KissMeData/357250/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	212400	150050715	2470	2470	2470	2470	10
3	20241218	212300	150050715	2470	2470	2470	2470	0
4	20241218	212200	150050715	2470	2470	2470	2470	0
5	20241218	212100	150050715	2470	2470	2470	2470	0
6	20241218	212000	150050715	2470	2470	2470	2470	0
7	20241218	211900	150050715	2470	2470	2470	2470	0
8	20241218	211800	150050715	2470	2470	2470	2470	0
9	20241218	211700	150050715	2470	2470	2470	2470	0
10	20241218	211600	150050715	2470	2470	2470	2470	0
11	20241218	211500	150050715	2470	2470	2470	2470	0
12	20241218	211400	150050715	2470	2470	2470	2470	0
13	20241218	211300	150050715	2470	2470	2470	2470	0
14	20241218	211200	150050715	2470	2470	2470	2470	0
15	20241218	211100	150050715	2470	2470	2470	2470	0
16	20241218	211000	150050715	2470	2470	2470	2470	0
17	20241218	210900	150050715	2470	2470	2470	2470	0
18	20241218	210800	150050715	2470	2470	2470	2470	0
19	20241218	210700	150050715	2470	2470	2470	2470	0
20	20241218	210600	150050715	2470	2470	2470	2470	0
21	20241218	210500	150050715	2470	2470	2470	2470	0
22	20241218	210400	150050715	2470	2470	2470	2470	0
23	20241218	210300	150050715	2470	2470	2470	2470	0
24	20241218	210200	150050715	2470	2470	2470	2470	0
25	20241218	210100	150050715	2470	2470	2470	2470	0
26	20241218	210000	150050715	2470	2470	2470	2470	0
27	20241218	205900	150050715	2470	2470	2470	2470	0
28	20241218	205800	150050715	2470	2470	2470	2470	0
29	20241218	205700	150050715	2470	2470	2470	2470	0
30	20241218	205600	150050715	2470	2470	2470	2470	0
31	20241218	205500	150050715	2470	2470	2470	2470	0
32	20241218	205400	150050715	2470	2470	2470	2470	10
33	20241218	205300	150050715	2470	2470	2470	2470	0
34	20241218	205200	150050715	2470	2470	2470	2470	0
35	20241218	205100	150050715	2470	2470	2470	2470	0
36	20241218	205000	150050715	2470	2470	2470	2470	0
37	20241218	204900	150050715	2470	2470	2470	2470	0
38	20241218	204800	150050715	2470	2470	2470	2470	0
39	20241218	204700	150050715	2470	2470	2470	2470	0
40	20241218	204600	150050715	2470	2470	2470	2470	0
41	20241218	204500	150050715	2470	2470	2470	2470	0
42	20241218	204400	150050715	2470	2470	2470	2470	0
43	20241218	204300	150050715	2470	2470	2470	2470	0
44	20241218	204200	150050715	2470	2470	2470	2470	0
45	20241218	204100	150050715	2470	2470	2470	2470	0
46	20241218	204000	150050715	2470	2470	2470	2470	0
47	20241218	203900	150050715	2470	2470	2470	2470	0
48	20241218	203800	150050715	2470	2470	2470	2470	0
49	20241218	203700	150050715	2470	2470	2470	2470	0
50	20241218	203600	150050715	2470	2470	2470	2470	0
51	20241218	203500	150050715	2470	2470	2470	2470	0
52	20241218	203400	150050715	2470	2470	2470	2470	0
53	20241218	203300	150050715	2470	2470	2470	2470	0
54	20241218	203200	150050715	2470	2470	2470	2470	0
55	20241218	203100	150050715	2470	2470	2470	2470	0
56	20241218	203000	150050715	2470	2470	2470	2470	0
57	20241218	202900	150050715	2470	2470	2470	2470	0
58	20241218	202800	150050715	2470	2470	2470	2470	0
59	20241218	202700	150050715	2470	2470	2470	2470	0
60	20241218	202600	150050715	2470	2470	2470	2470	0
61	20241218	202500	150050715	2470	2470	2470	2470	0
62	20241218	202400	150050715	2470	2470	2470	2470	10
63	20241218	202300	150050715	2470	2470	2470	2470	0
64	20241218	202200	150050715	2470	2470	2470	2470	0
65	20241218	202100	150050715	2470	2470	2470	2470	0
66	20241218	202000	150050715	2470	2470	2470	2470	0
67	20241218	201900	150050715	2470	2470	2470	2470	0
68	20241218	201800	150050715	2470	2470	2470	2470	0
69	20241218	201700	150050715	2470	2470	2470	2470	0
70	20241218	201600	150050715	2470	2470	2470	2470	0
71	20241218	201500	150050715	2470	2470	2470	2470	0
72	20241218	201400	150050715	2470	2470	2470	2470	0
73	20241218	201300	150050715	2470	2470	2470	2470	0
74	20241218	201200	150050715	2470	2470	2470	2470	0
75	20241218	201100	150050715	2470	2470	2470	2470	0
76	20241218	201000	150050715	2470	2470	2470	2470	0
77	20241218	200900	150050715	2470	2470	2470	2470	0
78	20241218	200800	150050715	2470	2470	2470	2470	0
79	20241218	200700	150050715	2470	2470	2470	2470	0
80	20241218	200600	150050715	2470	2470	2470	2470	0
81	20241218	200500	150050715	2470	2470	2470	2470	0
82	20241218	200400	150050715	2470	2470	2470	2470	0
83	20241218	200300	150050715	2470	2470	2470	2470	0
84	20241218	200200	150050715	2470	2470	2470	2470	0
85	20241218	200100	150050715	2470	2470	2470	2470	0
86	20241218	200000	150050715	2470	2470	2470	2470	0
87	20241218	195900	150050715	2470	2470	2470	2470	0
88	20241218	195800	150050715	2470	2470	2470	2470	0
89	20241218	195700	150050715	2470	2470	2470	2470	0
90	20241218	195600	150050715	2470	2470	2470	2470	0
91	20241218	195500	150050715	2470	2470	2470	2470	0
92	20241218	195400	150050715	2470	2470	2470	2470	10
93	20241218	195300	150050715	2470	2470	2470	2470	0
94	20241218	195200	150050715	2470	2470	2470	2470	0
95	20241218	195100	150050715	2470	2470	2470	2470	0
