KissMeData/100130/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	201000	127943355	2450	2450	2450	2450	5475
3	20241219	200900	127943355	2450	2450	2450	2450	0
4	20241219	200800	127943355	2450	2450	2450	2450	0
5	20241219	200700	127943355	2450	2450	2450	2450	0
6	20241219	200600	127943355	2450	2450	2450	2450	0
7	20241219	200500	127943355	2450	2450	2450	2450	0
8	20241219	200400	127943355	2450	2450	2450	2450	0
9	20241219	200300	127943355	2450	2450	2450	2450	0
10	20241219	200200	127943355	2450	2450	2450	2450	0
11	20241219	200100	127943355	2450	2450	2450	2450	0
12	20241219	200000	127943355	2450	2450	2450	2450	0
13	20241219	195900	127943355	2450	2450	2450	2450	0
14	20241219	195800	127943355	2450	2450	2450	2450	0
15	20241219	195700	127943355	2450	2450	2450	2450	0
16	20241219	195600	127943355	2450	2450	2450	2450	0
17	20241219	195500	127943355	2450	2450	2450	2450	0
18	20241219	195400	127943355	2450	2450	2450	2450	0
19	20241219	195300	127943355	2450	2450	2450	2450	0
20	20241219	195200	127943355	2450	2450	2450	2450	0
21	20241219	195100	127943355	2450	2450	2450	2450	0
22	20241219	195000	127943355	2450	2450	2450	2450	0
23	20241219	194900	127943355	2450	2450	2450	2450	0
24	20241219	194800	127943355	2450	2450	2450	2450	0
25	20241219	194700	127943355	2450	2450	2450	2450	0
26	20241219	194600	127943355	2450	2450	2450	2450	0
27	20241219	194500	127943355	2450	2450	2450	2450	0
28	20241219	194400	127943355	2450	2450	2450	2450	0
29	20241219	194300	127943355	2450	2450	2450	2450	0
30	20241219	194200	127943355	2450	2450	2450	2450	0
31	20241219	194100	127943355	2450	2450	2450	2450	0
32	20241219	194000	127943355	2450	2450	2450	2450	5475
33	20241219	193900	127943355	2450	2450	2450	2450	0
34	20241219	193800	127943355	2450	2450	2450	2450	0
35	20241219	193700	127943355	2450	2450	2450	2450	0
36	20241219	193600	127943355	2450	2450	2450	2450	0
37	20241219	193500	127943355	2450	2450	2450	2450	0
38	20241219	193400	127943355	2450	2450	2450	2450	0
39	20241219	193300	127943355	2450	2450	2450	2450	0
40	20241219	193200	127943355	2450	2450	2450	2450	0
41	20241219	193100	127943355	2450	2450	2450	2450	0
42	20241219	193000	127943355	2450	2450	2450	2450	0
43	20241219	192900	127943355	2450	2450	2450	2450	0
44	20241219	192800	127943355	2450	2450	2450	2450	0
45	20241219	192700	127943355	2450	2450	2450	2450	0
46	20241219	192600	127943355	2450	2450	2450	2450	0
47	20241219	192500	127943355	2450	2450	2450	2450	0
48	20241219	192400	127943355	2450	2450	2450	2450	0
49	20241219	192300	127943355	2450	2450	2450	2450	0
50	20241219	192200	127943355	2450	2450	2450	2450	0
51	20241219	192100	127943355	2450	2450	2450	2450	0
52	20241219	192000	127943355	2450	2450	2450	2450	0
53	20241219	191900	127943355	2450	2450	2450	2450	0
54	20241219	191800	127943355	2450	2450	2450	2450	0
55	20241219	191700	127943355	2450	2450	2450	2450	0
56	20241219	191600	127943355	2450	2450	2450	2450	0
57	20241219	191500	127943355	2450	2450	2450	2450	0
58	20241219	191400	127943355	2450	2450	2450	2450	0
59	20241219	191300	127943355	2450	2450	2450	2450	0
60	20241219	191200	127943355	2450	2450	2450	2450	0
61	20241219	191100	127943355	2450	2450	2450	2450	0
62	20241219	191000	127943355	2450	2450	2450	2450	5475
63	20241219	190900	127943355	2450	2450	2450	2450	0
64	20241219	190800	127943355	2450	2450	2450	2450	0
65	20241219	190700	127943355	2450	2450	2450	2450	0
66	20241219	190600	127943355	2450	2450	2450	2450	0
67	20241219	190500	127943355	2450	2450	2450	2450	0
68	20241219	190400	127943355	2450	2450	2450	2450	0
69	20241219	190300	127943355	2450	2450	2450	2450	0
70	20241219	190200	127943355	2450	2450	2450	2450	0
71	20241219	190100	127943355	2450	2450	2450	2450	0
72	20241219	190000	127943355	2450	2450	2450	2450	0
73	20241219	185900	127943355	2450	2450	2450	2450	0
74	20241219	185800	127943355	2450	2450	2450	2450	0
75	20241219	185700	127943355	2450	2450	2450	2450	0
76	20241219	185600	127943355	2450	2450	2450	2450	0
77	20241219	185500	127943355	2450	2450	2450	2450	0
78	20241219	185400	127943355	2450	2450	2450	2450	0
79	20241219	185300	127943355	2450	2450	2450	2450	0
80	20241219	185200	127943355	2450	2450	2450	2450	0
81	20241219	185100	127943355	2450	2450	2450	2450	0
82	20241219	185000	127943355	2450	2450	2450	2450	0
83	20241219	184900	127943355	2450	2450	2450	2450	0
84	20241219	184800	127943355	2450	2450	2450	2450	0
85	20241219	184700	127943355	2450	2450	2450	2450	0
