KissMeData/223310/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	204800	784883060	2180	2180	2180	2180	2603
3	20241219	204700	784883060	2180	2180	2180	2180	0
4	20241219	204600	784883060	2180	2180	2180	2180	0
5	20241219	204500	784883060	2180	2180	2180	2180	0
6	20241219	204400	784883060	2180	2180	2180	2180	0
7	20241219	204300	784883060	2180	2180	2180	2180	0
8	20241219	204200	784883060	2180	2180	2180	2180	0
9	20241219	204100	784883060	2180	2180	2180	2180	0
10	20241219	204000	784883060	2180	2180	2180	2180	0
11	20241219	203900	784883060	2180	2180	2180	2180	0
12	20241219	203800	784883060	2180	2180	2180	2180	0
13	20241219	203700	784883060	2180	2180	2180	2180	0
14	20241219	203600	784883060	2180	2180	2180	2180	0
15	20241219	203500	784883060	2180	2180	2180	2180	0
16	20241219	203400	784883060	2180	2180	2180	2180	0
17	20241219	203300	784883060	2180	2180	2180	2180	0
18	20241219	203200	784883060	2180	2180	2180	2180	0
19	20241219	203100	784883060	2180	2180	2180	2180	0
20	20241219	203000	784883060	2180	2180	2180	2180	0
21	20241219	202900	784883060	2180	2180	2180	2180	0
22	20241219	202800	784883060	2180	2180	2180	2180	0
23	20241219	202700	784883060	2180	2180	2180	2180	0
24	20241219	202600	784883060	2180	2180	2180	2180	0
25	20241219	202500	784883060	2180	2180	2180	2180	0
26	20241219	202400	784883060	2180	2180	2180	2180	0
27	20241219	202300	784883060	2180	2180	2180	2180	0
28	20241219	202200	784883060	2180	2180	2180	2180	0
29	20241219	202100	784883060	2180	2180	2180	2180	0
30	20241219	202000	784883060	2180	2180	2180	2180	0
31	20241219	201900	784883060	2180	2180	2180	2180	0
32	20241219	201800	784883060	2180	2180	2180	2180	2603
33	20241219	201700	784883060	2180	2180	2180	2180	0
34	20241219	201600	784883060	2180	2180	2180	2180	0
35	20241219	201500	784883060	2180	2180	2180	2180	0
36	20241219	201400	784883060	2180	2180	2180	2180	0
37	20241219	201300	784883060	2180	2180	2180	2180	0
38	20241219	201200	784883060	2180	2180	2180	2180	0
39	20241219	201100	784883060	2180	2180	2180	2180	0
40	20241219	201000	784883060	2180	2180	2180	2180	0
41	20241219	200900	784883060	2180	2180	2180	2180	0
42	20241219	200800	784883060	2180	2180	2180	2180	0
43	20241219	200700	784883060	2180	2180	2180	2180	0
44	20241219	200600	784883060	2180	2180	2180	2180	0
45	20241219	200500	784883060	2180	2180	2180	2180	0
46	20241219	200400	784883060	2180	2180	2180	2180	0
47	20241219	200300	784883060	2180	2180	2180	2180	0
48	20241219	200200	784883060	2180	2180	2180	2180	0
49	20241219	200100	784883060	2180	2180	2180	2180	0
50	20241219	200000	784883060	2180	2180	2180	2180	0
51	20241219	195900	784883060	2180	2180	2180	2180	0
52	20241219	195800	784883060	2180	2180	2180	2180	0
53	20241219	195700	784883060	2180	2180	2180	2180	0
54	20241219	195600	784883060	2180	2180	2180	2180	0
55	20241219	195500	784883060	2180	2180	2180	2180	0
56	20241219	195400	784883060	2180	2180	2180	2180	0
57	20241219	195300	784883060	2180	2180	2180	2180	0
58	20241219	195200	784883060	2180	2180	2180	2180	0
59	20241219	195100	784883060	2180	2180	2180	2180	0
60	20241219	195000	784883060	2180	2180	2180	2180	0
61	20241219	194900	784883060	2180	2180	2180	2180	0
62	20241219	194800	784883060	2180	2180	2180	2180	2603
63	20241219	194700	784883060	2180	2180	2180	2180	0
64	20241219	194600	784883060	2180	2180	2180	2180	0
65	20241219	194500	784883060	2180	2180	2180	2180	0
66	20241219	194400	784883060	2180	2180	2180	2180	0
67	20241219	194300	784883060	2180	2180	2180	2180	0
68	20241219	194200	784883060	2180	2180	2180	2180	0
69	20241219	194100	784883060	2180	2180	2180	2180	0
70	20241219	194000	784883060	2180	2180	2180	2180	0
71	20241219	193900	784883060	2180	2180	2180	2180	0
72	20241219	193800	784883060	2180	2180	2180	2180	0
73	20241219	193700	784883060	2180	2180	2180	2180	0
74	20241219	193600	784883060	2180	2180	2180	2180	0
75	20241219	193500	784883060	2180	2180	2180	2180	0
76	20241219	193400	784883060	2180	2180	2180	2180	0
77	20241219	193300	784883060	2180	2180	2180	2180	0
78	20241219	193200	784883060	2180	2180	2180	2180	0
79	20241219	193100	784883060	2180	2180	2180	2180	0
80	20241219	193000	784883060	2180	2180	2180	2180	0
81	20241219	192900	784883060	2180	2180	2180	2180	0
82	20241219	192800	784883060	2180	2180	2180	2180	0
83	20241219	192700	784883060	2180	2180	2180	2180	0
84	20241219	192600	784883060	2180	2180	2180	2180	0
85	20241219	192500	784883060	2180	2180	2180	2180	0
86	20241219	192400	784883060	2180	2180	2180	2180	0
87	20241219	192300	784883060	2180	2180	2180	2180	0
88	20241219	192200	784883060	2180	2180	2180	2180	0
89	20241219	192100	784883060	2180	2180	2180	2180	0
90	20241219	192000	784883060	2180	2180	2180	2180	0
91	20241219	191900	784883060	2180	2180	2180	2180	0
