KissMeData/136480/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	202400	554917595	2870	2870	2870	2870	3255
3	20241219	202300	554917595	2870	2870	2870	2870	0
4	20241219	202200	554917595	2870	2870	2870	2870	0
5	20241219	202100	554917595	2870	2870	2870	2870	0
6	20241219	202000	554917595	2870	2870	2870	2870	0
7	20241219	201900	554917595	2870	2870	2870	2870	0
8	20241219	201800	554917595	2870	2870	2870	2870	0
9	20241219	201700	554917595	2870	2870	2870	2870	0
10	20241219	201600	554917595	2870	2870	2870	2870	0
11	20241219	201500	554917595	2870	2870	2870	2870	0
12	20241219	201400	554917595	2870	2870	2870	2870	0
13	20241219	201300	554917595	2870	2870	2870	2870	0
14	20241219	201200	554917595	2870	2870	2870	2870	0
15	20241219	201100	554917595	2870	2870	2870	2870	0
16	20241219	201000	554917595	2870	2870	2870	2870	0
17	20241219	200900	554917595	2870	2870	2870	2870	0
18	20241219	200800	554917595	2870	2870	2870	2870	0
19	20241219	200700	554917595	2870	2870	2870	2870	0
20	20241219	200600	554917595	2870	2870	2870	2870	0
21	20241219	200500	554917595	2870	2870	2870	2870	0
22	20241219	200400	554917595	2870	2870	2870	2870	0
23	20241219	200300	554917595	2870	2870	2870	2870	0
24	20241219	200200	554917595	2870	2870	2870	2870	0
25	20241219	200100	554917595	2870	2870	2870	2870	0
26	20241219	200000	554917595	2870	2870	2870	2870	0
27	20241219	195900	554917595	2870	2870	2870	2870	0
28	20241219	195800	554917595	2870	2870	2870	2870	0
29	20241219	195700	554917595	2870	2870	2870	2870	0
30	20241219	195600	554917595	2870	2870	2870	2870	0
31	20241219	195500	554917595	2870	2870	2870	2870	0
32	20241219	195400	554917595	2870	2870	2870	2870	3255
33	20241219	195300	554917595	2870	2870	2870	2870	0
34	20241219	195200	554917595	2870	2870	2870	2870	0
35	20241219	195100	554917595	2870	2870	2870	2870	0
36	20241219	195000	554917595	2870	2870	2870	2870	0
37	20241219	194900	554917595	2870	2870	2870	2870	0
38	20241219	194800	554917595	2870	2870	2870	2870	0
39	20241219	194700	554917595	2870	2870	2870	2870	0
40	20241219	194600	554917595	2870	2870	2870	2870	0
41	20241219	194500	554917595	2870	2870	2870	2870	0
42	20241219	194400	554917595	2870	2870	2870	2870	0
43	20241219	194300	554917595	2870	2870	2870	2870	0
44	20241219	194200	554917595	2870	2870	2870	2870	0
45	20241219	194100	554917595	2870	2870	2870	2870	0
46	20241219	194000	554917595	2870	2870	2870	2870	0
47	20241219	193900	554917595	2870	2870	2870	2870	0
48	20241219	193800	554917595	2870	2870	2870	2870	0
49	20241219	193700	554917595	2870	2870	2870	2870	0
50	20241219	193600	554917595	2870	2870	2870	2870	0
51	20241219	193500	554917595	2870	2870	2870	2870	0
52	20241219	193400	554917595	2870	2870	2870	2870	0
53	20241219	193300	554917595	2870	2870	2870	2870	0
54	20241219	193200	554917595	2870	2870	2870	2870	0
55	20241219	193100	554917595	2870	2870	2870	2870	0
56	20241219	193000	554917595	2870	2870	2870	2870	0
57	20241219	192900	554917595	2870	2870	2870	2870	0
58	20241219	192800	554917595	2870	2870	2870	2870	0
59	20241219	192700	554917595	2870	2870	2870	2870	0
60	20241219	192600	554917595	2870	2870	2870	2870	0
61	20241219	192500	554917595	2870	2870	2870	2870	0
62	20241219	192400	554917595	2870	2870	2870	2870	3255
63	20241219	192300	554917595	2870	2870	2870	2870	0
64	20241219	192200	554917595	2870	2870	2870	2870	0
65	20241219	192100	554917595	2870	2870	2870	2870	0