86	20241219	184600	127943355	2450	2450	2450	2450	0
87	20241219	184500	127943355	2450	2450	2450	2450	0
88	20241219	184400	127943355	2450	2450	2450	2450	0
89	20241219	184300	127943355	2450	2450	2450	2450	0
90	20241219	184200	127943355	2450	2450	2450	2450	0
91	20241219	184100	127943355	2450	2450	2450	2450	0
92	20241219	184000	127943355	2450	2450	2450	2450	5475
93	20241219	183900	127943355	2450	2450	2450	2450	0
94	20241219	183800	127943355	2450	2450	2450	2450	0
95	20241219	183700	127943355	2450	2450	2450	2450	0
96	20241219	183600	127943355	2450	2450	2450	2450	0
97	20241219	183500	127943355	2450	2450	2450	2450	0
98	20241219	183400	127943355	2450	2450	2450	2450	0
99	20241219	183300	127943355	2450	2450	2450	2450	0
100	20241219	183200	127943355	2450	2450	2450	2450	0
101	20241219	183100	127943355	2450	2450	2450	2450	0
102	20241219	183000	127943355	2450	2450	2450	2450	0
103	20241219	182900	127943355	2450	2450	2450	2450	0
104	20241219	182800	127943355	2450	2450	2450	2450	0
105	20241219	182700	127943355	2450	2450	2450	2450	0
106	20241219	182600	127943355	2450	2450	2450	2450	0
107	20241219	182500	127943355	2450	2450	2450	2450	0
108	20241219	182400	127943355	2450	2450	2450	2450	0
109	20241219	182300	127943355	2450	2450	2450	2450	0
110	20241219	182200	127943355	2450	2450	2450	2450	0
111	20241219	182100	127943355	2450	2450	2450	2450	0
112	20241219	182000	127943355	2450	2450	2450	2450	0
113	20241219	181900	127943355	2450	2450	2450	2450	0
114	20241219	181800	127943355	2450	2450	2450	2450	0
115	20241219	181700	127943355	2450	2450	2450	2450	0
116	20241219	181600	127943355	2450	2450	2450	2450	0
117	20241219	181500	127943355	2450	2450	2450	2450	0
118	20241219	181400	127943355	2450	2450	2450	2450	0
119	20241219	181300	127943355	2450	2450	2450	2450	0
120	20241219	181200	127943355	2450	2450	2450	2450	0
121	20241219	181100	127943355	2450	2450	2450	2450	0
122	20241219	181000	127943355	2450	2450	2450	2450	5475
123	20241219	180900	127943355	2450	2450	2450	2450	0
124	20241219	180800	127943355	2450	2450	2450	2450	0
125	20241219	180700	127943355	2450	2450	2450	2450	0
126	20241219	180600	127943355	2450	2450	2450	2450	0
127	20241219	180500	127943355	2450	2450	2450	2450	0
128	20241219	180400	127943355	2450	2450	2450	2450	0
129	20241219	180300	127943355	2450	2450	2450	2450	0
130	20241219	180200	127943355	2450	2450	2450	2450	0
131	20241219	180100	127943355	2450	2450	2450	2450	0
132	20241219	180000	127943355	2450	2450	2450	2450	0
133	20241219	175900	127943355	2450	2450	2450	2450	0
134	20241219	175800	127943355	2450	2450	2450	2450	0
135	20241219	175700	127943355	2450	2450	2450	2450	0
136	20241219	175600	127943355	2450	2450	2450	2450	0
137	20241219	175500	127943355	2450	2450	2450	2450	0
138	20241219	175400	127943355	2450	2450	2450	2450	0
139	20241219	175300	127943355	2450	2450	2450	2450	0
140	20241219	175200	127943355	2450	2450	2450	2450	0
141	20241219	175100	127943355	2450	2450	2450	2450	0
142	20241219	175000	127943355	2450	2450	2450	2450	0
143	20241219	174900	127943355	2450	2450	2450	2450	0
144	20241219	174800	127943355	2450	2450	2450	2450	0
145	20241219	174700	127943355	2450	2450	2450	2450	0
146	20241219	174600	127943355	2450	2450	2450	2450	0
147	20241219	174500	127943355	2450	2450	2450	2450	0
148	20241219	174400	127943355	2450	2450	2450	2450	0
149	20241219	174300	127943355	2450	2450	2450	2450	0
150	20241219	174200	127943355	2450	2450	2450	2450	0
151	20241219	174100	127943355	2450	2450	2450	2450	0
152	20241219	174000	127943355	2450	2450	2450	2450	5475
153	20241219	173900	127943355	2450	2450	2450	2450	0
154	20241219	173800	127943355	2450	2450	2450	2450	0
155	20241219	173700	127943355	2450	2450	2450	2450	0
156	20241219	173600	127943355	2450	2450	2450	2450	0
157	20241219	173500	127943355	2450	2450	2450	2450	0
158	20241219	173400	127943355	2450	2450	2450	2450	0
159	20241219	173300	127943355	2450	2450	2450	2450	0
160	20241219	173200	127943355	2450	2450	2450	2450	0
161	20241219	173100	127943355	2450	2450	2450	2450	0
162	20241219	173000	127943355	2450	2450	2450	2450	0
163	20241219	172900	127943355	2450	2450	2450	2450	0
164	20241219	172800	127943355	2450	2450	2450	2450	0
165	20241219	172700	127943355	2450	2450	2450	2450	0
166	20241219	172600	127943355	2450	2450	2450	2450	0
167	20241219	172500	127943355	2450	2450	2450	2450	0
168	20241219	172400	127943355	2450	2450	2450	2450	0
169	20241219	172300	127943355	2450	2450	2450	2450	0