92	20241219	191800	784883060	2180	2180	2180	2180	2603
93	20241219	191700	784883060	2180	2180	2180	2180	0
94	20241219	191600	784883060	2180	2180	2180	2180	0
95	20241219	191500	784883060	2180	2180	2180	2180	0
96	20241219	191400	784883060	2180	2180	2180	2180	0
97	20241219	191300	784883060	2180	2180	2180	2180	0
98	20241219	191200	784883060	2180	2180	2180	2180	0
99	20241219	191100	784883060	2180	2180	2180	2180	0
100	20241219	191000	784883060	2180	2180	2180	2180	0
101	20241219	190900	784883060	2180	2180	2180	2180	0
102	20241219	190800	784883060	2180	2180	2180	2180	0
103	20241219	190700	784883060	2180	2180	2180	2180	0
104	20241219	190600	784883060	2180	2180	2180	2180	0
105	20241219	190500	784883060	2180	2180	2180	2180	0
106	20241219	190400	784883060	2180	2180	2180	2180	0
107	20241219	190300	784883060	2180	2180	2180	2180	0
108	20241219	190200	784883060	2180	2180	2180	2180	0
109	20241219	190100	784883060	2180	2180	2180	2180	0
110	20241219	190000	784883060	2180	2180	2180	2180	0
111	20241219	185900	784883060	2180	2180	2180	2180	0
112	20241219	185800	784883060	2180	2180	2180	2180	0
113	20241219	185700	784883060	2180	2180	2180	2180	0
114	20241219	185600	784883060	2180	2180	2180	2180	0
115	20241219	185500	784883060	2180	2180	2180	2180	0
116	20241219	185400	784883060	2180	2180	2180	2180	0
117	20241219	185300	784883060	2180	2180	2180	2180	0
118	20241219	185200	784883060	2180	2180	2180	2180	0
119	20241219	185100	784883060	2180	2180	2180	2180	0
120	20241219	185000	784883060	2180	2180	2180	2180	0
121	20241219	184900	784883060	2180	2180	2180	2180	0
122	20241219	184800	784883060	2180	2180	2180	2180	2603
123	20241219	184700	784883060	2180	2180	2180	2180	0
124	20241219	184600	784883060	2180	2180	2180	2180	0
125	20241219	184500	784883060	2180	2180	2180	2180	0
126	20241219	184400	784883060	2180	2180	2180	2180	0
127	20241219	184300	784883060	2180	2180	2180	2180	0
128	20241219	184200	784883060	2180	2180	2180	2180	0
129	20241219	184100	784883060	2180	2180	2180	2180	0
130	20241219	184000	784883060	2180	2180	2180	2180	0
131	20241219	183900	784883060	2180	2180	2180	2180	0
132	20241219	183800	784883060	2180	2180	2180	2180	0
133	20241219	183700	784883060	2180	2180	2180	2180	0
134	20241219	183600	784883060	2180	2180	2180	2180	0
135	20241219	183500	784883060	2180	2180	2180	2180	0
136	20241219	183400	784883060	2180	2180	2180	2180	0
137	20241219	183300	784883060	2180	2180	2180	2180	0
138	20241219	183200	784883060	2180	2180	2180	2180	0
139	20241219	183100	784883060	2180	2180	2180	2180	0
140	20241219	183000	784883060	2180	2180	2180	2180	0
141	20241219	182900	784883060	2180	2180	2180	2180	0
142	20241219	182800	784883060	2180	2180	2180	2180	0
143	20241219	182700	784883060	2180	2180	2180	2180	0
144	20241219	182600	784883060	2180	2180	2180	2180	0
145	20241219	182500	784883060	2180	2180	2180	2180	0
146	20241219	182400	784883060	2180	2180	2180	2180	0
147	20241219	182300	784883060	2180	2180	2180	2180	0
148	20241219	182200	784883060	2180	2180	2180	2180	0
149	20241219	182100	784883060	2180	2180	2180	2180	0
150	20241219	182000	784883060	2180	2180	2180	2180	0
151	20241219	181900	784883060	2180	2180	2180	2180	0
152	20241219	181800	784883060	2180	2180	2180	2180	2603
153	20241219	181700	784883060	2180	2180	2180	2180	0
154	20241219	181600	784883060	2180	2180	2180	2180	0
155	20241219	181500	784883060	2180	2180	2180	2180	0
156	20241219	181400	784883060	2180	2180	2180	2180	0
157	20241219	181300	784883060	2180	2180	2180	2180	0
158	20241219	181200	784883060	2180	2180	2180	2180	0
159	20241219	181100	784883060	2180	2180	2180	2180	0
160	20241219	181000	784883060	2180	2180	2180	2180	0
161	20241219	180900	784883060	2180	2180	2180	2180	0
162	20241219	180800	784883060	2180	2180	2180	2180	0
163	20241219	180700	784883060	2180	2180	2180	2180	0
164	20241219	180600	784883060	2180	2180	2180	2180	0
165	20241219	180500	784883060	2180	2180	2180	2180	0
166	20241219	180400	784883060	2180	2180	2180	2180	0
167	20241219	180300	784883060	2180	2180	2180	2180	0
168	20241219	180200	784883060	2180	2180	2180	2180	0
169	20241219	180100	784883060	2180	2180	2180	2180	0
170	20241219	180000	784883060	2180	2180	2180	2180	0
171	20241219	175900	784883060	2180	2180	2180	2180	0
172	20241219	175800	784883060	2180	2180	2180	2180	0
173	20241219	175700	784883060	2180	2180	2180	2180	0
174	20241219	175600	784883060	2180	2180	2180	2180	0
175	20241219	175500	784883060	2180	2180	2180	2180	0
176	20241219	175400	784883060	2180	2180	2180	2180	0
177	20241219	175300	784883060	2180	2180	2180	2180	0
178	20241219	175200	784883060	2180	2180	2180	2180	0
179	20241219	175100	784883060	2180	2180	2180	2180	0
180	20241219	175000	784883060	2180	2180	2180	2180	0
181	20241219	174900	784883060	2180	2180	2180	2180	0