96	20241218	195000	150050715	2470	2470	2470	2470	0
97	20241218	194900	150050715	2470	2470	2470	2470	0
98	20241218	194800	150050715	2470	2470	2470	2470	0
99	20241218	194700	150050715	2470	2470	2470	2470	0
100	20241218	194600	150050715	2470	2470	2470	2470	0
101	20241218	194500	150050715	2470	2470	2470	2470	0
102	20241218	194400	150050715	2470	2470	2470	2470	0
103	20241218	194300	150050715	2470	2470	2470	2470	0
104	20241218	194200	150050715	2470	2470	2470	2470	0
105	20241218	194100	150050715	2470	2470	2470	2470	0
106	20241218	194000	150050715	2470	2470	2470	2470	0
107	20241218	193900	150050715	2470	2470	2470	2470	0
108	20241218	193800	150050715	2470	2470	2470	2470	0
109	20241218	193700	150050715	2470	2470	2470	2470	0
110	20241218	193600	150050715	2470	2470	2470	2470	0
111	20241218	193500	150050715	2470	2470	2470	2470	0
112	20241218	193400	150050715	2470	2470	2470	2470	0
113	20241218	193300	150050715	2470	2470	2470	2470	0
114	20241218	193200	150050715	2470	2470	2470	2470	0
115	20241218	193100	150050715	2470	2470	2470	2470	0
116	20241218	193000	150050715	2470	2470	2470	2470	0
117	20241218	192900	150050715	2470	2470	2470	2470	0
118	20241218	192800	150050715	2470	2470	2470	2470	0
119	20241218	192700	150050715	2470	2470	2470	2470	0
120	20241218	192600	150050715	2470	2470	2470	2470	0
121	20241218	192500	150050715	2470	2470	2470	2470	0
122	20241218	192400	150050715	2470	2470	2470	2470	10
123	20241218	192300	150050715	2470	2470	2470	2470	0
124	20241218	192200	150050715	2470	2470	2470	2470	0
125	20241218	192100	150050715	2470	2470	2470	2470	0
126	20241218	192000	150050715	2470	2470	2470	2470	0
127	20241218	191900	150050715	2470	2470	2470	2470	0
128	20241218	191800	150050715	2470	2470	2470	2470	0
129	20241218	191700	150050715	2470	2470	2470	2470	0
130	20241218	191600	150050715	2470	2470	2470	2470	0
131	20241218	191500	150050715	2470	2470	2470	2470	0
132	20241218	191400	150050715	2470	2470	2470	2470	0
133	20241218	191300	150050715	2470	2470	2470	2470	0
134	20241218	191200	150050715	2470	2470	2470	2470	0
135	20241218	191100	150050715	2470	2470	2470	2470	0
136	20241218	191000	150050715	2470	2470	2470	2470	0
137	20241218	190900	150050715	2470	2470	2470	2470	0
138	20241218	190800	150050715	2470	2470	2470	2470	0
139	20241218	190700	150050715	2470	2470	2470	2470	0
140	20241218	190600	150050715	2470	2470	2470	2470	0
141	20241218	190500	150050715	2470	2470	2470	2470	0
142	20241218	190400	150050715	2470	2470	2470	2470	0
143	20241218	190300	150050715	2470	2470	2470	2470	0
144	20241218	190200	150050715	2470	2470	2470	2470	0
145	20241218	190100	150050715	2470	2470	2470	2470	0
146	20241218	190000	150050715	2470	2470	2470	2470	0
147	20241218	185900	150050715	2470	2470	2470	2470	0
148	20241218	185800	150050715	2470	2470	2470	2470	0
149	20241218	185700	150050715	2470	2470	2470	2470	0
150	20241218	185600	150050715	2470	2470	2470	2470	0
151	20241218	185500	150050715	2470	2470	2470	2470	0
152	20241218	185400	150050715	2470	2470	2470	2470	10
153	20241218	185300	150050715	2470	2470	2470	2470	0
154	20241218	185200	150050715	2470	2470	2470	2470	0
155	20241218	185100	150050715	2470	2470	2470	2470	0
156	20241218	185000	150050715	2470	2470	2470	2470	0
157	20241218	184900	150050715	2470	2470	2470	2470	0
158	20241218	184800	150050715	2470	2470	2470	2470	0
159	20241218	184700	150050715	2470	2470	2470	2470	0
160	20241218	184600	150050715	2470	2470	2470	2470	0
161	20241218	184500	150050715	2470	2470	2470	2470	0
162	20241218	184400	150050715	2470	2470	2470	2470	0
163	20241218	184300	150050715	2470	2470	2470	2470	0
164	20241218	184200	150050715	2470	2470	2470	2470	0
165	20241218	184100	150050715	2470	2470	2470	2470	0
166	20241218	184000	150050715	2470	2470	2470	2470	0
167	20241218	183900	150050715	2470	2470	2470	2470	0
168	20241218	183800	150050715	2470	2470	2470	2470	0
169	20241218	183700	150050715	2470	2470	2470	2470	0
170	20241218	183600	150050715	2470	2470	2470	2470	0
171	20241218	183500	150050715	2470	2470	2470	2470	0
172	20241218	183400	150050715	2470	2470	2470	2470	0
173	20241218	183300	150050715	2470	2470	2470	2470	0
174	20241218	183200	150050715	2470	2470	2470	2470	0
175	20241218	183100	150050715	2470	2470	2470	2470	0
176	20241218	183000	150050715	2470	2470	2470	2470	0
177	20241218	182900	150050715	2470	2470	2470	2470	0
178	20241218	182800	150050715	2470	2470	2470	2470	0
179	20241218	182700	150050715	2470	2470	2470	2470	0
180	20241218	182600	150050715	2470	2470	2470	2470	0
181	20241218	182500	150050715	2470	2470	2470	2470	0
182	20241218	182400	150050715	2470	2470	2470	2470	10
183	20241218	182300	150050715	2470	2470	2470	2470	0
184	20241218	182200	150050715	2470	2470	2470	2470	0
185	20241218	182100	150050715	2470	2470	2470	2470	0
186	20241218	182000	150050715	2470	2470	2470	2470	0
187	20241218	181900	150050715	2470	2470	2470	2470	0
188	20241218	181800	150050715	2470	2470	2470	2470	0