170	20241219	172200	127943355	2450	2450	2450	2450	0
171	20241219	172100	127943355	2450	2450	2450	2450	0
172	20241219	172000	127943355	2450	2450	2450	2450	0
173	20241219	171900	127943355	2450	2450	2450	2450	0
174	20241219	171800	127943355	2450	2450	2450	2450	0
175	20241219	171700	127943355	2450	2450	2450	2450	0
176	20241219	171600	127943355	2450	2450	2450	2450	0
177	20241219	171500	127943355	2450	2450	2450	2450	0
178	20241219	171400	127943355	2450	2450	2450	2450	0
179	20241219	171300	127943355	2450	2450	2450	2450	0
180	20241219	171200	127943355	2450	2450	2450	2450	0
181	20241219	171100	127943355	2450	2450	2450	2450	0
182	20241219	171000	127943355	2450	2450	2450	2450	5475
183	20241219	170900	127943355	2450	2450	2450	2450	0
184	20241219	170800	127943355	2450	2450	2450	2450	0
185	20241219	170700	127943355	2450	2450	2450	2450	0
186	20241219	170600	127943355	2450	2450	2450	2450	0
187	20241219	170500	127943355	2450	2450	2450	2450	0
188	20241219	170400	127943355	2450	2450	2450	2450	0
189	20241219	170300	127943355	2450	2450	2450	2450	0
190	20241219	170200	127943355	2450	2450	2450	2450	0
191	20241219	170100	127943355	2450	2450	2450	2450	0
192	20241219	170000	127943355	2450	2450	2450	2450	0
193	20241219	165900	127943355	2450	2450	2450	2450	0
194	20241219	165800	127943355	2450	2450	2450	2450	0
195	20241219	165700	127943355	2450	2450	2450	2450	0
196	20241219	165600	127943355	2450	2450	2450	2450	0
197	20241219	165500	127943355	2450	2450	2450	2450	0
198	20241219	165400	127943355	2450	2450	2450	2450	0
199	20241219	165300	127943355	2450	2450	2450	2450	0
200	20241219	165200	127943355	2450	2450	2450	2450	0
201	20241219	165100	127943355	2450	2450	2450	2450	0
202	20241219	165000	127943355	2450	2450	2450	2450	0
203	20241219	164900	127943355	2450	2450	2450	2450	0
204	20241219	164800	127943355	2450	2450	2450	2450	0
205	20241219	164700	127943355	2450	2450	2450	2450	0
206	20241219	164600	127943355	2450	2450	2450	2450	0
207	20241219	164500	127943355	2450	2450	2450	2450	0
208	20241219	164400	127943355	2450	2450	2450	2450	0
209	20241219	164300	127943355	2450	2450	2450	2450	0
210	20241219	164200	127943355	2450	2450	2450	2450	0
211	20241219	164100	127943355	2450	2450	2450	2450	0
212	20241219	164000	127943355	2450	2450	2450	2450	5475
213	20241219	163900	127943355	2450	2450	2450	2450	0
214	20241219	163800	127943355	2450	2450	2450	2450	0
215	20241219	163700	127943355	2450	2450	2450	2450	0
216	20241219	163600	127943355	2450	2450	2450	2450	0
217	20241219	163500	127943355	2450	2450	2450	2450	0
218	20241219	163400	127943355	2450	2450	2450	2450	0
219	20241219	163300	127943355	2450	2450	2450	2450	0
220	20241219	163200	127943355	2450	2450	2450	2450	0
221	20241219	163100	127943355	2450	2450	2450	2450	0
222	20241219	163000	127943355	2450	2450	2450	2450	0
223	20241219	162900	127943355	2450	2450	2450	2450	0
224	20241219	162800	127943355	2450	2450	2450	2450	0
225	20241219	162700	127943355	2450	2450	2450	2450	0
226	20241219	162600	127943355	2450	2450	2450	2450	0
227	20241219	162500	127943355	2450	2450	2450	2450	0
228	20241219	162400	127943355	2450	2450	2450	2450	0
229	20241219	162300	127943355	2450	2450	2450	2450	0
230	20241219	162200	127943355	2450	2450	2450	2450	0
231	20241219	162100	127943355	2450	2450	2450	2450	0
232	20241219	162000	127943355	2450	2450	2450	2450	0
233	20241219	161900	127943355	2450	2450	2450	2450	0
234	20241219	161800	127943355	2450	2450	2450	2450	0
235	20241219	161700	127943355	2450	2450	2450	2450	0
236	20241219	161600	127943355	2450	2450	2450	2450	0
237	20241219	161500	127943355	2450	2450	2450	2450	0
238	20241219	161400	127943355	2450	2450	2450	2450	0
239	20241219	161300	127943355	2450	2450	2450	2450	0
240	20241219	161200	127943355	2450	2450	2450	2450	0
241	20241219	161100	127943355	2450	2450	2450	2450	0
242	20241219	161000	127943355	2450	2450	2450	2450	5475
243	20241219	160900	127943355	2450	2450	2450	2450	0
244	20241219	160800	127943355	2450	2450	2450	2450	0
245	20241219	160700	127943355	2450	2450	2450	2450	0
246	20241219	160600	127943355	2450	2450	2450	2450	0
247	20241219	160500	127943355	2450	2450	2450	2450	0
248	20241219	160400	127943355	2450	2450	2450	2450	0
249	20241219	160300	127943355	2450	2450	2450	2450	0
250	20241219	160200	127943355	2450	2450	2450	2450	0
251	20241219	160100	127943355	2450	2450	2450	2450	0
252	20241219	160000	127943355	2450	2450	2450	2450	0