182	20241219	174800	784883060	2180	2180	2180	2180	2603
183	20241219	174700	784883060	2180	2180	2180	2180	0
184	20241219	174600	784883060	2180	2180	2180	2180	0
185	20241219	174500	784883060	2180	2180	2180	2180	0
186	20241219	174400	784883060	2180	2180	2180	2180	0
187	20241219	174300	784883060	2180	2180	2180	2180	0
188	20241219	174200	784883060	2180	2180	2180	2180	0
189	20241219	174100	784883060	2180	2180	2180	2180	0
190	20241219	174000	784883060	2180	2180	2180	2180	0
191	20241219	173900	784883060	2180	2180	2180	2180	0
192	20241219	173800	784883060	2180	2180	2180	2180	0
193	20241219	173700	784883060	2180	2180	2180	2180	0
194	20241219	173600	784883060	2180	2180	2180	2180	0
195	20241219	173500	784883060	2180	2180	2180	2180	0
196	20241219	173400	784883060	2180	2180	2180	2180	0
197	20241219	173300	784883060	2180	2180	2180	2180	0
198	20241219	173200	784883060	2180	2180	2180	2180	0
199	20241219	173100	784883060	2180	2180	2180	2180	0
200	20241219	173000	784883060	2180	2180	2180	2180	0
201	20241219	172900	784883060	2180	2180	2180	2180	0
202	20241219	172800	784883060	2180	2180	2180	2180	0
203	20241219	172700	784883060	2180	2180	2180	2180	0
204	20241219	172600	784883060	2180	2180	2180	2180	0
205	20241219	172500	784883060	2180	2180	2180	2180	0
206	20241219	172400	784883060	2180	2180	2180	2180	0
207	20241219	172300	784883060	2180	2180	2180	2180	0
208	20241219	172200	784883060	2180	2180	2180	2180	0
209	20241219	172100	784883060	2180	2180	2180	2180	0
210	20241219	172000	784883060	2180	2180	2180	2180	0
211	20241219	171900	784883060	2180	2180	2180	2180	0
212	20241219	171800	784883060	2180	2180	2180	2180	2603
213	20241219	171700	784883060	2180	2180	2180	2180	0
214	20241219	171600	784883060	2180	2180	2180	2180	0
215	20241219	171500	784883060	2180	2180	2180	2180	0
216	20241219	171400	784883060	2180	2180	2180	2180	0
217	20241219	171300	784883060	2180	2180	2180	2180	0
218	20241219	171200	784883060	2180	2180	2180	2180	0
219	20241219	171100	784883060	2180	2180	2180	2180	0
220	20241219	171000	784883060	2180	2180	2180	2180	0
221	20241219	170900	784883060	2180	2180	2180	2180	0
222	20241219	170800	784883060	2180	2180	2180	2180	0
223	20241219	170700	784883060	2180	2180	2180	2180	0
224	20241219	170600	784883060	2180	2180	2180	2180	0
225	20241219	170500	784883060	2180	2180	2180	2180	0
226	20241219	170400	784883060	2180	2180	2180	2180	0
227	20241219	170300	784883060	2180	2180	2180	2180	0
228	20241219	170200	784883060	2180	2180	2180	2180	0
229	20241219	170100	784883060	2180	2180	2180	2180	0
230	20241219	170000	784883060	2180	2180	2180	2180	0
231	20241219	165900	784883060	2180	2180	2180	2180	0
232	20241219	165800	784883060	2180	2180	2180	2180	0
233	20241219	165700	784883060	2180	2180	2180	2180	0
234	20241219	165600	784883060	2180	2180	2180	2180	0
235	20241219	165500	784883060	2180	2180	2180	2180	0
236	20241219	165400	784883060	2180	2180	2180	2180	0
237	20241219	165300	784883060	2180	2180	2180	2180	0
238	20241219	165200	784883060	2180	2180	2180	2180	0
239	20241219	165100	784883060	2180	2180	2180	2180	0
240	20241219	165000	784883060	2180	2180	2180	2180	0
241	20241219	164900	784883060	2180	2180	2180	2180	0
242	20241219	164800	784883060	2180	2180	2180	2180	2603
243	20241219	164700	784883060	2180	2180	2180	2180	0
244	20241219	164600	784883060	2180	2180	2180	2180	0
245	20241219	164500	784883060	2180	2180	2180	2180	0
246	20241219	164400	784883060	2180	2180	2180	2180	0
247	20241219	164300	784883060	2180	2180	2180	2180	0
248	20241219	164200	784883060	2180	2180	2180	2180	0
249	20241219	164100	784883060	2180	2180	2180	2180	0
250	20241219	164000	784883060	2180	2180	2180	2180	0
251	20241219	163900	784883060	2180	2180	2180	2180	0
252	20241219	163800	784883060	2180	2180	2180	2180	0
253	20241219	163700	784883060	2180	2180	2180	2180	0
254	20241219	163600	784883060	2180	2180	2180	2180	0
255	20241219	163500	784883060	2180	2180	2180	2180	0
256	20241219	163400	784883060	2180	2180	2180	2180	0
257	20241219	163300	784883060	2180	2180	2180	2180	0
258	20241219	163200	784883060	2180	2180	2180	2180	0
259	20241219	163100	784883060	2180	2180	2180	2180	0
260	20241219	163000	784883060	2180	2180	2180	2180	0
261	20241219	162900	784883060	2180	2180	2180	2180	0
262	20241219	162800	784883060	2180	2180	2180	2180	0
263	20241219	162700	784883060	2180	2180	2180	2180	0
264	20241219	162600	784883060	2180	2180	2180	2180	0
265	20241219	162500	784883060	2180	2180	2180	2180	0
266	20241219	162400	784883060	2180	2180	2180	2180	0
267	20241219	162300	784883060	2180	2180	2180	2180	0
268	20241219	162200	784883060	2180	2180	2180	2180	0
269	20241219	162100	784883060	2180	2180	2180	2180	0
270	20241219	162000	784883060	2180	2180	2180	2180	0