66	20241219	192000	554917595	2870	2870	2870	2870	0
67	20241219	191900	554917595	2870	2870	2870	2870	0
68	20241219	191800	554917595	2870	2870	2870	2870	0
69	20241219	191700	554917595	2870	2870	2870	2870	0
70	20241219	191600	554917595	2870	2870	2870	2870	0
71	20241219	191500	554917595	2870	2870	2870	2870	0
72	20241219	191400	554917595	2870	2870	2870	2870	0
73	20241219	191300	554917595	2870	2870	2870	2870	0
74	20241219	191200	554917595	2870	2870	2870	2870	0
75	20241219	191100	554917595	2870	2870	2870	2870	0
76	20241219	191000	554917595	2870	2870	2870	2870	0
77	20241219	190900	554917595	2870	2870	2870	2870	0
78	20241219	190800	554917595	2870	2870	2870	2870	0
79	20241219	190700	554917595	2870	2870	2870	2870	0
80	20241219	190600	554917595	2870	2870	2870	2870	0
81	20241219	190500	554917595	2870	2870	2870	2870	0
82	20241219	190400	554917595	2870	2870	2870	2870	0
83	20241219	190300	554917595	2870	2870	2870	2870	0
84	20241219	190200	554917595	2870	2870	2870	2870	0
85	20241219	190100	554917595	2870	2870	2870	2870	0
86	20241219	190000	554917595	2870	2870	2870	2870	0
87	20241219	185900	554917595	2870	2870	2870	2870	0
88	20241219	185800	554917595	2870	2870	2870	2870	0
89	20241219	185700	554917595	2870	2870	2870	2870	0
90	20241219	185600	554917595	2870	2870	2870	2870	0
91	20241219	185500	554917595	2870	2870	2870	2870	0
92	20241219	185400	554917595	2870	2870	2870	2870	3255
93	20241219	185300	554917595	2870	2870	2870	2870	0
94	20241219	185200	554917595	2870	2870	2870	2870	0
95	20241219	185100	554917595	2870	2870	2870	2870	0
96	20241219	185000	554917595	2870	2870	2870	2870	0
97	20241219	184900	554917595	2870	2870	2870	2870	0
98	20241219	184800	554917595	2870	2870	2870	2870	0
99	20241219	184700	554917595	2870	2870	2870	2870	0
100	20241219	184600	554917595	2870	2870	2870	2870	0
101	20241219	184500	554917595	2870	2870	2870	2870	0
102	20241219	184400	554917595	2870	2870	2870	2870	0
103	20241219	184300	554917595	2870	2870	2870	2870	0
104	20241219	184200	554917595	2870	2870	2870	2870	0
105	20241219	184100	554917595	2870	2870	2870	2870	0
106	20241219	184000	554917595	2870	2870	2870	2870	0
107	20241219	183900	554917595	2870	2870	2870	2870	0
108	20241219	183800	554917595	2870	2870	2870	2870	0
109	20241219	183700	554917595	2870	2870	2870	2870	0
110	20241219	183600	554917595	2870	2870	2870	2870	0
111	20241219	183500	554917595	2870	2870	2870	2870	0
112	20241219	183400	554917595	2870	2870	2870	2870	0
113	20241219	183300	554917595	2870	2870	2870	2870	0
114	20241219	183200	554917595	2870	2870	2870	2870	0
115	20241219	183100	554917595	2870	2870	2870	2870	0
116	20241219	183000	554917595	2870	2870	2870	2870	0
117	20241219	182900	554917595	2870	2870	2870	2870	0
118	20241219	182800	554917595	2870	2870	2870	2870	0
119	20241219	182700	554917595	2870	2870	2870	2870	0
120	20241219	182600	554917595	2870	2870	2870	2870	0
121	20241219	182500	554917595	2870	2870	2870	2870	0
122	20241219	182400	554917595	2870	2870	2870	2870	3255
123	20241219	182300	554917595	2870	2870	2870	2870	0
124	20241219	182200	554917595	2870	2870	2870	2870	0
125	20241219	182100	554917595	2870	2870	2870	2870	0
126	20241219	182000	554917595	2870	2870	2870	2870	0
127	20241219	181900	554917595	2870	2870	2870	2870	0
128	20241219	181800	554917595	2870	2870	2870	2870	0
129	20241219	181700	554917595	2870	2870	2870	2870	0
130	20241219	181600	554917595	2870	2870	2870	2870	0