253	20241219	155900	127943355	2450	2450	2450	2450	0
254	20241219	155800	127943355	2450	2450	2450	2450	0
255	20241219	155700	127943355	2450	2450	2450	2450	0
256	20241219	155600	127943355	2450	2450	2450	2450	0
257	20241219	155500	127943355	2450	2450	2450	2450	0
258	20241219	155400	127943355	2450	2450	2450	2450	0
259	20241219	155300	127943355	2450	2450	2450	2450	0
260	20241219	155200	127943355	2450	2450	2450	2450	0
261	20241219	155100	127943355	2450	2450	2450	2450	0
262	20241219	155000	127943355	2450	2450	2450	2450	0
263	20241219	154900	127943355	2450	2450	2450	2450	0
264	20241219	154800	127943355	2450	2450	2450	2450	0
265	20241219	154700	127943355	2450	2450	2450	2450	0
266	20241219	154600	127943355	2450	2450	2450	2450	0
267	20241219	154500	127943355	2450	2450	2450	2450	0
268	20241219	154400	127943355	2450	2450	2450	2450	0
269	20241219	154300	127943355	2450	2450	2450	2450	0
270	20241219	154200	127943355	2450	2450	2450	2450	0
271	20241219	154100	127943355	2450	2450	2450	2450	0
272	20241219	154000	127943355	2450	2450	2450	2450	5475
273	20241219	153900	127943355	2450	2450	2450	2450	0
274	20241219	153800	127943355	2450	2450	2450	2450	0
275	20241219	153700	127943355	2450	2450	2450	2450	0
276	20241219	153600	127943355	2450	2450	2450	2450	0
277	20241219	153500	127943355	2450	2450	2450	2450	0
278	20241219	153400	127943355	2450	2450	2450	2450	0
279	20241219	153300	127943355	2450	2450	2450	2450	0
280	20241219	153200	127943355	2450	2450	2450	2450	0
281	20241219	153100	127943355	2450	2450	2450	2450	0
282	20241219	153000	127943355	2450	2450	2450	2450	5475
283	20241219	152900	114529605	2430	2430	2430	2430	0
284	20241219	152800	114529605	2430	2430	2430	2430	0
285	20241219	152700	114529605	2430	2430	2430	2430	0
286	20241219	152600	114529605	2430	2430	2430	2430	0
287	20241219	152500	114529605	2430	2430	2430	2430	0
288	20241219	152400	114529605	2430	2430	2430	2430	0
289	20241219	152300	114529605	2430	2430	2430	2430	0
290	20241219	152200	114529605	2430	2430	2430	2430	0
291	20241219	152100	114529605	2430	2430	2430	2430	0
292	20241219	152000	114529605	2430	2430	2430	2430	0
293	20241219	151900	114529605	2430	2435	2435	2430	43
294	20241219	151800	114424935	2430	2430	2430	2430	142
295	20241219	151700	114079875	2430	2430	2430	2430	0
296	20241219	151600	114079875	2430	2430	2430	2430	34
297	20241219	151500	113997255	2430	2430	2430	2430	0
298	20241219	151400	113997255	2430	2430	2430	2430	849
299	20241219	151300	111934185	2430	2430	2430	2430	1105
300	20241219	151200	109249035	2435	2435	2435	2435	0
301	20241219	151100	109249035	2435	2435	2435	2435	314
302	20241219	151000	108484445	2435	2435	2435	2435	61
303	20241219	150900	108335910	2435	2435	2435	2435	59
304	20241219	150800	108192245	2435	2435	2435	2435	134
305	20241219	150700	107865955	2435	2435	2435	2435	20
306	20241219	150600	107817255	2435	2435	2435	2435	10
307	20241219	150500	107792905	2435	2435	2435	2435	30
308	20241219	150400	107719855	2435	2435	2435	2435	38
309	20241219	150300	107627325	2435	2435	2435	2435	12
310	20241219	150200	107598105	2435	2435	2435	2435	21
311	20241219	150100	107546970	2435	2435	2435	2435	0
312	20241219	150000	107546970	2435	2435	2435	2435	0
313	20241219	145900	107546970	2435	2435	2435	2435	461
314	20241219	145800	106424435	2440	2440	2440	2440	4
315	20241219	145700	106414675	2440	2440	2440	2440	5
316	20241219	145600	106402475	2435	2435	2435	2435	5
317	20241219	145500	106390300	2440	2440	2440	2440	0
318	20241219	145400	106390300	2440	2440	2440	2440	35
319	20241219	145300	106304900	2440	2440	2440	2440	0
320	20241219	145200	106304900	2440	2440	2440	2440	25
321	20241219	145100	106243900	2435	2435	2435	2435	6
322	20241219	145000	106229290	2435	2435	2435	2435	6
323	20241219	144900	106214680	2440	2440	2440	2440	17
324	20241219	144800	106173200	2440	2435	2440	2435	143
325	20241219	144700	105824310	2435	2435	2435	2435	0
326	20241219	144600	105824310	2435	2440	2440	2435	18
327	20241219	144500	105780420	2435	2435	2435	2435	6
328	20241219	144400	105765810	2435	2435	2435	2435	0
329	20241219	144300	105765810	2435	2435	2435	2435	0
330	20241219	144200	105765810	2435	2435	2435	2435	6
331	20241219	144100	105751200	2435	2435	2435	2435	0
332	20241219	144000	105751200	2435	2435	2435	2435	0
333	20241219	143900	105751200	2435	2435	2435	2435	6
334	20241219	143800	105736590	2435	2435	2435	2435	0
335	20241219	143700	105736590	2435	2435	2435	2435	0