189	20241218	181700	150050715	2470	2470	2470	2470	0
190	20241218	181600	150050715	2470	2470	2470	2470	0
191	20241218	181500	150050715	2470	2470	2470	2470	0
192	20241218	181400	150050715	2470	2470	2470	2470	0
193	20241218	181300	150050715	2470	2470	2470	2470	0
194	20241218	181200	150050715	2470	2470	2470	2470	0
195	20241218	181100	150050715	2470	2470	2470	2470	0
196	20241218	181000	150050715	2470	2470	2470	2470	0
197	20241218	180900	150050715	2470	2470	2470	2470	0
198	20241218	180800	150050715	2470	2470	2470	2470	0
199	20241218	180700	150050715	2470	2470	2470	2470	0
200	20241218	180600	150050715	2470	2470	2470	2470	0
201	20241218	180500	150050715	2470	2470	2470	2470	0
202	20241218	180400	150050715	2470	2470	2470	2470	0
203	20241218	180300	150050715	2470	2470	2470	2470	0
204	20241218	180200	150050715	2470	2470	2470	2470	0
205	20241218	180100	150050715	2470	2470	2470	2470	0
206	20241218	180000	150050715	2470	2470	2470	2470	0
207	20241218	175900	150050715	2470	2470	2470	2470	0
208	20241218	175800	150050715	2470	2470	2470	2470	0
209	20241218	175700	150050715	2470	2470	2470	2470	0
210	20241218	175600	150050715	2470	2470	2470	2470	0
211	20241218	175500	150050715	2470	2470	2470	2470	0
212	20241218	175400	150050715	2470	2470	2470	2470	10
213	20241218	175300	150050715	2470	2470	2470	2470	0
214	20241218	175200	150050715	2470	2470	2470	2470	0
215	20241218	175100	150050715	2470	2470	2470	2470	0
216	20241218	175000	150050715	2470	2470	2470	2470	0
217	20241218	174900	150050715	2470	2470	2470	2470	0
218	20241218	174800	150050715	2470	2470	2470	2470	0
219	20241218	174700	150050715	2470	2470	2470	2470	0
220	20241218	174600	150050715	2470	2470	2470	2470	0
221	20241218	174500	150050715	2470	2470	2470	2470	0
222	20241218	174400	150050715	2470	2470	2470	2470	0
223	20241218	174300	150050715	2470	2470	2470	2470	0
224	20241218	174200	150050715	2470	2470	2470	2470	0
225	20241218	174100	150050715	2470	2470	2470	2470	0
226	20241218	174000	150050715	2470	2470	2470	2470	0
227	20241218	173900	150050715	2470	2470	2470	2470	0
228	20241218	173800	150050715	2470	2470	2470	2470	0
229	20241218	173700	150050715	2470	2470	2470	2470	0
230	20241218	173600	150050715	2470	2470	2470	2470	0
231	20241218	173500	150050715	2470	2470	2470	2470	0
232	20241218	173400	150050715	2470	2470	2470	2470	0
233	20241218	173300	150050715	2470	2470	2470	2470	0
234	20241218	173200	150050715	2470	2470	2470	2470	0
235	20241218	173100	150050715	2470	2470	2470	2470	0
236	20241218	173000	150050715	2470	2470	2470	2470	0
237	20241218	172900	150050715	2470	2470	2470	2470	0
238	20241218	172800	150050715	2470	2470	2470	2470	0
239	20241218	172700	150050715	2470	2470	2470	2470	0
240	20241218	172600	150050715	2470	2470	2470	2470	0
241	20241218	172500	150050715	2470	2470	2470	2470	0
242	20241218	172400	150050715	2470	2470	2470	2470	10
243	20241218	172300	150050715	2470	2470	2470	2470	0
244	20241218	172200	150050715	2470	2470	2470	2470	0
245	20241218	172100	150050715	2470	2470	2470	2470	0
246	20241218	172000	150050715	2470	2470	2470	2470	0
247	20241218	171900	150050715	2470	2470	2470	2470	0
248	20241218	171800	150050715	2470	2470	2470	2470	0
249	20241218	171700	150050715	2470	2470	2470	2470	0
250	20241218	171600	150050715	2470	2470	2470	2470	0
251	20241218	171500	150050715	2470	2470	2470	2470	0
252	20241218	171400	150050715	2470	2470	2470	2470	0
253	20241218	171300	150050715	2470	2470	2470	2470	0
254	20241218	171200	150050715	2470	2470	2470	2470	0
255	20241218	171100	150050715	2470	2470	2470	2470	0
256	20241218	171000	150050715	2470	2470	2470	2470	0
257	20241218	170900	150050715	2470	2470	2470	2470	0
258	20241218	170800	150050715	2470	2470	2470	2470	0
259	20241218	170700	150050715	2470	2470	2470	2470	0
260	20241218	170600	150050715	2470	2470	2470	2470	0
261	20241218	170500	150050715	2470	2470	2470	2470	0
262	20241218	170400	150050715	2470	2470	2470	2470	0
263	20241218	170300	150050715	2470	2470	2470	2470	0
264	20241218	170200	150050715	2470	2470	2470	2470	0
265	20241218	170100	150050715	2470	2470	2470	2470	0
266	20241218	170000	150050715	2470	2470	2470	2470	0
267	20241218	165900	150050715	2470	2470	2470	2470	0
268	20241218	165800	150050715	2470	2470	2470	2470	0
269	20241218	165700	150050715	2470	2470	2470	2470	0
270	20241218	165600	150050715	2470	2470	2470	2470	0
271	20241218	165500	150050715	2470	2470	2470	2470	0
272	20241218	165400	150050715	2470	2470	2470	2470	10
273	20241218	165300	150050715	2470	2470	2470	2470	0
274	20241218	165200	150050715	2470	2470	2470	2470	0
275	20241218	165100	150050715	2470	2470	2470	2470	0
276	20241218	165000	150050715	2470	2470	2470	2470	0
277	20241218	164900	150050715	2470	2470	2470	2470	0
278	20241218	164800	150050715	2470	2470	2470	2470	0
279	20241218	164700	150050715	2470	2470	2470	2470	0
280	20241218	164600	150050715	2470	2470	2470	2470	0
281	20241218	164500	150050715	2470	2470	2470	2470	0