131	20241219	181500	554917595	2870	2870	2870	2870	0
132	20241219	181400	554917595	2870	2870	2870	2870	0
133	20241219	181300	554917595	2870	2870	2870	2870	0
134	20241219	181200	554917595	2870	2870	2870	2870	0
135	20241219	181100	554917595	2870	2870	2870	2870	0
136	20241219	181000	554917595	2870	2870	2870	2870	0
137	20241219	180900	554917595	2870	2870	2870	2870	0
138	20241219	180800	554917595	2870	2870	2870	2870	0
139	20241219	180700	554917595	2870	2870	2870	2870	0
140	20241219	180600	554917595	2870	2870	2870	2870	0
141	20241219	180500	554917595	2870	2870	2870	2870	0
142	20241219	180400	554917595	2870	2870	2870	2870	0
143	20241219	180300	554917595	2870	2870	2870	2870	0
144	20241219	180200	554917595	2870	2870	2870	2870	0
145	20241219	180100	554917595	2870	2870	2870	2870	0
146	20241219	180000	554917595	2870	2870	2870	2870	0
147	20241219	175900	554917595	2870	2870	2870	2870	0
148	20241219	175800	554917595	2870	2870	2870	2870	0
149	20241219	175700	554917595	2870	2870	2870	2870	0
150	20241219	175600	554917595	2870	2870	2870	2870	0
151	20241219	175500	554917595	2870	2870	2870	2870	0
152	20241219	175400	554917595	2870	2870	2870	2870	3255
153	20241219	175300	554917595	2870	2870	2870	2870	0
154	20241219	175200	554917595	2870	2870	2870	2870	0
155	20241219	175100	554917595	2870	2870	2870	2870	0
156	20241219	175000	554917595	2870	2870	2870	2870	0
157	20241219	174900	554917595	2870	2870	2870	2870	0
158	20241219	174800	554917595	2870	2870	2870	2870	0
159	20241219	174700	554917595	2870	2870	2870	2870	0
160	20241219	174600	554917595	2870	2870	2870	2870	0
161	20241219	174500	554917595	2870	2870	2870	2870	0
162	20241219	174400	554917595	2870	2870	2870	2870	0
163	20241219	174300	554917595	2870	2870	2870	2870	0
164	20241219	174200	554917595	2870	2870	2870	2870	0
165	20241219	174100	554917595	2870	2870	2870	2870	0
166	20241219	174000	554917595	2870	2870	2870	2870	0
167	20241219	173900	554917595	2870	2870	2870	2870	0
168	20241219	173800	554917595	2870	2870	2870	2870	0
169	20241219	173700	554917595	2870	2870	2870	2870	0
170	20241219	173600	554917595	2870	2870	2870	2870	0
171	20241219	173500	554917595	2870	2870	2870	2870	0
172	20241219	173400	554917595	2870	2870	2870	2870	0
173	20241219	173300	554917595	2870	2870	2870	2870	0
174	20241219	173200	554917595	2870	2870	2870	2870	0
175	20241219	173100	554917595	2870	2870	2870	2870	0
176	20241219	173000	554917595	2870	2870	2870	2870	0
177	20241219	172900	554917595	2870	2870	2870	2870	0
178	20241219	172800	554917595	2870	2870	2870	2870	0
179	20241219	172700	554917595	2870	2870	2870	2870	0
180	20241219	172600	554917595	2870	2870	2870	2870	0
181	20241219	172500	554917595	2870	2870	2870	2870	0
182	20241219	172400	554917595	2870	2870	2870	2870	3255
183	20241219	172300	554917595	2870	2870	2870	2870	0
184	20241219	172200	554917595	2870	2870	2870	2870	0
185	20241219	172100	554917595	2870	2870	2870	2870	0
186	20241219	172000	554917595	2870	2870	2870	2870	0
187	20241219	171900	554917595	2870	2870	2870	2870	0
188	20241219	171800	554917595	2870	2870	2870	2870	0
189	20241219	171700	554917595	2870	2870	2870	2870	0
190	20241219	171600	554917595	2870	2870	2870	2870	0
191	20241219	171500	554917595	2870	2870	2870	2870	0
192	20241219	171400	554917595	2870	2870	2870	2870	0
193	20241219	171300	554917595	2870	2870	2870	2870	0
194	20241219	171200	554917595	2870	2870	2870	2870	0