271	20241219	161900	784883060	2180	2180	2180	2180	0
272	20241219	161800	784883060	2180	2180	2180	2180	2603
273	20241219	161700	784883060	2180	2180	2180	2180	0
274	20241219	161600	784883060	2180	2180	2180	2180	0
275	20241219	161500	784883060	2180	2180	2180	2180	0
276	20241219	161400	784883060	2180	2180	2180	2180	0
277	20241219	161300	784883060	2180	2180	2180	2180	0
278	20241219	161200	784883060	2180	2180	2180	2180	0
279	20241219	161100	784883060	2180	2180	2180	2180	0
280	20241219	161000	784883060	2180	2180	2180	2180	0
281	20241219	160900	784883060	2180	2180	2180	2180	0
282	20241219	160800	784883060	2180	2180	2180	2180	0
283	20241219	160700	784883060	2180	2180	2180	2180	0
284	20241219	160600	784883060	2180	2180	2180	2180	0
285	20241219	160500	784883060	2180	2180	2180	2180	0
286	20241219	160400	784883060	2180	2180	2180	2180	0
287	20241219	160300	784883060	2180	2180	2180	2180	0
288	20241219	160200	784883060	2180	2180	2180	2180	0
289	20241219	160100	784883060	2180	2180	2180	2180	0
290	20241219	160000	784883060	2180	2180	2180	2180	0
291	20241219	155900	784883060	2180	2180	2180	2180	0
292	20241219	155800	784883060	2180	2180	2180	2180	0
293	20241219	155700	784883060	2180	2180	2180	2180	0
294	20241219	155600	784883060	2180	2180	2180	2180	0
295	20241219	155500	784883060	2180	2180	2180	2180	0
296	20241219	155400	784883060	2180	2180	2180	2180	0
297	20241219	155300	784883060	2180	2180	2180	2180	0
298	20241219	155200	784883060	2180	2180	2180	2180	0
299	20241219	155100	784883060	2180	2180	2180	2180	0
300	20241219	155000	784883060	2180	2180	2180	2180	0
301	20241219	154900	784883060	2180	2180	2180	2180	0
302	20241219	154800	784883060	2180	2180	2180	2180	2603
303	20241219	154700	784883060	2180	2180	2180	2180	0
304	20241219	154600	784883060	2180	2180	2180	2180	0
305	20241219	154500	784883060	2180	2180	2180	2180	0
306	20241219	154400	784883060	2180	2180	2180	2180	0
307	20241219	154300	784883060	2180	2180	2180	2180	0
308	20241219	154200	784883060	2180	2180	2180	2180	0
309	20241219	154100	784883060	2180	2180	2180	2180	0
310	20241219	154000	784883060	2180	2180	2180	2180	0
311	20241219	153900	784883060	2180	2180	2180	2180	0
312	20241219	153800	784883060	2180	2180	2180	2180	0
313	20241219	153700	784883060	2180	2180	2180	2180	0
314	20241219	153600	784883060	2180	2180	2180	2180	0
315	20241219	153500	784883060	2180	2180	2180	2180	0
316	20241219	153400	784883060	2180	2180	2180	2180	0
317	20241219	153300	784883060	2180	2180	2180	2180	0
318	20241219	153200	784883060	2180	2180	2180	2180	0
319	20241219	153100	784883060	2180	2180	2180	2180	0
320	20241219	153000	784883060	2180	2180	2180	2180	2603
321	20241219	152900	779208520	2175	2175	2175	2175	0
322	20241219	152800	779208520	2175	2175	2175	2175	0
323	20241219	152700	779208520	2175	2175	2175	2175	0
324	20241219	152600	779208520	2175	2175	2175	2175	0
325	20241219	152500	779208520	2175	2175	2175	2175	0
326	20241219	152400	779208520	2175	2175	2175	2175	0
327	20241219	152300	779208520	2175	2175	2175	2175	0
328	20241219	152200	779208520	2175	2175	2175	2175	0
329	20241219	152100	779208520	2175	2175	2175	2175	0
330	20241219	152000	779208520	2175	2175	2175	2175	0
331	20241219	151900	779208520	2175	2165	2175	2165	1324
332	20241219	151800	776342050	2160	2165	2165	2160	2170
333	20241219	151700	771654675	2165	2165	2165	2165	0
334	20241219	151600	771654675	2165	2160	2165	2160	186
335	20241219	151500	771252665	2160	2160	2160	2160	0
336	20241219	151400	771252665	2160	2155	2160	2155	64
337	20241219	151300	771114460	2155	2155	2155	2155	125
338	20241219	151200	770845085	2160	2160	2160	2160	0
339	20241219	151100	770845085	2160	2160	2160	2160	2
340	20241219	151000	770840765	2155	2155	2155	2155	0
341	20241219	150900	770840765	2155	2155	2155	2155	17
342	20241219	150800	770804130	2160	2160	2160	2160	0
343	20241219	150700	770804130	2160	2160	2160	2160	0
344	20241219	150600	770804130	2160	2160	2160	2160	3
345	20241219	150500	770797650	2150	2150	2150	2150	50
346	20241219	150400	770690150	2160	2160	2160	2160	0
347	20241219	150300	770690150	2160	2155	2160	2150	124
348	20241219	150200	770423320	2155	2160	2160	2155	26
349	20241219	150100	770367285	2150	2150	2150	2150	0
350	20241219	150000	770367285	2150	2160	2160	2150	101
351	20241219	145900	770150125	2150	2150	2150	2150	1
352	20241219	145800	770147975	2150	2150	2150	2150	0
353	20241219	145700	770147975	2150	2150	2150	2150	1
354	20241219	145600	770145825	2150	2150	2150	2150	0
355	20241219	145500	770145825	2150	2150	2150	2150	500
356	20241219	145400	769070825	2150	2145	2150	2145	30
357	20241219	145300	769006425	2145	2145	2145	2145	0
358	20241219	145200	769006425	2145	2160	2160	2145	31
359	20241219	145100	768939815	2150	2150	2150	2150	0
360	20241219	145000	768939815	2150	2145	2150	2145	600