282	20241218	164400	150050715	2470	2470	2470	2470	0
283	20241218	164300	150050715	2470	2470	2470	2470	0
284	20241218	164200	150050715	2470	2470	2470	2470	0
285	20241218	164100	150050715	2470	2470	2470	2470	0
286	20241218	164000	150050715	2470	2470	2470	2470	0
287	20241218	163900	150050715	2470	2470	2470	2470	0
288	20241218	163800	150050715	2470	2470	2470	2470	0
289	20241218	163700	150050715	2470	2470	2470	2470	0
290	20241218	163600	150050715	2470	2470	2470	2470	0
291	20241218	163500	150050715	2470	2470	2470	2470	0
292	20241218	163400	150050715	2470	2470	2470	2470	0
293	20241218	163300	150050715	2470	2470	2470	2470	0
294	20241218	163200	150050715	2470	2470	2470	2470	0
295	20241218	163100	150050715	2470	2470	2470	2470	0
296	20241218	163000	150050715	2470	2470	2470	2470	0
297	20241218	162900	150050715	2470	2470	2470	2470	0
298	20241218	162800	150050715	2470	2470	2470	2470	0
299	20241218	162700	150050715	2470	2470	2470	2470	0
300	20241218	162600	150050715	2470	2470	2470	2470	0
301	20241218	162500	150050715	2470	2470	2470	2470	0
302	20241218	162400	150050715	2470	2470	2470	2470	10
303	20241218	162300	150050715	2470	2470	2470	2470	0
304	20241218	162200	150050715	2470	2470	2470	2470	0
305	20241218	162100	150050715	2470	2470	2470	2470	0
306	20241218	162000	150050715	2470	2470	2470	2470	0
307	20241218	161900	150050715	2470	2470	2470	2470	0
308	20241218	161800	150050715	2470	2470	2470	2470	0
309	20241218	161700	150050715	2470	2470	2470	2470	0
310	20241218	161600	150050715	2470	2470	2470	2470	0
311	20241218	161500	150050715	2470	2470	2470	2470	0
312	20241218	161400	150050715	2470	2470	2470	2470	0
313	20241218	161300	150050715	2470	2470	2470	2470	0
314	20241218	161200	150050715	2470	2470	2470	2470	0
315	20241218	161100	150050715	2470	2470	2470	2470	0
316	20241218	161000	150050715	2470	2470	2470	2470	0
317	20241218	160900	150050715	2470	2470	2470	2470	0
318	20241218	160800	150050715	2470	2470	2470	2470	0
319	20241218	160700	150050715	2470	2470	2470	2470	0
320	20241218	160600	150050715	2470	2470	2470	2470	0
321	20241218	160500	150050715	2470	2470	2470	2470	0
322	20241218	160400	150050715	2470	2470	2470	2470	0
323	20241218	160300	150050715	2470	2470	2470	2470	0
324	20241218	160200	150050715	2470	2470	2470	2470	0
325	20241218	160100	150050715	2470	2470	2470	2470	0
326	20241218	160000	150050715	2470	2470	2470	2470	0
327	20241218	155900	150050715	2470	2470	2470	2470	0
328	20241218	155800	150050715	2470	2470	2470	2470	0
329	20241218	155700	150050715	2470	2470	2470	2470	0
330	20241218	155600	150050715	2470	2470	2470	2470	0
331	20241218	155500	150050715	2470	2470	2470	2470	0
332	20241218	155400	150050715	2470	2470	2470	2470	10
333	20241218	155300	150050715	2470	2470	2470	2470	0
334	20241218	155200	150050715	2470	2470	2470	2470	0
335	20241218	155100	150050715	2470	2470	2470	2470	0
336	20241218	155000	150050715	2470	2470	2470	2470	0
337	20241218	154900	150050715	2470	2470	2470	2470	0
338	20241218	154800	150050715	2470	2470	2470	2470	0
339	20241218	154700	150050715	2470	2470	2470	2470	0
340	20241218	154600	150050715	2470	2470	2470	2470	0
341	20241218	154500	150050715	2470	2470	2470	2470	0
342	20241218	154400	150050715	2470	2470	2470	2470	0
343	20241218	154300	150050715	2470	2470	2470	2470	0
344	20241218	154200	150050715	2470	2470	2470	2470	0
345	20241218	154100	150050715	2470	2470	2470	2470	0
346	20241218	154000	150050715	2470	2470	2470	2470	0
347	20241218	153900	150050715	2470	2470	2470	2470	0
348	20241218	153800	150050715	2470	2470	2470	2470	0
349	20241218	153700	150050715	2470	2470	2470	2470	0
350	20241218	153600	150050715	2470	2470	2470	2470	0
351	20241218	153500	150050715	2470	2470	2470	2470	0
352	20241218	153400	150050715	2470	2470	2470	2470	0
353	20241218	153300	150050715	2470	2470	2470	2470	0
354	20241218	153200	150050715	2470	2470	2470	2470	0
355	20241218	153100	150050715	2470	2470	2470	2470	0
356	20241218	153000	150050715	2470	2470	2470	2470	10
357	20241218	152900	150026015	2485	2485	2485	2485	0
358	20241218	152800	150026015	2485	2485	2485	2485	0
359	20241218	152700	150026015	2485	2485	2485	2485	0
360	20241218	152600	150026015	2485	2485	2485	2485	0
361	20241218	152500	150026015	2485	2485	2485	2485	0
362	20241218	152400	150026015	2485	2485	2485	2485	0
363	20241218	152300	150026015	2485	2485	2485	2485	0
364	20241218	152200	150026015	2485	2485	2485	2485	0
365	20241218	152100	150026015	2485	2485	2485	2485	0
366	20241218	152000	150026015	2485	2485	2485	2485	0
367	20241218	151900	150026015	2485	2455	2485	2455	10
368	20241218	151800	150001390	2455	2455	2455	2455	52
369	20241218	151700	149873730	2455	2450	2465	2450	1622
370	20241218	151600	145890995	2450	2445	2450	2445	1017
371	20241218	151500	143399430	2435	2435	2435	2435	286
372	20241218	151400	142703020	2445	2440	2445	2440	108
373	20241218	151300	142439325	2445	2445	2445	2445	70
374	20241218	151200	142268175	2435	2435	2435	2435	104