195	20241219	171100	554917595	2870	2870	2870	2870	0
196	20241219	171000	554917595	2870	2870	2870	2870	0
197	20241219	170900	554917595	2870	2870	2870	2870	0
198	20241219	170800	554917595	2870	2870	2870	2870	0
199	20241219	170700	554917595	2870	2870	2870	2870	0
200	20241219	170600	554917595	2870	2870	2870	2870	0
201	20241219	170500	554917595	2870	2870	2870	2870	0
202	20241219	170400	554917595	2870	2870	2870	2870	0
203	20241219	170300	554917595	2870	2870	2870	2870	0
204	20241219	170200	554917595	2870	2870	2870	2870	0
205	20241219	170100	554917595	2870	2870	2870	2870	0
206	20241219	170000	554917595	2870	2870	2870	2870	0
207	20241219	165900	554917595	2870	2870	2870	2870	0
208	20241219	165800	554917595	2870	2870	2870	2870	0
209	20241219	165700	554917595	2870	2870	2870	2870	0
210	20241219	165600	554917595	2870	2870	2870	2870	0
211	20241219	165500	554917595	2870	2870	2870	2870	0
212	20241219	165400	554917595	2870	2870	2870	2870	3255
213	20241219	165300	554917595	2870	2870	2870	2870	0
214	20241219	165200	554917595	2870	2870	2870	2870	0
215	20241219	165100	554917595	2870	2870	2870	2870	0
216	20241219	165000	554917595	2870	2870	2870	2870	0
217	20241219	164900	554917595	2870	2870	2870	2870	0
218	20241219	164800	554917595	2870	2870	2870	2870	0
219	20241219	164700	554917595	2870	2870	2870	2870	0
220	20241219	164600	554917595	2870	2870	2870	2870	0
221	20241219	164500	554917595	2870	2870	2870	2870	0
222	20241219	164400	554917595	2870	2870	2870	2870	0
223	20241219	164300	554917595	2870	2870	2870	2870	0
224	20241219	164200	554917595	2870	2870	2870	2870	0
225	20241219	164100	554917595	2870	2870	2870	2870	0
226	20241219	164000	554917595	2870	2870	2870	2870	0
227	20241219	163900	554917595	2870	2870	2870	2870	0
228	20241219	163800	554917595	2870	2870	2870	2870	0
229	20241219	163700	554917595	2870	2870	2870	2870	0
230	20241219	163600	554917595	2870	2870	2870	2870	0
231	20241219	163500	554917595	2870	2870	2870	2870	0
232	20241219	163400	554917595	2870	2870	2870	2870	0
233	20241219	163300	554917595	2870	2870	2870	2870	0
234	20241219	163200	554917595	2870	2870	2870	2870	0
235	20241219	163100	554917595	2870	2870	2870	2870	0
236	20241219	163000	554917595	2870	2870	2870	2870	0
237	20241219	162900	554917595	2870	2870	2870	2870	0
238	20241219	162800	554917595	2870	2870	2870	2870	0
239	20241219	162700	554917595	2870	2870	2870	2870	0
240	20241219	162600	554917595	2870	2870	2870	2870	0
241	20241219	162500	554917595	2870	2870	2870	2870	0
242	20241219	162400	554917595	2870	2870	2870	2870	3255
243	20241219	162300	554917595	2870	2870	2870	2870	0
244	20241219	162200	554917595	2870	2870	2870	2870	0
245	20241219	162100	554917595	2870	2870	2870	2870	0
246	20241219	162000	554917595	2870	2870	2870	2870	0
247	20241219	161900	554917595	2870	2870	2870	2870	0
248	20241219	161800	554917595	2870	2870	2870	2870	0
249	20241219	161700	554917595	2870	2870	2870	2870	0
250	20241219	161600	554917595	2870	2870	2870	2870	0
251	20241219	161500	554917595	2870	2870	2870	2870	0
252	20241219	161400	554917595	2870	2870	2870	2870	0
253	20241219	161300	554917595	2870	2870	2870	2870	0
254	20241219	161200	554917595	2870	2870	2870	2870	0
255	20241219	161100	554917595	2870	2870	2870	2870	0
256	20241219	161000	554917595	2870	2870	2870	2870	0
257	20241219	160900	554917595	2870	2870	2870	2870	0
258	20241219	160800	554917595	2870	2870	2870	2870	0