361	20241219	144900	767650945	2135	2150	2150	2135	4339
362	20241219	144800	758332180	2150	2165	2165	2150	491
363	20241219	144700	757275750	2165	2160	2165	2160	12
364	20241219	144600	757249775	2160	2160	2160	2160	0
365	20241219	144500	757249775	2160	2160	2160	2160	236
366	20241219	144400	756740015	2160	2150	2160	2150	714
367	20241219	144300	755199275	2150	2150	2150	2150	0
368	20241219	144200	755199275	2150	2150	2150	2150	0
369	20241219	144100	755199275	2150	2150	2150	2150	0
370	20241219	144000	755199275	2150	2150	2150	2150	0
371	20241219	143900	755199275	2150	2165	2165	2150	1403
372	20241219	143800	752182765	2155	2165	2165	2155	1017
373	20241219	143700	749982080	2175	2175	2175	2175	0
374	20241219	143600	749982080	2175	2150	2175	2150	627
375	20241219	143500	748623770	2150	2150	2150	2150	0
376	20241219	143400	748623770	2150	2150	2150	2150	0
377	20241219	143300	748623770	2150	2150	2150	2145	548
378	20241219	143200	747447770	2160	2160	2160	2160	1
379	20241219	143100	747445610	2145	2165	2165	2145	1237
380	20241219	143000	744784140	2165	2170	2170	2165	603
381	20241219	142900	743475930	2165	2165	2165	2165	0
382	20241219	142800	743475930	2165	2170	2170	2165	86
383	20241219	142700	743289350	2165	2165	2165	2165	37
384	20241219	142600	743209245	2170	2170	2170	2170	163
385	20241219	142500	742855535	2170	2170	2170	2170	0
386	20241219	142400	742855535	2170	2170	2170	2170	2
387	20241219	142300	742851195	2170	2170	2170	2170	4
388	20241219	142200	742842515	2170	2170	2170	2170	46
389	20241219	142100	742742695	2170	2170	2170	2170	1
390	20241219	142000	742740525	2170	2170	2170	2170	21
391	20241219	141900	742694955	2170	2170	2170	2170	93
392	20241219	141800	742493145	2170	2175	2175	2170	278
393	20241219	141700	741888635	2170	2165	2170	2165	1928
394	20241219	141600	737705230	2160	2155	2160	2155	589
395	20241219	141500	736435285	2150	2150	2150	2150	0
396	20241219	141400	736435285	2150	2150	2150	2150	0
397	20241219	141300	736435285	2150	2150	2150	2150	0
398	20241219	141200	736435285	2150	2150	2150	2150	326
399	20241219	141100	735734385	2150	2150	2150	2150	115
400	20241219	141000	735487135	2150	2150	2150	2150	1
401	20241219	140900	735484985	2145	2145	2145	2145	0
402	20241219	140800	735484985	2145	2145	2145	2145	295
403	20241219	140700	734852210	2145	2145	2145	2145	7
404	20241219	140600	734837195	2145	2145	2145	2145	19
405	20241219	140500	734796440	2145	2145	2145	2145	0
406	20241219	140400	734796440	2145	2145	2145	2145	0
407	20241219	140300	734796440	2145	2145	2145	2145	1
408	20241219	140200	734794295	2135	2135	2135	2135	23
409	20241219	140100	734745190	2140	2140	2140	2140	0
410	20241219	140000	734745190	2140	2140	2140	2140	100
411	20241219	135900	734531190	2145	2135	2145	2135	201
412	20241219	135800	734102045	2145	2135	2145	2135	110
413	20241219	135700	733867095	2145	2135	2145	2135	875
414	20241219	135600	731998830	2135	2135	2135	2135	830
415	20241219	135500	730226780	2130	2140	2140	2125	4722
416	20241219	135400	720147690	2145	2145	2150	2145	1141
417	20241219	135300	717700235	2150	2145	2150	2145	167
418	20241219	135200	717341935	2150	2145	2150	2145	111
419	20241219	135100	717103785	2150	2150	2150	2150	112
420	20241219	135000	716862985	2150	2150	2150	2145	1692
421	20241219	134900	713226685	2160	2160	2160	2160	0
422	20241219	134800	713226685	2160	2160	2160	2160	1
423	20241219	134700	713224525	2160	2160	2160	2160	1
424	20241219	134600	713222365	2150	2150	2150	2150	280
425	20241219	134500	712620365	2150	2155	2155	2150	1015
426	20241219	134400	710437550	2155	2155	2155	2155	250
427	20241219	134300	709898800	2150	2150	2150	2150	0
428	20241219	134200	709898800	2150	2150	2150	2150	0
429	20241219	134100	709898800	2150	2150	2150	2150	0
430	20241219	134000	709898800	2150	2165	2165	2150	7650
431	20241219	133900	693398670	2165	2160	2180	2160	67
432	20241219	133800	693253515	2165	2165	2165	2165	2499
433	20241219	133700	687843180	2165	2165	2165	2165	0
434	20241219	133600	687843180	2165	2165	2165	2165	0
435	20241219	133500	687843180	2165	2165	2165	2165	0
436	20241219	133400	687843180	2165	2175	2175	2165	977
437	20241219	133300	685727960	2165	2165	2165	2165	0
438	20241219	133200	685727960	2165	2180	2180	2165	224
439	20241219	133100	685239940	2165	2165	2165	2165	6
440	20241219	133000	685226950	2170	2170	2180	2170	1725
441	20241219	132900	681483045	2170	2170	2170	2170	60
442	20241219	132800	681352845	2170	2170	2170	2170	0
443	20241219	132700	681352845	2170	2170	2170	2170	289
444	20241219	132600	680725715	2170	2175	2175	2170	52
445	20241219	132500	680612625	2170	2170	2170	2170	20
446	20241219	132400	680569225	2170	2170	2170	2170	821
447	20241219	132300	678787655	2175	2175	2175	2175	5