375	20241218	151100	142014935	2435	2435	2445	2435	95
376	20241218	151000	141783570	2435	2435	2435	2435	80
377	20241218	150900	141588770	2430	2440	2440	2430	107
378	20241218	150800	141328300	2440	2450	2450	2440	126
379	20241218	150700	141020700	2450	2455	2455	2450	3
380	20241218	150600	141013345	2470	2445	2470	2445	1004
381	20241218	150500	138553710	2450	2470	2470	2450	883
382	20241218	150400	136373220	2470	2460	2490	2455	1292
383	20241218	150300	133190770	2455	2440	2455	2440	1673
384	20241218	150200	129088315	2435	2440	2440	2435	1088
385	20241218	150100	126438950	2440	2440	2440	2440	160
386	20241218	150000	126048550	2445	2440	2445	2440	38
387	20241218	145900	125955730	2445	2445	2450	2440	379
388	20241218	145800	125030240	2445	2440	2445	2440	112
389	20241218	145700	124756760	2440	2445	2450	2440	78
390	20241218	145600	124566090	2440	2445	2445	2440	109
391	20241218	145500	124300030	2445	2440	2445	2440	1056
392	20241218	145400	121723290	2440	2445	2445	2440	144
393	20241218	145300	121371575	2450	2440	2450	2440	623
394	20241218	145200	119845575	2440	2440	2440	2440	142
395	20241218	145100	119499095	2445	2445	2445	2445	328
396	20241218	145000	118697135	2440	2445	2445	2435	179
397	20241218	144900	118260635	2440	2445	2445	2440	100
398	20241218	144800	118016585	2445	2450	2450	2445	60
399	20241218	144700	117869735	2450	2435	2450	2435	933
400	20241218	144600	115590185	2435	2435	2440	2435	1027
401	20241218	144500	113089390	2435	2440	2440	2435	82
402	20241218	144400	112889670	2440	2440	2445	2440	99
403	20241218	144300	112648060	2435	2435	2435	2435	89
404	20241218	144200	112431345	2435	2435	2435	2435	108
405	20241218	144100	112168365	2435	2440	2440	2435	140
406	20241218	144000	111827115	2435	2435	2440	2435	624
407	20241218	143900	110305365	2430	2430	2430	2430	0
408	20241218	143800	110305365	2430	2430	2430	2430	18
409	20241218	143700	110261625	2435	2430	2435	2430	147
410	20241218	143600	109904115	2430	2435	2435	2430	101
411	20241218	143500	109658630	2435	2440	2440	2435	527
412	20241218	143400	108372835	2435	2430	2435	2430	90
413	20241218	143300	108154125	2430	2430	2430	2430	72
414	20241218	143200	107979165	2430	2430	2430	2430	88
415	20241218	143100	107765325	2430	2430	2430	2430	94
416	20241218	143000	107536905	2430	2430	2435	2430	156
417	20241218	142900	107157820	2430	2430	2430	2430	88
418	20241218	142800	106943980	2430	2425	2430	2425	90
419	20241218	142700	106725370	2430	2430	2430	2430	88
420	20241218	142600	106511530	2435	2435	2435	2430	94
421	20241218	142500	106283000	2430	2430	2430	2425	158
422	20241218	142400	105899500	2425	2430	2430	2425	27
423	20241218	142300	105833975	2430	2430	2430	2425	277
424	20241218	142200	105161840	2430	2430	2430	2430	87
425	20241218	142100	104950430	2430	2425	2430	2425	91
426	20241218	142000	104729390	2430	2430	2430	2430	141
427	20241218	141900	104386760	2425	2425	2425	2425	89
428	20241218	141800	104170935	2425	2425	2425	2425	18
429	20241218	141700	104127285	2430	2430	2430	2430	90
430	20241218	141600	103908585	2430	2425	2430	2425	171
431	20241218	141500	103493145	2430	2425	2430	2425	88
432	20241218	141400	103279655	2430	2430	2430	2430	17
433	20241218	141300	103238345	2430	2430	2430	2430	143
434	20241218	141200	102890855	2430	2430	2435	2430	100
435	20241218	141100	102647805	2430	2430	2435	2430	1097
436	20241218	141000	99982045	2435	2430	2435	2430	100
437	20241218	140900	99738995	2430	2430	2430	2430	88
438	20241218	140800	99525155	2430	2430	2430	2430	142
439	20241218	140700	99180095	2430	2430	2430	2430	18
440	20241218	140600	99136355	2430	2430	2430	2430	160
441	20241218	140500	98747555	2430	2430	2430	2430	18
442	20241218	140400	98703815	2430	2430	2430	2430	159
443	20241218	140300	98317445	2430	2430	2430	2430	91
444	20241218	140200	98096315	2430	2430	2430	2430	88
445	20241218	140100	97882475	2430	2430	2430	2430	50
446	20241218	140000	97760975	2430	2430	2430	2430	20
447	20241218	135900	97712375	2430	2430	2430	2430	21
448	20241218	135800	97661345	2430	2430	2430	2430	21
449	20241218	135700	97610315	2430	2430	2430	2430	22
450	20241218	135600	97556855	2430	2430	2430	2430	19
451	20241218	135500	97510685	2430	2430	2430	2430	8
452	20241218	135400	97491245	2430	2430	2430	2430	22
453	20241218	135300	97437785	2430	2430	2430	2430	19
454	20241218	135200	97391615	2430	2430	2430	2430	20
455	20241218	135100	97343015	2430	2430	2430	2430	21
456	20241218	135000	97291985	2430	2430	2430	2430	22
457	20241218	134900	97238525	2430	2430	2430	2430	3
458	20241218	134800	97231235	2430	2430	2430	2430	24
459	20241218	134700	97172915	2430	2430	2430	2430	18
460	20241218	134600	97129175	2430	2430	2430	2430	24
461	20241218	134500	97070855	2430	2430	2430	2430	19
462	20241218	134400	97024685	2430	2430	2430	2430	22
463	20241218	134300	96971225	2430	2430	2430	2430	4
464	20241218	134200	96961505	2430	2430	2430	2430	20
465	20241218	134100	96912905	2430	2430	2430	2430	21
466	20241218	134000	96861875	2430	2430	2430	2430	21