259	20241219	160700	554917595	2870	2870	2870	2870	0
260	20241219	160600	554917595	2870	2870	2870	2870	0
261	20241219	160500	554917595	2870	2870	2870	2870	0
262	20241219	160400	554917595	2870	2870	2870	2870	0
263	20241219	160300	554917595	2870	2870	2870	2870	0
264	20241219	160200	554917595	2870	2870	2870	2870	0
265	20241219	160100	554917595	2870	2870	2870	2870	0
266	20241219	160000	554917595	2870	2870	2870	2870	0
267	20241219	155900	554917595	2870	2870	2870	2870	0
268	20241219	155800	554917595	2870	2870	2870	2870	0
269	20241219	155700	554917595	2870	2870	2870	2870	0
270	20241219	155600	554917595	2870	2870	2870	2870	0
271	20241219	155500	554917595	2870	2870	2870	2870	0
272	20241219	155400	554917595	2870	2870	2870	2870	3255
273	20241219	155300	554917595	2870	2870	2870	2870	0
274	20241219	155200	554917595	2870	2870	2870	2870	0
275	20241219	155100	554917595	2870	2870	2870	2870	0
276	20241219	155000	554917595	2870	2870	2870	2870	0
277	20241219	154900	554917595	2870	2870	2870	2870	0
278	20241219	154800	554917595	2870	2870	2870	2870	0
279	20241219	154700	554917595	2870	2870	2870	2870	0
280	20241219	154600	554917595	2870	2870	2870	2870	0
281	20241219	154500	554917595	2870	2870	2870	2870	0
282	20241219	154400	554917595	2870	2870	2870	2870	0
283	20241219	154300	554917595	2870	2870	2870	2870	0
284	20241219	154200	554917595	2870	2870	2870	2870	0
285	20241219	154100	554917595	2870	2870	2870	2870	0
286	20241219	154000	554917595	2870	2870	2870	2870	0
287	20241219	153900	554917595	2870	2870	2870	2870	0
288	20241219	153800	554917595	2870	2870	2870	2870	0
289	20241219	153700	554917595	2870	2870	2870	2870	0
290	20241219	153600	554917595	2870	2870	2870	2870	0
291	20241219	153500	554917595	2870	2870	2870	2870	0
292	20241219	153400	554917595	2870	2870	2870	2870	0
293	20241219	153300	554917595	2870	2870	2870	2870	0
294	20241219	153200	554917595	2870	2870	2870	2870	0
295	20241219	153100	554917595	2870	2870	2870	2870	0
296	20241219	153000	554917595	2870	2870	2870	2870	3255
297	20241219	152900	545575745	2860	2860	2860	2860	0
298	20241219	152800	545575745	2860	2860	2860	2860	0
299	20241219	152700	545575745	2860	2860	2860	2860	0
300	20241219	152600	545575745	2860	2860	2860	2860	0
301	20241219	152500	545575745	2860	2860	2860	2860	0
302	20241219	152400	545575745	2860	2860	2860	2860	0
303	20241219	152300	545575745	2860	2860	2860	2860	0
304	20241219	152200	545575745	2860	2860	2860	2860	0
305	20241219	152100	545575745	2860	2860	2860	2860	0
306	20241219	152000	545575745	2860	2860	2860	2860	0
307	20241219	151900	545575745	2860	2865	2865	2860	218
308	20241219	151800	544951440	2865	2865	2865	2865	35
309	20241219	151700	544851165	2860	2860	2865	2860	6781
310	20241219	151600	525454030	2860	2860	2865	2860	4320
311	20241219	151500	513088830	2865	2865	2865	2865	0
312	20241219	151400	513088830	2865	2865	2865	2865	1983
313	20241219	151300	507407535	2865	2865	2865	2865	2
314	20241219	151200	507401805	2865	2865	2865	2865	251
315	20241219	151100	506682690	2865	2865	2865	2865	0
316	20241219	151000	506682690	2865	2865	2865	2865	30
317	20241219	150900	506596740	2865	2865	2865	2865	246
318	20241219	150800	505891950	2870	2865	2870	2865	56
319	20241219	150700	505731500	2865	2865	2865	2865	0
320	20241219	150600	505731500	2865	2865	2865	2865	4
321	20241219	150500	505720040	2865	2870	2870	2865	280