336	20241219	143600	105736590	2435	2435	2435	2435	678
337	20241219	143500	104085660	2435	2435	2435	2435	6
338	20241219	143400	104071050	2435	2435	2435	2435	0
339	20241219	143300	104071050	2435	2435	2435	2435	6
340	20241219	143200	104056440	2440	2440	2440	2440	10
341	20241219	143100	104032040	2440	2440	2440	2440	41
342	20241219	143000	103932000	2440	2440	2440	2440	20
343	20241219	142900	103883200	2440	2435	2440	2435	14
344	20241219	142800	103849070	2435	2435	2435	2435	0
345	20241219	142700	103849070	2435	2435	2435	2435	0
346	20241219	142600	103849070	2435	2435	2435	2435	0
347	20241219	142500	103849070	2435	2435	2435	2435	0
348	20241219	142400	103849070	2435	2435	2435	2435	6
349	20241219	142300	103834460	2440	2440	2440	2440	2
350	20241219	142200	103829580	2440	2440	2440	2440	0
351	20241219	142100	103829580	2440	2440	2440	2440	0
352	20241219	142000	103829580	2440	2440	2440	2440	0
353	20241219	141900	103829580	2440	2440	2440	2440	2
354	20241219	141800	103824700	2435	2435	2435	2435	6
355	20241219	141700	103810090	2435	2435	2435	2435	0
356	20241219	141600	103810090	2435	2435	2435	2435	0
357	20241219	141500	103810090	2435	2435	2435	2435	0
358	20241219	141400	103810090	2435	2435	2435	2435	0
359	20241219	141300	103810090	2435	2435	2435	2435	303
360	20241219	141200	103072285	2440	2440	2440	2440	0
361	20241219	141100	103072285	2440	2440	2440	2440	0
362	20241219	141000	103072285	2440	2440	2440	2440	1
363	20241219	140900	103069845	2440	2440	2440	2440	0
364	20241219	140800	103069845	2440	2440	2440	2440	0
365	20241219	140700	103069845	2440	2440	2440	2440	6
366	20241219	140600	103055205	2435	2435	2435	2435	0
367	20241219	140500	103055205	2435	2435	2435	2435	0
368	20241219	140400	103055205	2435	2435	2435	2435	0
369	20241219	140300	103055205	2435	2435	2435	2435	0
370	20241219	140200	103055205	2435	2435	2435	2435	0
371	20241219	140100	103055205	2435	2435	2435	2435	0
372	20241219	140000	103055205	2435	2435	2435	2435	0
373	20241219	135900	103055205	2435	2435	2435	2435	236
374	20241219	135800	102480545	2435	2435	2435	2435	41
375	20241219	135700	102380710	2435	2435	2435	2435	7
376	20241219	135600	102363665	2430	2430	2430	2430	0
377	20241219	135500	102363665	2430	2430	2430	2430	14
378	20241219	135400	102329645	2435	2435	2435	2435	0
379	20241219	135300	102329645	2435	2435	2435	2435	0
380	20241219	135200	102329645	2435	2435	2435	2435	10
381	20241219	135100	102305295	2435	2435	2435	2435	0
382	20241219	135000	102305295	2435	2435	2435	2435	0
383	20241219	134900	102305295	2435	2435	2435	2435	0
384	20241219	134800	102305295	2435	2435	2435	2435	0
385	20241219	134700	102305295	2435	2435	2435	2435	10
386	20241219	134600	102280945	2430	2430	2430	2430	0
387	20241219	134500	102280945	2430	2435	2435	2430	2092
388	20241219	134400	97193550	2435	2435	2435	2435	0
389	20241219	134300	97193550	2435	2435	2435	2435	0
390	20241219	134200	97193550	2435	2435	2435	2435	6
391	20241219	134100	97178940	2435	2435	2435	2435	0
392	20241219	134000	97178940	2435	2435	2435	2435	0
393	20241219	133900	97178940	2435	2435	2435	2435	0
394	20241219	133800	97178940	2435	2435	2435	2435	0
395	20241219	133700	97178940	2435	2435	2435	2435	1
396	20241219	133600	97176505	2435	2435	2435	2435	0
397	20241219	133500	97176505	2435	2435	2435	2435	0
398	20241219	133400	97176505	2435	2435	2435	2435	0
399	20241219	133300	97176505	2435	2435	2435	2435	0
400	20241219	133200	97176505	2435	2435	2435	2435	0
401	20241219	133100	97176505	2435	2435	2435	2435	0
402	20241219	133000	97176505	2435	2435	2435	2435	0
403	20241219	132900	97176505	2435	2435	2435	2435	0
404	20241219	132800	97176505	2435	2435	2435	2435	1
405	20241219	132700	97174070	2435	2435	2435	2435	20
406	20241219	132600	97125370	2435	2435	2435	2435	0
407	20241219	132500	97125370	2435	2435	2435	2435	0
408	20241219	132400	97125370	2435	2435	2435	2435	92
409	20241219	132300	96901350	2430	2430	2430	2430	0
410	20241219	132200	96901350	2430	2430	2430	2430	0
411	20241219	132100	96901350	2430	2430	2430	2430	0
412	20241219	132000	96901350	2430	2430	2430	2430	50
413	20241219	131900	96779850	2430	2430	2430	2430	6
414	20241219	131800	96765270	2435	2435	2435	2435	1
415	20241219	131700	96762835	2435	2435	2435	2435	0
416	20241219	131600	96762835	2435	2435	2435	2435	0
417	20241219	131500	96762835	2435	2435	2435	2435	0
418	20241219	131400	96762835	2435	2435	2435	2435	0
419	20241219	131300	96762835	2435	2435	2435	2435	0