467	20241218	133900	96810845	2430	2430	2430	2430	24
468	20241218	133800	96752525	2430	2430	2430	2430	17
469	20241218	133700	96711215	2430	2430	2430	2430	26
470	20241218	133600	96648035	2430	2430	2430	2430	6
471	20241218	133500	96633455	2430	2430	2430	2430	21
472	20241218	133400	96582425	2425	2425	2425	2425	37
473	20241218	133300	96492700	2425	2425	2425	2425	3
474	20241218	133200	96485425	2430	2430	2430	2430	25
475	20241218	133100	96424675	2430	2430	2430	2430	28
476	20241218	133000	96356635	2430	2430	2430	2430	82
477	20241218	132900	96157375	2425	2425	2425	2425	35
478	20241218	132800	96072500	2425	2430	2430	2425	104
479	20241218	132700	95820040	2430	2430	2430	2430	765
480	20241218	132600	93961090	2430	2430	2430	2430	25
481	20241218	132500	93900340	2430	2425	2430	2425	40
482	20241218	132400	93803270	2425	2425	2425	2425	10
483	20241218	132300	93779020	2425	2430	2430	2425	67
484	20241218	132200	93616530	2430	2430	2430	2430	43
485	20241218	132100	93512040	2430	2430	2430	2430	118
486	20241218	132000	93225300	2430	2430	2430	2430	18
487	20241218	131900	93181560	2430	2430	2430	2430	118
488	20241218	131800	92894820	2430	2430	2430	2430	69
489	20241218	131700	92727150	2430	2430	2430	2430	0
490	20241218	131600	92727150	2430	2430	2435	2430	1607
491	20241218	131500	88814640	2430	2430	2430	2430	27
492	20241218	131400	88749030	2425	2425	2425	2425	22
493	20241218	131300	88695680	2420	2420	2425	2420	24
494	20241218	131200	88637590	2420	2425	2425	2420	37
495	20241218	131100	88547960	2425	2425	2425	2425	0
496	20241218	131000	88547960	2425	2425	2425	2425	23
497	20241218	130900	88492185	2425	2425	2425	2425	21
498	20241218	130800	88441260	2425	2425	2425	2425	23
499	20241218	130700	88385485	2425	2425	2425	2425	22
500	20241218	130600	88332135	2425	2425	2425	2425	35
501	20241218	130500	88247260	2425	2425	2425	2425	8
502	20241218	130400	88227860	2425	2425	2425	2425	0
503	20241218	130300	88227860	2425	2425	2425	2425	35
504	20241218	130200	88142985	2440	2440	2440	2440	0
505	20241218	130100	88142985	2440	2430	2440	2425	128
506	20241218	130000	87831200	2425	2425	2425	2425	20
507	20241218	125900	87782700	2425	2425	2425	2425	3
508	20241218	125800	87775425	2425	2425	2425	2425	21
509	20241218	125700	87724500	2425	2425	2425	2425	22
510	20241218	125600	87671150	2425	2425	2425	2425	23
511	20241218	125500	87615375	2425	2425	2425	2425	18
512	20241218	125400	87571725	2425	2425	2425	2425	35
513	20241218	125300	87486850	2425	2425	2425	2425	17
514	20241218	125200	87445625	2430	2430	2430	2425	257
515	20241218	125100	86821355	2425	2425	2425	2425	22
516	20241218	125000	86768005	2425	2425	2425	2425	21
517	20241218	124900	86717080	2425	2425	2425	2425	20
518	20241218	124800	86668580	2425	2425	2425	2425	19
519	20241218	124700	86622505	2425	2425	2425	2425	26
520	20241218	124600	86559455	2425	2425	2425	2425	0
521	20241218	124500	86559455	2425	2425	2425	2425	23
522	20241218	124400	86503680	2425	2425	2425	2425	18
523	20241218	124300	86460030	2425	2425	2425	2425	27
524	20241218	124200	86394555	2425	2425	2425	2425	22
525	20241218	124100	86341205	2430	2425	2430	2425	33
526	20241218	124000	86261120	2425	2425	2425	2425	6
527	20241218	123900	86246570	2425	2425	2425	2425	23
528	20241218	123800	86190795	2420	2420	2420	2420	49
529	20241218	123700	86072215	2430	2430	2430	2430	0
530	20241218	123600	86072215	2430	2420	2430	2420	102
531	20241218	123500	85824840	2420	2420	2420	2420	17
532	20241218	123400	85783700	2420	2420	2420	2420	25
533	20241218	123300	85723200	2420	2420	2420	2420	56
534	20241218	123200	85587680	2420	2420	2420	2420	56
535	20241218	123100	85452160	2420	2420	2420	2420	57
536	20241218	123000	85314220	2420	2420	2420	2420	55
537	20241218	122900	85181120	2420	2420	2420	2420	95
538	20241218	122800	84951220	2420	2420	2420	2420	18
539	20241218	122700	84907660	2425	2425	2425	2425	38
540	20241218	122600	84815510	2425	2425	2425	2425	56
541	20241218	122500	84679710	2420	2420	2420	2420	56
542	20241218	122400	84544190	2420	2420	2420	2420	74
543	20241218	122300	84365110	2420	2420	2420	2420	38
544	20241218	122200	84273150	2430	2420	2430	2420	136
545	20241218	122100	83943605	2420	2420	2420	2420	0
546	20241218	122000	83943605	2420	2420	2420	2420	96
547	20241218	121900	83711285	2420	2420	2420	2420	17
548	20241218	121800	83670145	2420	2420	2420	2420	94
549	20241218	121700	83442665	2420	2420	2420	2420	17
550	20241218	121600	83401525	2420	2420	2420	2420	73
551	20241218	121500	83224865	2420	2420	2420	2420	39
552	20241218	121400	83130485	2425	2430	2430	2425	83
553	20241218	121300	82928985	2420	2420	2420	2420	111
554	20241218	121200	82660365	2425	2425	2425	2425	10
555	20241218	121100	82636115	2420	2420	2420	2420	95
556	20241218	121000	82406215	2425	2420	2425	2420	41
557	20241218	120900	82306880	2420	2420	2420	2420	77
558	20241218	120800	82120540	2420	2420	2420	2420	17
559	20241218	120700	82079400	2420	2420	2420	2420	95