448	20241219	132200	678776780	2175	2175	2175	2175	1
449	20241219	132100	678774605	2175	2175	2175	2175	1
450	20241219	132000	678772430	2175	2175	2175	2175	0
451	20241219	131900	678772430	2175	2175	2175	2175	0
452	20241219	131800	678772430	2175	2175	2175	2175	65
453	20241219	131700	678631055	2170	2170	2170	2170	240
454	20241219	131600	678110255	2170	2170	2170	2170	0
455	20241219	131500	678110255	2170	2170	2170	2170	0
456	20241219	131400	678110255	2170	2170	2170	2170	0
457	20241219	131300	678110255	2170	2170	2170	2170	42
458	20241219	131200	678019115	2170	2170	2170	2170	320
459	20241219	131100	677324715	2170	2170	2170	2170	0
460	20241219	131000	677324715	2170	2170	2170	2170	131
461	20241219	130900	677040445	2170	2170	2170	2170	1
462	20241219	130800	677038275	2170	2170	2170	2170	1067
463	20241219	130700	674722885	2175	2175	2175	2175	1391
464	20241219	130600	671697460	2180	2180	2180	2180	0
465	20241219	130500	671697460	2180	2180	2180	2180	0
466	20241219	130400	671697460	2180	2180	2180	2180	1
467	20241219	130300	671695280	2180	2180	2180	2180	2
468	20241219	130200	671690920	2175	2175	2175	2175	17
469	20241219	130100	671653945	2185	2185	2185	2185	0
470	20241219	130000	671653945	2185	2185	2185	2185	0
471	20241219	125900	671653945	2185	2185	2185	2185	0
472	20241219	125800	671653945	2185	2185	2185	2185	0
473	20241219	125700	671653945	2185	2185	2185	2185	0
474	20241219	125600	671653945	2185	2185	2185	2185	0
475	20241219	125500	671653945	2185	2185	2185	2185	1
476	20241219	125400	671651760	2170	2175	2175	2170	18
477	20241219	125300	671612650	2175	2175	2175	2175	0
478	20241219	125200	671612650	2175	2175	2175	2175	0
479	20241219	125100	671612650	2175	2175	2175	2175	145
480	20241219	125000	671297275	2175	2175	2175	2175	0
481	20241219	124900	671297275	2175	2180	2180	2175	82
482	20241219	124800	671118525	2175	2175	2175	2175	0
483	20241219	124700	671118525	2175	2180	2180	2175	151
484	20241219	124600	670790095	2180	2180	2180	2180	2
485	20241219	124500	670785735	2175	2175	2175	2175	495
486	20241219	124400	669709110	2175	2180	2180	2175	266
487	20241219	124300	669130510	2180	2180	2180	2180	0
488	20241219	124200	669130510	2180	2180	2180	2180	0
489	20241219	124100	669130510	2180	2175	2180	2175	38
490	20241219	124000	669047710	2180	2180	2180	2180	2
491	20241219	123900	669043350	2175	2175	2175	2175	0
492	20241219	123800	669043350	2175	2175	2175	2175	0
493	20241219	123700	669043350	2175	2175	2175	2175	15
494	20241219	123600	669010725	2175	2180	2180	2175	111
495	20241219	123500	668769200	2180	2180	2180	2180	0
496	20241219	123400	668769200	2180	2180	2180	2180	3
497	20241219	123300	668762660	2180	2180	2180	2180	2
498	20241219	123200	668758300	2175	2175	2175	2175	0
499	20241219	123100	668758300	2175	2175	2175	2175	0
500	20241219	123000	668758300	2175	2175	2175	2175	37
501	20241219	122900	668677825	2180	2180	2180	2180	20
502	20241219	122800	668634225	2185	2185	2185	2185	0
503	20241219	122700	668634225	2185	2185	2185	2185	0
504	20241219	122600	668634225	2185	2185	2185	2185	0
505	20241219	122500	668634225	2185	2185	2185	2185	0
506	20241219	122400	668634225	2185	2185	2185	2185	0
507	20241219	122300	668634225	2185	2185	2185	2185	2
508	20241219	122200	668629855	2185	2185	2185	2185	69
509	20241219	122100	668479090	2170	2175	2175	2170	1296
510	20241219	122000	665663520	2180	2185	2185	2180	119
511	20241219	121900	665404000	2185	2185	2185	2185	0
512	20241219	121800	665404000	2185	2185	2185	2185	4
513	20241219	121700	665395260	2185	2180	2185	2180	619
514	20241219	121600	664045835	2185	2185	2185	2185	0
515	20241219	121500	664045835	2185	2185	2185	2185	1
516	20241219	121400	664043650	2185	2185	2185	2185	3
517	20241219	121300	664037095	2180	2180	2180	2180	1220
518	20241219	121200	661377495	2185	2185	2185	2185	0
519	20241219	121100	661377495	2185	2185	2185	2185	336
520	20241219	121000	660643335	2185	2185	2185	2185	0
521	20241219	120900	660643335	2185	2185	2185	2185	11
522	20241219	120800	660619300	2195	2195	2195	2195	0
523	20241219	120700	660619300	2195	2195	2195	2195	0
524	20241219	120600	660619300	2195	2190	2195	2190	20
525	20241219	120500	660575495	2190	2180	2195	2180	73
526	20241219	120400	660415825	2195	2195	2195	2195	0
527	20241219	120300	660415825	2195	2195	2195	2195	1
528	20241219	120200	660413630	2195	2195	2195	2195	1
529	20241219	120100	660411435	2190	2190	2190	2190	200
530	20241219	120000	659973435	2190	2175	2190	2175	121
531	20241219	115900	659710245	2190	2190	2190	2190	1
532	20241219	115800	659708055	2180	2190	2190	2180	323
533	20241219	115700	659000715	2195	2195	2195	2195	0
534	20241219	115600	659000715	2195	2175	2195	2170	452
535	20241219	115500	658019440	2175	2175	2175	2175	300
536	20241219	115400	657366940	2195	2195	2195	2195	1