420	20241219	131200	96762835	2435	2430	2435	2430	22
421	20241219	131100	96709295	2435	2435	2435	2435	0
422	20241219	131000	96709295	2435	2435	2435	2435	0
423	20241219	130900	96709295	2435	2435	2435	2435	0
424	20241219	130800	96709295	2435	2435	2435	2435	0
425	20241219	130700	96709295	2435	2435	2435	2435	0
426	20241219	130600	96709295	2435	2430	2435	2430	11
427	20241219	130500	96682540	2430	2430	2430	2430	0
428	20241219	130400	96682540	2430	2430	2430	2430	0
429	20241219	130300	96682540	2430	2430	2430	2430	200
430	20241219	130200	96196540	2430	2430	2430	2430	0
431	20241219	130100	96196540	2430	2430	2430	2430	6
432	20241219	130000	96181960	2430	2430	2430	2430	0
433	20241219	125900	96181960	2430	2430	2430	2430	500
434	20241219	125800	94966960	2435	2435	2435	2435	46
435	20241219	125700	94854950	2430	2430	2430	2430	0
436	20241219	125600	94854950	2430	2430	2430	2430	0
437	20241219	125500	94854950	2430	2430	2430	2430	1
438	20241219	125400	94852520	2430	2430	2430	2430	0
439	20241219	125300	94852520	2430	2430	2430	2430	6
440	20241219	125200	94837940	2430	2430	2430	2430	0
441	20241219	125100	94837940	2430	2430	2430	2430	0
442	20241219	125000	94837940	2430	2430	2430	2430	80
443	20241219	124900	94643540	2430	2430	2430	2430	0
444	20241219	124800	94643540	2430	2435	2435	2430	30
445	20241219	124700	94570520	2435	2435	2435	2435	4
446	20241219	124600	94560780	2435	2435	2435	2435	0
447	20241219	124500	94560780	2435	2435	2435	2435	0
448	20241219	124400	94560780	2435	2435	2435	2435	93
449	20241219	124300	94334325	2435	2435	2435	2435	0
450	20241219	124200	94334325	2435	2435	2435	2435	17
451	20241219	124100	94292930	2430	2430	2430	2430	0
452	20241219	124000	94292930	2430	2435	2435	2430	8
453	20241219	123900	94273480	2435	2435	2435	2435	0
454	20241219	123800	94273480	2435	2435	2435	2435	34
455	20241219	123700	94190690	2430	2430	2430	2430	0
456	20241219	123600	94190690	2430	2430	2430	2430	6
457	20241219	123500	94176110	2435	2435	2435	2435	0
458	20241219	123400	94176110	2435	2435	2435	2435	0
459	20241219	123300	94176110	2435	2435	2435	2435	0
460	20241219	123200	94176110	2435	2435	2435	2435	0
461	20241219	123100	94176110	2435	2435	2435	2435	0
462	20241219	123000	94176110	2435	2435	2435	2435	0
463	20241219	122900	94176110	2435	2435	2435	2435	0
464	20241219	122800	94176110	2435	2435	2435	2435	976
465	20241219	122700	91799550	2435	2440	2440	2435	30
466	20241219	122600	91726380	2440	2440	2440	2440	24
467	20241219	122500	91667820	2435	2435	2435	2435	1
468	20241219	122400	91665385	2440	2440	2440	2440	0
469	20241219	122300	91665385	2440	2440	2440	2440	0
470	20241219	122200	91665385	2440	2440	2440	2440	50
471	20241219	122100	91543385	2440	2440	2440	2440	0
472	20241219	122000	91543385	2440	2440	2440	2440	0
473	20241219	121900	91543385	2440	2440	2440	2440	125
474	20241219	121800	91238385	2440	2440	2440	2440	0
475	20241219	121700	91238385	2440	2440	2440	2440	0
476	20241219	121600	91238385	2440	2440	2440	2440	37
477	20241219	121500	91148105	2435	2435	2435	2435	0
478	20241219	121400	91148105	2435	2435	2435	2435	0
479	20241219	121300	91148105	2435	2435	2435	2435	0
480	20241219	121200	91148105	2435	2435	2435	2435	6
481	20241219	121100	91133495	2435	2435	2435	2435	0
482	20241219	121000	91133495	2435	2435	2435	2435	0
483	20241219	120900	91133495	2435	2435	2435	2435	0
484	20241219	120800	91133495	2435	2435	2435	2435	6
485	20241219	120700	91118885	2435	2435	2435	2435	0
486	20241219	120600	91118885	2435	2435	2435	2435	0
487	20241219	120500	91118885	2435	2435	2435	2435	0
488	20241219	120400	91118885	2435	2435	2435	2435	0
489	20241219	120300	91118885	2435	2435	2435	2435	0
490	20241219	120200	91118885	2435	2435	2435	2435	0
491	20241219	120100	91118885	2435	2435	2435	2435	6
492	20241219	120000	91104275	2435	2435	2435	2435	0
493	20241219	115900	91104275	2435	2435	2435	2435	527
494	20241219	115800	89821030	2435	2435	2435	2435	0
495	20241219	115700	89821030	2435	2440	2440	2435	724
496	20241219	115600	88058085	2435	2435	2435	2435	0
497	20241219	115500	88058085	2435	2435	2435	2435	1
498	20241219	115400	88055650	2435	2435	2435	2435	0
499	20241219	115300	88055650	2435	2435	2435	2435	0
500	20241219	115200	88055650	2435	2430	2435	2430	1235
501	20241219	115100	85048455	2430	2430	2430	2430	0
502	20241219	115000	85048455	2430	2430	2430	2430	0
503	20241219	114900	85048455	2430	2430	2430	2430	0