322	20241219	150400	504917830	2870	2870	2870	2870	10
323	20241219	150300	504889130	2865	2865	2865	2865	14
324	20241219	150200	504849020	2865	2870	2870	2865	1471
325	20241219	150100	500627855	2865	2865	2865	2865	1
326	20241219	150000	500624990	2860	2865	2865	2860	4187
327	20241219	145900	488630355	2870	2870	2870	2870	72
328	20241219	145800	488423715	2865	2865	2865	2865	0
329	20241219	145700	488423715	2865	2870	2870	2865	560
330	20241219	145600	486819310	2870	2870	2870	2870	0
331	20241219	145500	486819310	2870	2870	2870	2870	50
332	20241219	145400	486675810	2870	2870	2870	2870	8
333	20241219	145300	486652850	2865	2870	2870	2865	781
334	20241219	145200	484415250	2865	2865	2865	2865	83
335	20241219	145100	484177455	2865	2865	2865	2865	82
336	20241219	145000	483942525	2865	2865	2865	2865	0
337	20241219	144900	483942525	2865	2870	2870	2865	194
338	20241219	144800	483386615	2870	2870	2870	2870	0
339	20241219	144700	483386615	2870	2865	2870	2865	42
340	20241219	144600	483266125	2865	2865	2865	2865	0
341	20241219	144500	483266125	2865	2865	2865	2865	0
342	20241219	144400	483266125	2865	2865	2865	2865	0
343	20241219	144300	483266125	2865	2865	2865	2865	2000
344	20241219	144200	477536125	2870	2870	2870	2870	1
345	20241219	144100	477533255	2870	2870	2870	2870	0
346	20241219	144000	477533255	2870	2870	2870	2870	0
347	20241219	143900	477533255	2870	2870	2870	2870	0
348	20241219	143800	477533255	2870	2870	2870	2870	2
349	20241219	143700	477527515	2865	2865	2865	2865	0
350	20241219	143600	477527515	2865	2865	2865	2865	0
351	20241219	143500	477527515	2865	2870	2870	2865	4267
352	20241219	143400	465285515	2870	2870	2870	2870	147
353	20241219	143300	464863625	2870	2870	2870	2870	0
354	20241219	143200	464863625	2870	2870	2870	2870	500
355	20241219	143100	463428625	2870	2870	2870	2870	48
356	20241219	143000	463290865	2870	2870	2870	2870	0
357	20241219	142900	463290865	2870	2870	2870	2870	2000
358	20241219	142800	457550865	2870	2870	2870	2870	0
359	20241219	142700	457550865	2870	2870	2870	2870	0
360	20241219	142600	457550865	2870	2870	2870	2870	0
361	20241219	142500	457550865	2870	2870	2870	2870	20
362	20241219	142400	457493465	2870	2870	2870	2870	595
363	20241219	142300	455785815	2870	2870	2870	2870	113
364	20241219	142200	455461505	2870	2870	2870	2870	0
365	20241219	142100	455461505	2870	2870	2870	2870	0
366	20241219	142000	455461505	2870	2870	2870	2870	0
367	20241219	141900	455461505	2870	2870	2870	2870	0
368	20241219	141800	455461505	2870	2870	2870	2870	0
369	20241219	141700	455461505	2870	2875	2875	2870	33
370	20241219	141600	455366680	2870	2870	2870	2870	0
371	20241219	141500	455366680	2870	2870	2870	2870	0
372	20241219	141400	455366680	2870	2870	2870	2870	0
373	20241219	141300	455366680	2870	2870	2870	2870	100
374	20241219	141200	455079680	2870	2870	2870	2870	0
375	20241219	141100	455079680	2870	2870	2870	2870	0
376	20241219	141000	455079680	2870	2870	2870	2870	500
377	20241219	140900	453644680	2870	2870	2870	2870	300
378	20241219	140800	452783680	2870	2870	2870	2870	0
379	20241219	140700	452783680	2870	2870	2870	2870	0
380	20241219	140600	452783680	2870	2870	2870	2870	1
381	20241219	140500	452780810	2870	2870	2870	2870	2741
382	20241219	140400	444914140	2875	2875	2875	2875	0
383	20241219	140300	444914140	2875	2875	2875	2875	1
384	20241219	140200	444911265	2875	2875	2875	2875	0