537	20241219	115300	657364745	2175	2185	2190	2175	303
538	20241219	115200	656702695	2170	2180	2180	2170	798
539	20241219	115100	654963405	2180	2180	2180	2165	941
540	20241219	115000	652912540	2180	2180	2180	2180	0
541	20241219	114900	652912540	2180	2175	2180	2175	20
542	20241219	114800	652869035	2165	2175	2175	2165	582
543	20241219	114700	651608970	2175	2175	2175	2175	0
544	20241219	114600	651608970	2175	2170	2175	2165	1101
545	20241219	114500	649223495	2175	2175	2175	2175	1
546	20241219	114400	649221320	2170	2170	2170	2170	60
547	20241219	114300	649091120	2185	2185	2185	2185	0
548	20241219	114200	649091120	2185	2185	2185	2185	1
549	20241219	114100	649088935	2165	2165	2165	2165	2
550	20241219	114000	649084605	2165	2180	2185	2165	704
551	20241219	113900	647560380	2170	2170	2170	2170	0
552	20241219	113800	647560380	2170	2170	2170	2170	888
553	20241219	113700	645633420	2170	2170	2170	2170	22
554	20241219	113600	645585680	2170	2170	2170	2170	985
555	20241219	113500	643448230	2190	2180	2190	2180	16
556	20241219	113400	643413340	2175	2175	2175	2170	1053
557	20241219	113300	641127910	2180	2180	2180	2180	40
558	20241219	113200	641040710	2185	2185	2185	2185	20
559	20241219	113100	640997010	2190	2190	2190	2190	0
560	20241219	113000	640997010	2190	2190	2190	2190	20
561	20241219	112900	640953210	2190	2180	2190	2175	519
562	20241219	112800	639824280	2195	2180	2195	2175	1244
563	20241219	112700	637118070	2180	2180	2190	2180	344
564	20241219	112600	636368140	2190	2180	2190	2180	1061
565	20241219	112500	634055140	2180	2180	2180	2180	1
566	20241219	112400	634052960	2190	2185	2190	2185	31
567	20241219	112300	633985075	2190	2185	2190	2185	15
568	20241219	112200	633952250	2185	2185	2185	2185	1813
569	20241219	112100	629990845	2195	2190	2195	2190	211
570	20241219	112000	629528750	2205	2195	2205	2195	121
571	20241219	111900	629263145	2210	2200	2210	2200	1093
572	20241219	111800	626858535	2210	2200	2210	2200	101
573	20241219	111700	626636325	2210	2210	2210	2210	0
574	20241219	111600	626636325	2210	2200	2210	2200	100
575	20241219	111500	626415525	2190	2190	2190	2190	0
576	20241219	111400	626415525	2190	2190	2190	2190	30
577	20241219	111300	626349825	2190	2190	2190	2185	2325
578	20241219	111200	621266925	2190	2190	2190	2190	1
579	20241219	111100	621264735	2190	2190	2190	2190	5
580	20241219	111000	621253785	2190	2190	2190	2190	0
581	20241219	110900	621253785	2190	2190	2190	2190	0
582	20241219	110800	621253785	2190	2195	2195	2190	2728
583	20241219	110700	615268005	2205	2205	2205	2205	129
584	20241219	110600	614983560	2195	2195	2195	2195	38
585	20241219	110500	614900150	2215	2215	2215	2215	0
586	20241219	110400	614900150	2215	2215	2215	2215	1
587	20241219	110300	614897935	2210	2210	2210	2210	490
588	20241219	110200	613815035	2210	2210	2210	2210	701
589	20241219	110100	612265825	2210	2205	2210	2205	201
590	20241219	110000	611822115	2205	2205	2205	2205	1
591	20241219	105900	611819910	2195	2195	2195	2195	1
592	20241219	105800	611817715	2200	2200	2200	2200	477
593	20241219	105700	610768315	2200	2200	2200	2200	40
594	20241219	105600	610680315	2200	2200	2200	2200	120
595	20241219	105500	610416315	2200	2200	2200	2200	1
596	20241219	105400	610414115	2210	2210	2210	2210	1
597	20241219	105300	610411905	2205	2205	2205	2205	2
598	20241219	105200	610407495	2210	2210	2210	2210	10
599	20241219	105100	610385395	2210	2200	2210	2200	241
600	20241219	105000	609854590	2210	2210	2210	2210	0
601	20241219	104900	609854590	2210	2210	2210	2210	156
602	20241219	104800	609509830	2210	2195	2210	2195	1512
603	20241219	104700	606185645	2195	2190	2195	2190	107
604	20241219	104600	605950815	2190	2190	2195	2185	727
605	20241219	104500	604360140	2190	2190	2190	2190	98
606	20241219	104400	604145520	2190	2190	2190	2190	0
607	20241219	104300	604145520	2190	2190	2190	2190	60
608	20241219	104200	604014120	2190	2190	2190	2190	1
609	20241219	104100	604011930	2190	2190	2190	2190	0
610	20241219	104000	604011930	2190	2190	2190	2190	0
611	20241219	103900	604011930	2190	2185	2190	2185	522
612	20241219	103800	602871345	2195	2190	2195	2190	7
613	20241219	103700	602856005	2185	2190	2190	2185	219
614	20241219	103600	602377430	2190	2190	2190	2190	20
615	20241219	103500	602333630	2185	2185	2185	2185	5
616	20241219	103400	602322705	2185	2185	2190	2185	82
617	20241219	103300	602143195	2190	2200	2200	2190	9
618	20241219	103200	602123475	2185	2185	2185	2185	15
619	20241219	103100	602090700	2185	2190	2190	2185	345
620	20241219	103000	601336620	2190	2190	2205	2190	441
621	20241219	102900	600370800	2190	2200	2205	2165	5290
622	20241219	102800	588853170	2225	2225	2225	2225	3
623	20241219	102700	588846495	2225	2190	2230	2190	470
624	20241219	102600	587815155	2190	2195	2200	2190	2440