504	20241219	114800	85048455	2430	2430	2430	2430	0
505	20241219	114700	85048455	2430	2430	2430	2430	0
506	20241219	114600	85048455	2430	2430	2430	2430	6
507	20241219	114500	85033875	2435	2435	2435	2435	0
508	20241219	114400	85033875	2435	2435	2435	2435	24
509	20241219	114300	84975435	2435	2435	2435	2435	204
510	20241219	114200	84478695	2435	2435	2435	2435	0
511	20241219	114100	84478695	2435	2435	2435	2435	32
512	20241219	114000	84400775	2435	2435	2435	2435	6
513	20241219	113900	84386165	2435	2435	2435	2435	0
514	20241219	113800	84386165	2435	2435	2435	2435	0
515	20241219	113700	84386165	2435	2435	2435	2435	6
516	20241219	113600	84371555	2435	2435	2435	2435	0
517	20241219	113500	84371555	2435	2435	2435	2435	0
518	20241219	113400	84371555	2435	2435	2435	2435	6
519	20241219	113300	84356945	2435	2435	2435	2435	0
520	20241219	113200	84356945	2435	2435	2435	2435	0
521	20241219	113100	84356945	2435	2435	2435	2435	0
522	20241219	113000	84356945	2435	2435	2435	2435	106
523	20241219	112900	84098835	2440	2440	2440	2440	0
524	20241219	112800	84098835	2440	2440	2440	2440	124
525	20241219	112700	83796275	2440	2440	2440	2440	0
526	20241219	112600	83796275	2440	2440	2440	2440	0
527	20241219	112500	83796275	2440	2440	2440	2440	6
528	20241219	112400	83781635	2445	2445	2445	2445	0
529	20241219	112300	83781635	2445	2445	2445	2445	0
530	20241219	112200	83781635	2445	2445	2445	2445	9
531	20241219	112100	83759630	2445	2445	2445	2445	8
532	20241219	112000	83740070	2450	2450	2450	2450	0
533	20241219	111900	83740070	2450	2450	2450	2450	0
534	20241219	111800	83740070	2450	2450	2450	2450	0
535	20241219	111700	83740070	2450	2450	2450	2450	0
536	20241219	111600	83740070	2450	2450	2450	2450	3
537	20241219	111500	83732720	2435	2435	2435	2435	0
538	20241219	111400	83732720	2435	2435	2435	2435	3
539	20241219	111300	83725415	2435	2435	2435	2435	35
540	20241219	111200	83640190	2450	2450	2450	2450	0
541	20241219	111100	83640190	2450	2450	2450	2450	0
542	20241219	111000	83640190	2450	2450	2450	2450	5
543	20241219	110900	83627940	2450	2450	2450	2450	1000
544	20241219	110800	81177940	2450	2445	2450	2445	2000
545	20241219	110700	76280910	2435	2435	2435	2435	0
546	20241219	110600	76280910	2435	2445	2445	2435	41
547	20241219	110500	76181065	2435	2435	2435	2435	205
548	20241219	110400	75681890	2450	2450	2450	2450	0
549	20241219	110300	75681890	2450	2450	2450	2450	0
550	20241219	110200	75681890	2450	2450	2450	2450	225
551	20241219	110100	75130640	2445	2445	2445	2445	400
552	20241219	110000	74152640	2435	2435	2435	2435	0
553	20241219	105900	74152640	2435	2435	2435	2435	6
554	20241219	105800	74138030	2435	2435	2435	2435	0
555	20241219	105700	74138030	2435	2435	2435	2435	0
556	20241219	105600	74138030	2435	2435	2435	2435	6
557	20241219	105500	74123420	2435	2435	2435	2435	0
558	20241219	105400	74123420	2435	2435	2435	2435	0
559	20241219	105300	74123420	2435	2435	2435	2435	6
560	20241219	105200	74108810	2435	2435	2435	2435	0
561	20241219	105100	74108810	2435	2435	2435	2435	6
562	20241219	105000	74094200	2435	2435	2435	2435	0
563	20241219	104900	74094200	2435	2435	2435	2435	0
564	20241219	104800	74094200	2435	2435	2435	2435	0
565	20241219	104700	74094200	2435	2435	2435	2435	0
566	20241219	104600	74094200	2435	2435	2435	2435	0
567	20241219	104500	74094200	2435	2435	2435	2435	6
568	20241219	104400	74079590	2435	2435	2435	2435	0
569	20241219	104300	74079590	2435	2435	2435	2435	0
570	20241219	104200	74079590	2435	2435	2435	2435	6
571	20241219	104100	74064980	2435	2435	2435	2435	0
572	20241219	104000	74064980	2435	2435	2435	2435	0
573	20241219	103900	74064980	2435	2435	2435	2435	6
574	20241219	103800	74050370	2445	2445	2445	2445	102
575	20241219	103700	73800980	2445	2445	2445	2445	21
576	20241219	103600	73749635	2445	2445	2445	2445	15
577	20241219	103500	73712960	2435	2435	2435	2435	6
578	20241219	103400	73698350	2435	2435	2435	2435	0
579	20241219	103300	73698350	2435	2435	2435	2435	0
580	20241219	103200	73698350	2435	2435	2435	2435	0
581	20241219	103100	73698350	2435	2435	2435	2435	6
582	20241219	103000	73683740	2435	2435	2435	2435	0
583	20241219	102900	73683740	2435	2435	2435	2435	0
584	20241219	102800	73683740	2435	2435	2435	2435	571
585	20241219	102700	72293355	2440	2440	2440	2440	2
586	20241219	102600	72288475	2440	2440	2440	2440	0
587	20241219	102500	72288475	2440	2440	2440	2440	420
588	20241219	102400	71263675	2440	2440	2440	2440	5
