504270	4415	4415	4415	4415	0
529	20241218	115400	607504270	4415	4415	4415	4415	94
530	20241218	115300	607089260	4415	4410	4415	4410	5
531	20241218	115200	607067195	4415	4415	4415	4415	2
532	20241218	115100	607058365	4410	4410	4415	4410	5
533	20241218	115000	607036305	4405	4405	4405	4405	15
534	20241218	114900	606970230	4410	4410	4410	4410	721
535	20241218	114800	603790620	4410	4410	4410	4410	11
536	20241218	114700	603742110	4405	4405	4405	4405	1945
537	20241218	114600	595174385	4405	4420	4420	4400	5874
538	20241218	114500	569292200	4420	4420	4420	4420	1
539	20241218	114400	569287780	4420	4415	4420	4415	41
540	20241218	114300	569106755	4425	4425	4425	4425	0
541	20241218	114200	569106755	4425	4425	4425	4425	10
542	20241218	114100	569062505	4425	4425	4425	4425	8
543	20241218	114000	569027105	4425	4420	4425	4420	28
544	20241218	113900	568903285	4420	4415	4420	4410	581
545	20241218	113800	566340285	4410	4410	4410	4410	1389
546	20241218	113700	560214795	4415	4420	4420	4415	1304
547	20241218	113600	554457630	4420	4415	4420	4415	91
548	20241218	113500	554055855	4415	4415	4415	4415	90
549	20241218	113400	553658505	4415	4420	4420	4415	2948
550	20241218	113300	540643075	4425	4425	4425	4425	30
551	20241218	113200	540510325	4425	4420	4425	4420	275
552	20241218	113100	539294375	4420	4420	4420	4420	56
553	20241218	113000	539046855	4420	4420	4425	4420	1639
554	20241218	112900	531795300	4420	4420	4420	4420	282
555	20241218	112800	530548860	4420	4420	4420	4420	200
556	20241218	112700	529664860	4430	4430	4430	4430	0
557	20241218	112600	529664860	4430	4420	4430	4420	611
558	20241218	112500	526964130	4430	4425	4430	4425	3
559	20241218	112400	526950850	4430	4430	4430	4430	1
560	20241218	112300	526946420	4430	4430	4430	4430	1
561	20241218	112200	526941990	4420	4430	4430	4420	8
562	20241218	112100	526906560	4430	4430	4430	4430	0
563	20241218	112000	526906560	4430	4430	4430	4430	0
564	20241218	111900	526906560	4430	4430	4430	4430	0
565	20241218	111800	526906560	4430	4430	4430	4430	2
566	20241218	111700	526897700	4425	4430	4430	4425	7
567	20241218	111600	526866700	4430	4420	4430	4420	76
568	20241218	111500	526530565	4420	4420	4420	4420	150
569	20241218	111400	525867565	4420	4420	4420	4420	69
570	20241218	111300	525562585	4420	4430	4430	4415	2466
571	20241218	111200	514662860	4420	4420	4430	4420	361
572	20241218	111100	513067220	4420	4430	4430	4420	252
573	20241218	111000	511951120	4420	4425	4425	4420	245
574	20241218	110900	510867095	4425	4425	4425	4425	0
575	20241218	110800	510867095	4425	4425	4425	4425	2
576	20241218	110700	510858245	4425	4425	4425	4425	0
577	20241218	110600	510858245	4425	4425	4425	4425	200
578	20241218	110500	509973245	4425	4420	4425	4420	867
579	20241218	110400	506140455	4430	4430	4430	4430	0
580	20241218	110300	506140455	4430	4430	4430	4430	0
581	20241218	110200	506140455	4430	4430	4430	4430	0
582	20241218	110100	506140455	4430	4430	4430	4430	0
583	20241218	110000	506140455	4430	4430	4430	4430	2
584	20241218	105900	506131595	4420	4420	4420	4420	1
585	20241218	105800	506127175	4425	4425	4425	4425	8
586	20241218	105700	506091775	4425	4425	4425	4425	15