560	20241218	120600	81849500	2420	2420	2420	2420	55
561	20241218	120500	81716400	2420	2420	2420	2420	57
562	20241218	120400	81578460	2420	2420	2425	2420	102
563	20241218	120300	81331580	2420	2420	2420	2420	18
564	20241218	120200	81288020	2420	2420	2420	2420	38
565	20241218	120100	81196060	2420	2420	2420	2420	35
566	20241218	120000	81111360	2425	2420	2425	2420	77
567	20241218	115900	80924830	2425	2425	2425	2425	18
568	20241218	115800	80881180	2425	2425	2425	2425	133
569	20241218	115700	80558655	2420	2420	2420	2420	18
570	20241218	115600	80515095	2425	2425	2425	2425	38
571	20241218	115500	80422945	2425	2425	2425	2425	94
572	20241218	115400	80194995	2425	2425	2425	2425	18
573	20241218	115300	80151345	2425	2425	2425	2425	94
574	20241218	115200	79923395	2425	2425	2425	2425	18
575	20241218	115100	79879745	2425	2425	2425	2425	94
576	20241218	115000	79651795	2425	2425	2425	2425	0
577	20241218	114900	79651795	2425	2425	2425	2425	95
578	20241218	114800	79421420	2425	2425	2425	2425	55
579	20241218	114700	79288045	2425	2425	2425	2425	57
580	20241218	114600	79149820	2430	2425	2430	2425	135
581	20241218	114500	78822245	2425	2425	2425	2425	17
582	20241218	114400	78781020	2425	2425	2425	2425	76
583	20241218	114300	78596720	2425	2425	2425	2425	18
584	20241218	114200	78553070	2425	2425	2425	2425	95
585	20241218	114100	78322695	2425	2425	2425	2425	18
586	20241218	114000	78279045	2425	2425	2430	2425	97
587	20241218	113900	78043800	2425	2425	2425	2425	96
588	20241218	113800	77811000	2425	2425	2425	2425	17
589	20241218	113700	77769775	2425	2425	2425	2425	76
590	20241218	113600	77585475	2425	2425	2425	2425	18
591	20241218	113500	77541825	2425	2425	2425	2425	95
592	20241218	113400	77311450	2430	2425	2430	2425	118
593	20241218	113300	77024800	2425	2425	2425	2425	94
594	20241218	113200	76796850	2425	2425	2425	2425	17
595	20241218	113100	76755625	2425	2425	2425	2425	78
596	20241218	113000	76566475	2425	2425	2430	2425	758
597	20241218	112900	74725005	2425	2425	2425	2425	205
598	20241218	112800	74227880	2420	2415	2420	2415	96
599	20241218	112700	73995755	2420	2420	2420	2420	17
600	20241218	112600	73954615	2425	2415	2425	2415	8429
601	20241218	112500	53552950	2415	2415	2415	2415	0
602	20241218	112400	53552950	2415	2415	2420	2415	96
603	20241218	112300	53321105	2415	2415	2415	2415	18
604	20241218	112200	53277635	2415	2410	2415	2410	2094
605	20241218	112100	48220710	2410	2410	2410	2410	27
606	20241218	112000	48155640	2410	2410	2410	2410	18
607	20241218	111900	48112260	2410	2410	2410	2410	37
608	20241218	111800	48023090	2410	2410	2410	2410	17
609	20241218	111700	47982120	2410	2410	2410	2410	95
610	20241218	111600	47753170	2410	2410	2410	2410	17
611	20241218	111500	47712200	2410	2410	2410	2410	95
612	20241218	111400	47483250	2410	2410	2410	2410	717
613	20241218	111300	45755280	2410	2410	2410	2410	24
614	20241218	111200	45697440	2410	2410	2410	2410	19
615	20241218	111100	45651650	2410	2410	2410	2410	17
616	20241218	111000	45610680	2410	2410	2410	2410	85
617	20241218	110900	45405830	2410	2410	2410	2410	17
618	20241218	110800	45364860	2410	2410	2410	2410	92
619	20241218	110700	45143140	2410	2410	2410	2410	18
620	20241218	110600	45099760	2410	2410	2410	2410	76
621	20241218	110500	44916600	2410	2410	2410	2410	55
622	20241218	110400	44784050	2410	2410	2410	2410	1158
623	20241218	110300	41993270	2405	2405	2405	2405	30
624	20241218	110200	41921120	2405	2410	2410	2405	48
625	20241218	110100	41805530	2405	2405	2405	2405	32
626	20241218	110000	41728570	2405	2405	2405	2405	0
627	20241218	105900	41728570	2405	2405	2405	2405	64
628	20241218	105800	41574650	2405	2405	2405	2405	17
629	20241218	105700	41533765	2405	2405	2405	2405	92
630	20241218	105600	41312505	2405	2405	2405	2405	55
631	20241218	105500	41180230	2405	2405	2405	2405	55
632	20241218	105400	41047955	2405	2405	2405	2405	92
633	20241218	105300	40826695	2405	2405	2405	2405	1000
634	20241218	105200	38421695	2405	2405	2405	2405	31
635	20241218	105100	38347140	2405	2405	2405	2405	18
636	20241218	105000	38303850	2405	2405	2405	2405	54
637	20241218	104900	38173980	2405	2405	2405	2405	18
638	20241218	104800	38130690	2405	2405	2405	2405	24
639	20241218	104700	38072970	2405	2405	2405	2405	4
640	20241218	104600	38063350	2405	2405	2405	2405	21
641	20241218	104500	38012845	2405	2405	2405	2405	28
642	20241218	104400	37945505	2405	2405	2405	2405	18
643	20241218	104300	37902215	2405	2405	2405	2405	56
644	20241218	104200	37767535	2410	2405	2410	2405	46
645	20241218	104100	37656770	2405	2405	2405	2405	72
646	20241218	104000	37483610	2405	2405	2405	2405	17
647	20241218	103900	37442725	2405	2405	2405	2405	90
648	20241218	103800	37226275	2405	2405	2405	2405	54
649	20241218	103700	37096405	2405	2405	2410	2405	888
650	20241218	103600	34956590	2405	2405	2405	2405	74
651	20241218	103500	34778620	2410	2405	2410	2405	2
652	20241218	103400	34773805	2405	2405	2405	2405	88