589	20241219	102300	71251475	2440	2440	2440	2440	3
590	20241219	102200	71244155	2445	2445	2445	2445	0
591	20241219	102100	71244155	2445	2445	2445	2445	0
592	20241219	102000	71244155	2445	2445	2445	2445	19
593	20241219	101900	71197700	2450	2450	2450	2450	3
594	20241219	101800	71190350	2445	2445	2445	2445	0
595	20241219	101700	71190350	2445	2445	2445	2445	111
596	20241219	101600	70918955	2450	2450	2450	2450	1
597	20241219	101500	70916505	2445	2445	2445	2445	6
598	20241219	101400	70901835	2445	2445	2445	2445	0
599	20241219	101300	70901835	2445	2445	2445	2445	0
600	20241219	101200	70901835	2445	2445	2445	2445	0
601	20241219	101100	70901835	2445	2445	2445	2445	6
602	20241219	101000	70887165	2445	2445	2445	2445	0
603	20241219	100900	70887165	2445	2445	2445	2445	0
604	20241219	100800	70887165	2445	2445	2445	2445	0
605	20241219	100700	70887165	2445	2445	2445	2445	0
606	20241219	100600	70887165	2445	2445	2445	2445	0
607	20241219	100500	70887165	2445	2445	2445	2445	0
608	20241219	100400	70887165	2445	2445	2445	2445	192
609	20241219	100300	70417725	2435	2435	2435	2435	6
610	20241219	100200	70403115	2430	2430	2430	2430	50
611	20241219	100100	70281615	2430	2430	2430	2430	6
612	20241219	100000	70267035	2430	2430	2430	2430	0
613	20241219	095900	70267035	2430	2430	2430	2430	0
614	20241219	095800	70267035	2430	2430	2430	2430	6
615	20241219	095700	70252455	2445	2445	2445	2445	20
616	20241219	095600	70203555	2445	2435	2445	2435	727
617	20241219	095500	68433300	2435	2435	2435	2435	0
618	20241219	095400	68433300	2435	2430	2435	2430	306
619	20241219	095300	67688220	2430	2430	2430	2430	0
620	20241219	095200	67688220	2430	2430	2430	2430	6
621	20241219	095100	67673640	2430	2430	2430	2430	10
622	20241219	095000	67649340	2430	2430	2430	2430	6
623	20241219	094900	67634760	2430	2435	2435	2430	16
624	20241219	094800	67595830	2435	2435	2435	2425	1998
625	20241219	094700	62740780	2450	2450	2450	2450	0
626	20241219	094600	62740780	2450	2450	2450	2450	0
627	20241219	094500	62740780	2450	2450	2450	2450	41
628	20241219	094400	62640330	2450	2450	2450	2450	0
629	20241219	094300	62640330	2450	2450	2450	2450	3
630	20241219	094200	62632980	2450	2450	2450	2450	3
631	20241219	094100	62625630	2435	2450	2450	2435	20
632	20241219	094000	62576720	2450	2450	2450	2450	40
633	20241219	093900	62478720	2440	2440	2440	2440	0
634	20241219	093800	62478720	2440	2440	2440	2440	84
635	20241219	093700	62273760	2440	2440	2440	2440	0
636	20241219	093600	62273760	2440	2440	2440	2440	482
637	20241219	093500	61097680	2440	2440	2440	2440	0
638	20241219	093400	61097680	2440	2440	2440	2440	174
639	20241219	093300	60673120	2455	2455	2455	2455	12
640	20241219	093200	60643660	2455	2455	2455	2455	0
641	20241219	093100	60643660	2455	2455	2455	2455	0
642	20241219	093000	60643660	2455	2455	2455	2455	48
643	20241219	092900	60525820	2440	2440	2440	2440	450
644	20241219	092800	59427820	2450	2450	2450	2450	0
645	20241219	092700	59427820	2450	2450	2450	2450	80
646	20241219	092600	59231820	2450	2440	2450	2440	143
647	20241219	092500	58882700	2450	2450	2450	2450	3
648	20241219	092400	58875350	2450	2445	2450	2445	1550
649	20241219	092300	55083100	2440	2430	2440	2430	2703
650	20241219	092200	48501570	2415	2415	2415	2415	0
651	20241219	092100	48501570	2415	2415	2415	2415	110
652	20241219	092000	48235920	2415	2415	2415	2415	0
653	20241219	091900	48235920	2415	2435	2435	2415	1923
654	20241219	091800	43583465	2430	2430	2430	2430	224
655	20241219	091700	43039145	2430	2430	2430	2430	0
656	20241219	091600	43039145	2430	2425	2435	2425	574
657	20241219	091500	41644235	2425	2435	2435	2415	3851
658	20241219	091400	32318250	2430	2430	2430	2430	0
659	20241219	091300	32318250	2430	2430	2430	2430	0
660	20241219	091200	32318250	2430	2430	2430	2430	35
661	20241219	091100	32233200	2425	2425	2425	2425	0
662	20241219	091000	32233200	2425	2420	2425	2420	300
663	20241219	090900	31506700	2420	2420	2420	2420	0
664	20241219	090800	31506700	2420	2430	2430	2420	565
665	20241219	090700	30134650	2430	2430	2430	2430	388
666	20241219	090600	29191810	2430	2430	2430	2430	365
667	20241219	090500	28304860	2430	2430	2430	2430	40
668	20241219	090400	28207660	2430	2430	2430	2430	20
669	20241219	090300	28159060	2415	2410	2415	2410	106
670	20241219	090200	27903100	2410	2410	2410	2410	54
671	20241219	090100	27772960	2400	2410	2410	2400	4846
672	20241219	090000	16108380	2410	2415	2415	2410	6674