587	20241218	105600	506025400	4430	4430	4430	4430	0
588	20241218	105500	506025400	4430	4425	4430	4425	502
589	20241218	105400	503804040	4425	4430	4430	4425	33
590	20241218	105300	503658010	4425	4430	4430	4425	5
591	20241218	105200	503635875	4425	4430	4430	4425	59
592	20241218	105100	503374570	4430	4430	4430	4420	891
593	20241218	105000	499433745	4425	4425	4425	4425	203
594	20241218	104900	498535470	4420	4425	4425	4420	621
595	20241218	104800	495790400	4420	4425	4425	4420	332
596	20241218	104700	494321450	4425	4425	4425	4425	200
597	20241218	104600	493436450	4430	4425	4430	4420	713
598	20241218	104500	490283255	4425	4430	4430	4425	5
599	20241218	104400	490261125	4425	4425	4425	4425	110
600	20241218	104300	489774375	4425	4420	4430	4420	519
601	20241218	104200	487477880	4420	4420	4440	4420	38
602	20241218	104100	487309860	4420	4435	4445	4420	5202
603	20241218	104000	464289845	4445	4440	4445	4440	109
604	20241218	103900	463805880	4440	4445	4445	4440	4
605	20241218	103800	463788110	4435	4435	4435	4435	27
606	20241218	103700	463668365	4435	4435	4435	4435	15
607	20241218	103600	463601840	4435	4435	4435	4430	659
608	20241218	103500	460679180	4435	4435	4435	4435	400
609	20241218	103400	458905180	4445	4445	4445	4445	1
610	20241218	103300	458900735	4435	4440	4445	4435	780
611	20241218	103200	455441375	4445	4445	4445	4445	0
612	20241218	103100	455441375	4445	4440	4445	4440	113
613	20241218	103000	454939650	4445	4440	4445	4435	10249
614	20241218	102900	409435100	4440	4440	4440	4440	253
615	20241218	102800	408311780	4440	4440	4440	4430	2894
616	20241218	102700	395487580	4440	4440	4440	4440	0
617	20241218	102600	395487580	4440	4430	4440	4430	1121
618	20241218	102500	390513810	4440	4445	4445	4435	1173
619	20241218	102400	385311350	4435	4435	4435	4435	0
620	20241218	102300	385311350	4435	4435	4435	4435	101
621	20241218	102200	384863415	4435	4435	4435	4435	100
622	20241218	102100	384419915	4445	4445	4445	4445	8
623	20241218	102000	384384355	4445	4440	4445	4435	602
624	20241218	101900	381714455	4445	4445	4445	4445	125
625	20241218	101800	381158830	4445	4445	4445	4445	0
626	20241218	101700	381158830	4445	4445	4445	4445	0
627	20241218	101600	381158830	4445	4435	4445	4435	957
628	20241218	101500	376914525	4435	4440	4440	4435	844
629	20241218	101400	373167170	4440	4450	4450	4440	66
630	20241218	101300	372874120	4455	4455	4455	4455	0
631	20241218	101200	372874120	4455	4455	4455	4455	0
632	20241218	101100	372874120	4455	4440	4455	4440	220
633	20241218	101000	371895595	4440	4440	4440	4440	11
634	20241218	100900	371846755	4440	4455	4455	4440	311
635	20241218	100800	370465170	4445	4455	4455	4445	58
636	20241218	100700	370207160	4445	4460	4460	4445	35
637	20241218	100600	370051295	4445	4460	4460	4445	340
638	20241218	100500	368538640	4455	4460	4460	4455	1217
639	20241218	100400	363116630	4460	4455	4475	4455	316
640	20241218	100300	361708605	4475	4470	4475	4470	37
641	20241218	100200	361543090	4460	4470	4470	4460	864
642	20241218	100100	357689510	4465	4470	4470	4465	388
643	20241218	100000	355955485	4470	4465	4470	4465	28
644	20241218	095900	355830455	4465	4465	4475	4465	469
645	20241218	095800	353736330	4465	4465	4465	4465	469