625	20241219	102500	582463640	2195	2205	2210	2195	1984
626	20241219	102400	578098125	2210	2215	2215	2210	1042
627	20241219	102300	575795255	2210	2215	2220	2210	1927
628	20241219	102200	571530285	2225	2225	2225	2225	1
629	20241219	102100	571528060	2220	2215	2225	2215	276
630	20241219	102000	570916515	2220	2220	2220	2215	441
631	20241219	101900	569937520	2215	2220	2220	2215	210
632	20241219	101800	569471820	2220	2220	2220	2215	2003
633	20241219	101700	565025660	2230	2230	2230	2225	2895
634	20241219	101600	558579080	2235	2230	2235	2230	150
635	20241219	101500	558244330	2230	2230	2230	2230	1
636	20241219	101400	558242100	2225	2240	2240	2225	4061
637	20241219	101300	549183245	2240	2240	2240	2240	0
638	20241219	101200	549183245	2240	2240	2240	2235	385
639	20241219	101100	548322250	2240	2240	2240	2240	360
640	20241219	101000	547515850	2250	2250	2250	2250	2869
641	20241219	100900	541060600	2250	2260	2260	2250	288
642	20241219	100800	540411460	2255	2255	2255	2255	310
643	20241219	100700	539712410	2255	2255	2255	2255	290
644	20241219	100600	539058460	2255	2255	2255	2255	579
645	20241219	100500	537752815	2255	2255	2255	2255	444
646	20241219	100400	536751595	2255	2250	2255	2250	1967
647	20241219	100300	532325790	2250	2255	2260	2250	1696
648	20241219	100200	528509545	2255	2255	2255	2255	493
649	20241219	100100	527397830	2260	2260	2260	2255	150
650	20241219	100000	527059030	2260	2260	2260	2260	1
651	20241219	095900	527056770	2265	2265	2265	2255	1199
652	20241219	095800	524341235	2265	2255	2265	2255	1079
653	20241219	095700	521907300	2250	2235	2250	2235	1480
654	20241219	095600	518577315	2235	2245	2250	2235	7
655	20241219	095500	518561645	2235	2230	2235	2230	499
656	20241219	095400	517447120	2230	2235	2235	2230	129
657	20241219	095300	517159390	2235	2235	2235	2235	55
658	20241219	095200	517036465	2235	2235	2235	2220	3875
659	20241219	095100	508402015	2235	2250	2260	2235	4597
660	20241219	095000	498069010	2250	2265	2265	2250	130
661	20241219	094900	497775010	2265	2255	2265	2255	83
662	20241219	094800	497587835	2255	2255	2265	2255	638
663	20241219	094700	496147395	2250	2260	2265	2250	1593
664	20241219	094600	492541825	2250	2260	2260	2250	1524
665	20241219	094500	489111445	2260	2260	2260	2250	607
666	20241219	094400	487743395	2260	2270	2270	2260	12
667	20241219	094300	487716165	2270	2270	2270	2270	155
668	20241219	094200	487364315	2270	2250	2270	2250	678
669	20241219	094100	485836795	2250	2260	2260	2250	2901
670	20241219	094000	479306495	2255	2275	2275	2255	347
671	20241219	093900	478519030	2275	2270	2275	2255	136
672	20241219	093800	478210350	2270	2260	2270	2245	5423
673	20241219	093700	465989825	2260	2270	2305	2260	3143
674	20241219	093600	458813695	2255	2305	2305	2250	19604
675	20241219	093500	414412105	2305	2310	2310	2285	10767
676	20241219	093400	389627655	2310	2350	2360	2305	10646
677	20241219	093300	364842005	2355	2360	2360	2335	9226
678	20241219	093200	343087405	2360	2360	2360	2360	0
679	20241219	093100	343087405	2360	2330	2360	2325	20703
680	20241219	093000	294359210	2325	2320	2325	2300	4774
681	20241219	092900	283291115	2320	2330	2335	2300	9867
682	20241219	092800	260386495	2325	2290	2335	2290	3854
683	20241219	092700	251455310	2290	2300	2300	2280	3253
684	20241219	092600	244003495	2300	2330	2335	2300	3520
685	20241219	092500	235849580	2340	2330	2345	2310	20202
686	20241219	092400	188831010	2330	2310	2360	2300	20259
687	20241219	092300	141414685	2305	2245	2305	2245	8460
688	20241219	092200	122148030	2245	2250	2300	2230	14957
689	20241219	092100	88389805	2230	2205	2260	2205	2755
690	20241219	092000	82263465	2200	2180	2200	2180	1649
691	20241219	091900	78654275	2180	2155	2180	2155	5044
692	20241219	091800	67731870	2145	2145	2155	2145	479
693	20241219	091700	66700095	2140	2140	2140	2140	3
694	20241219	091600	66693675	2140	2145	2145	2130	1644
695	20241219	091500	63183710	2145	2145	2145	2145	0
696	20241219	091400	63183710	2145	2145	2145	2145	46
697	20241219	091300	63085040	2145	2145	2145	2145	0
698	20241219	091200	63085040	2145	2145	2145	2145	0
699	20241219	091100	63085040	2145	2155	2155	2145	1885
700	20241219	091000	59037515	2140	2145	2145	2140	800
701	20241219	090900	57323305	2145	2145	2150	2145	186
702	20241219	090800	56923985	2145	2145	2145	2145	244
703	20241219	090700	56400605	2165	2165	2165	2165	2
704	20241219	090600	56396275	2165	2140	2165	2140	9988
705	20241219	090500	35020610	2140	2160	2160	2140	1244
706	20241219	090400	32351960	2165	2165	2165	2165	2157
707	20241219	090300	27682055	2170	2170	2175	2170	447
708	20241219	090200	26711730	2155	2140	2175	2130	1660
709	20241219	090100	23166700	2140	2130	2140	2125	2167
710	20241219	090000	18558205	2130	2150	2190	2120	7676