653	20241218	103300	34562165	2405	2410	2410	2405	68
654	20241218	103200	34398375	2405	2405	2405	2405	89
655	20241218	103100	34184330	2405	2405	2405	2405	18
656	20241218	103000	34141040	2405	2405	2405	2405	89
657	20241218	102900	33926995	2405	2400	2405	2400	65
658	20241218	102800	33770940	2400	2400	2400	2400	36
659	20241218	102700	33684540	2400	2405	2405	2400	76
660	20241218	102600	33502020	2410	2405	2410	2405	38
661	20241218	102500	33410530	2405	2405	2405	2405	90
662	20241218	102400	33194080	2405	2405	2405	2405	580
663	20241218	102300	31799180	2405	2405	2405	2405	90
664	20241218	102200	31582730	2405	2405	2405	2405	35
665	20241218	102100	31498555	2405	2405	2405	2405	53
666	20241218	102000	31371090	2405	2405	2405	2405	54
667	20241218	101900	31241220	2405	2405	2405	2405	53
668	20241218	101800	31113755	2405	2405	2405	2405	90
669	20241218	101700	30897305	2405	2405	2405	2405	17
670	20241218	101600	30856420	2400	2405	2405	2400	2398
671	20241218	101500	25095510	2405	2410	2410	2405	20
672	20241218	101400	25047400	2405	2405	2405	2405	85
673	20241218	101300	24842975	2405	2405	2405	2405	154
674	20241218	101200	24472605	2405	2405	2405	2405	54
675	20241218	101100	24342735	2405	2405	2405	2405	53
676	20241218	101000	24215270	2405	2405	2405	2405	36
677	20241218	100900	24128690	2405	2405	2410	2405	115
678	20241218	100800	23851985	2405	2410	2410	2405	22
679	20241218	100700	23799050	2410	2405	2410	2405	91
680	20241218	100600	23580190	2405	2405	2405	2405	36
681	20241218	100500	23493610	2405	2410	2410	2405	90
682	20241218	100400	23277155	2405	2405	2405	2405	53
683	20241218	100300	23149690	2405	2405	2405	2405	36
684	20241218	100200	23063110	2405	2405	2405	2405	54
685	20241218	100100	22933240	2405	2410	2410	2405	55
686	20241218	100000	22800955	2405	2405	2405	2405	139
687	20241218	095900	22466660	2405	2405	2405	2405	18
688	20241218	095800	22423370	2410	2405	2410	2405	90
689	20241218	095700	22206915	2405	2405	2405	2405	0
690	20241218	095600	22206915	2405	2405	2405	2405	1090
691	20241218	095500	19585465	2405	2405	2405	2405	53
692	20241218	095400	19458000	2405	2410	2410	2405	55
693	20241218	095300	19325720	2405	2405	2405	2405	52
694	20241218	095200	19200660	2405	2405	2405	2405	53
695	20241218	095100	19073195	2405	2405	2405	2405	108
696	20241218	095000	18813455	2405	2410	2410	2405	418
697	20241218	094900	17806160	2405	2405	2405	2400	969
698	20241218	094800	15476165	2400	2405	2405	2400	388
699	20241218	094700	14543110	2405	2410	2410	2400	389
700	20241218	094600	13606245	2410	2405	2410	2405	59
701	20241218	094500	13464325	2410	2410	2410	2405	539
702	20241218	094400	12165515	2405	2405	2410	2405	139
703	20241218	094300	11830970	2410	2410	2410	2410	73
704	20241218	094200	11655040	2420	2420	2420	2420	5
705	20241218	094100	11642940	2410	2405	2410	2405	71
706	20241218	094000	11472005	2405	2410	2410	2405	542
707	20241218	093900	10165965	2420	2415	2420	2415	217
708	20241218	093800	9641885	2415	2420	2420	2415	38
709	20241218	093700	9550105	2420	2420	2420	2420	0
710	20241218	093600	9550105	2420	2420	2420	2420	1400
711	20241218	093500	6162105	2425	2420	2425	2420	13
712	20241218	093400	6130640	2425	2425	2425	2425	58
713	20241218	093300	5989990	2425	2425	2425	2425	2
714	20241218	093200	5985140	2430	2425	2430	2425	5
715	20241218	093100	5973010	2425	2425	2425	2425	0
716	20241218	093000	5973010	2425	2420	2425	2420	8
717	20241218	092900	5953645	2425	2425	2425	2425	38
718	20241218	092800	5861495	2425	2425	2425	2425	28
719	20241218	092700	5793595	2430	2425	2430	2425	12
720	20241218	092600	5764445	2420	2420	2425	2420	106
721	20241218	092500	5507920	2425	2425	2425	2425	0
722	20241218	092400	5507920	2425	2425	2425	2425	67
723	20241218	092300	5345445	2430	2430	2430	2430	1
724	20241218	092200	5343015	2425	2425	2425	2425	70
725	20241218	092100	5173265	2430	2430	2430	2430	33
726	20241218	092000	5093075	2440	2440	2440	2440	6
727	20241218	091900	5078435	2455	2455	2455	2455	0
728	20241218	091800	5078435	2455	2455	2455	2455	0
729	20241218	091700	5078435	2455	2455	2455	2455	0
730	20241218	091600	5078435	2455	2455	2455	2455	15
731	20241218	091500	5041610	2455	2455	2455	2455	40
732	20241218	091400	4943410	2455	2455	2455	2455	0
733	20241218	091300	4943410	2455	2455	2455	2455	9
734	20241218	091200	4921315	2455	2455	2455	2455	0
735	20241218	091100	4921315	2455	2455	2455	2455	0
736	20241218	091000	4921315	2455	2455	2455	2455	0
737	20241218	090900	4921315	2455	2455	2455	2455	0
738	20241218	090800	4921315	2455	2455	2455	2455	1
739	20241218	090700	4918860	2455	2455	2455	2455	0
740	20241218	090600	4918860	2455	2430	2455	2430	1023
741	20241218	090500	2432430	2430	2430	2430	2430	989
742	20241218	090400	29160	2430	2430	2430	2430	0
743	20241218	090300	29160	2430	2430	2430	2430	0
744	20241218	090200	29160	2430	2430	2430	2430	0
745	20241218	090100	29160	2430	2430	2430	2430	0
746	20241218	090000	29160	2430	2430	2430	2430	12