646	20241218	095700	351642245	4465	4480	4480	4460	705
647	20241218	095600	348493760	4470	4475	4485	4470	1367
648	20241218	095500	342374005	4475	4460	4475	4460	1552
649	20241218	095400	335438620	4460	4455	4460	4455	805
650	20241218	095300	331849450	4455	4435	4455	4425	4286
651	20241218	095200	312821790	4435	4420	4435	4420	269
652	20241218	095100	311629100	4435	4430	4435	4415	7569
653	20241218	095000	278185095	4430	4430	4430	4430	5
654	20241218	094900	278162945	4440	4440	4440	4440	20
655	20241218	094800	278074145	4440	4430	4440	4430	1001
656	20241218	094700	273639705	4440	4440	4440	4440	0
657	20241218	094600	273639705	4440	4430	4440	4430	73
658	20241218	094500	273315905	4430	4435	4435	4430	136
659	20241218	094400	272712770	4425	4425	4430	4425	929
660	20241218	094300	268598340	4430	4430	4430	4425	183
661	20241218	094200	267788550	4430	4430	4430	4430	5
662	20241218	094100	267766400	4430	4420	4430	4420	153
663	20241218	094000	267089050	4430	4420	4430	4415	255
664	20241218	093900	265962105	4420	4420	4430	4420	222
665	20241218	093800	264980855	4430	4420	4430	4420	719
666	20241218	093700	261802865	4430	4430	4430	4430	60
667	20241218	093600	261537065	4430	4425	4430	4425	5
668	20241218	093500	261514925	4420	4430	4430	4420	112
669	20241218	093400	261019585	4430	4415	4430	4415	1564
670	20241218	093300	254112300	4415	4425	4430	4415	3709
671	20241218	093200	237709955	4430	4430	4435	4425	787
672	20241218	093100	234223220	4430	4440	4440	4430	1465
673	20241218	093000	227730835	4440	4440	4440	4435	333
674	20241218	092900	226253940	4435	4435	4435	4435	99
675	20241218	092800	225814875	4435	4440	4445	4435	1700
676	20241218	092700	218274985	4440	4460	4460	4440	265
677	20241218	092600	217098345	4445	4445	4460	4435	791
678	20241218	092500	213583210	4445	4435	4445	4430	3257
679	20241218	092400	199135815	4435	4440	4440	4435	847
680	20241218	092300	195379340	4445	4465	4465	4440	1508
681	20241218	092200	188682540	4445	4465	4465	4445	99
682	20241218	092100	188242010	4465	4445	4470	4445	207
683	20241218	092000	187318375	4440	4445	4450	4440	5032
684	20241218	091900	164967805	4450	4445	4450	4445	1359
685	20241218	091800	158926040	4445	4460	4480	4445	3728
686	20241218	091700	142332110	4450	4460	4485	4450	1219
687	20241218	091600	136902350	4485	4460	4485	4455	1676
688	20241218	091500	129432735	4490	4465	4490	4460	1848
689	20241218	091400	121186635	4490	4490	4490	4465	329
690	20241218	091300	119709450	4490	4465	4495	4465	216
691	20241218	091200	118738645	4465	4470	4495	4465	38
692	20241218	091100	118568815	4495	4470	4495	4465	4293
693	20241218	091000	99400310	4470	4495	4500	4470	1987
694	20241218	090900	90491695	4500	4480	4500	4480	301
695	20241218	090800	89141240	4480	4485	4485	4475	4012
696	20241218	090700	71180200	4490	4480	4490	4480	95
697	20241218	090600	70753915	4475	4455	4475	4455	80
698	20241218	090500	70396620	4455	4450	4455	4445	506
699	20241218	090400	68144665	4450	4455	4460	4450	6795
700	20241218	090300	37850985	4445	4445	4455	4440	771
701	20241218	090200	34422590	4455	4485	4485	4445	5688
702	20241218	090100	9031985	4485	4510	4510	4485	1897
703	20241218	090000	501165	4515	4515	4515	4515	106