385	20241219	140100	444911265	2875	2875	2875	2875	0
386	20241219	140000	444911265	2875	2875	2875	2875	40
387	20241219	135900	444796265	2875	2875	2875	2875	0
388	20241219	135800	444796265	2875	2875	2875	2875	3
389	20241219	135700	444787640	2875	2875	2875	2875	0
390	20241219	135600	444787640	2875	2875	2875	2875	0
391	20241219	135500	444787640	2875	2875	2875	2875	0
392	20241219	135400	444787640	2875	2875	2875	2875	100
393	20241219	135300	444500140	2875	2875	2875	2875	5
394	20241219	135200	444485765	2870	2870	2870	2870	0
395	20241219	135100	444485765	2870	2870	2870	2870	1
396	20241219	135000	444482895	2870	2870	2870	2870	0
397	20241219	134900	444482895	2870	2870	2870	2870	0
398	20241219	134800	444482895	2870	2870	2870	2870	0
399	20241219	134700	444482895	2870	2870	2870	2870	60
400	20241219	134600	444310695	2870	2870	2870	2870	949
401	20241219	134500	441587065	2870	2870	2870	2870	2010
402	20241219	134400	435818365	2870	2870	2870	2870	5
403	20241219	134300	435804015	2870	2870	2870	2870	0
404	20241219	134200	435804015	2870	2870	2870	2870	0
405	20241219	134100	435804015	2870	2870	2870	2870	0
406	20241219	134000	435804015	2870	2870	2870	2870	51
407	20241219	133900	435657645	2870	2870	2870	2870	30
408	20241219	133800	435571545	2870	2870	2870	2870	476
409	20241219	133700	434205425	2865	2865	2865	2865	40
410	20241219	133600	434090825	2865	2865	2865	2865	0
411	20241219	133500	434090825	2865	2865	2865	2865	0
412	20241219	133400	434090825	2865	2865	2865	2865	0
413	20241219	133300	434090825	2865	2865	2865	2865	0
414	20241219	133200	434090825	2865	2865	2865	2865	2
415	20241219	133100	434085095	2865	2865	2865	2865	0
416	20241219	133000	434085095	2865	2865	2865	2865	1
417	20241219	132900	434082230	2870	2870	2870	2870	0
418	20241219	132800	434082230	2870	2870	2870	2870	0
419	20241219	132700	434082230	2870	2870	2870	2870	1183
420	20241219	132600	430687020	2870	2870	2870	2870	540
421	20241219	132500	429137220	2870	2870	2870	2870	0
422	20241219	132400	429137220	2870	2870	2870	2870	7
423	20241219	132300	429117130	2870	2870	2870	2870	31
424	20241219	132200	429028160	2870	2870	2870	2870	20
425	20241219	132100	428970760	2870	2870	2870	2870	22
426	20241219	132000	428907620	2870	2870	2870	2870	0
427	20241219	131900	428907620	2870	2870	2870	2870	300
428	20241219	131800	428046620	2870	2870	2870	2870	1661
429	20241219	131700	423279550	2870	2870	2870	2870	57
430	20241219	131600	423115960	2870	2870	2870	2870	0
431	20241219	131500	423115960	2870	2870	2870	2870	0
432	20241219	131400	423115960	2870	2870	2870	2870	124
433	20241219	131300	422760080	2870	2870	2870	2870	0
434	20241219	131200	422760080	2870	2875	2875	2870	387
435	20241219	131100	421647460	2875	2875	2875	2875	0
436	20241219	131000	421647460	2875	2875	2875	2875	200
437	20241219	130900	421072460	2875	2875	2875	2875	0
438	20241219	130800	421072460	2875	2875	2875	2875	2
439	20241219	130700	421066710	2870	2870	2870	2870	4
440	20241219	130600	421055230	2870	2870	2870	2870	44
441	20241219	130500	420928950	2870	2870	2870	2870	0
442	20241219	130400	420928950	2870	2870	2870	2870	100
443	20241219	130300	420641950	2870	2870	2870	2870	0
444	20241219	130200	420641950	2870	2870	2870	2870	2
445	20241219	130100	420636210	2870	2870	2870	2870	755
446	20241219	130000	418469360	2865	2865	2865	2865	1
447	20241219	125900	418466495	2870	2870	2870	2870	0
448	20241219	125800	418466495	2870	2870	2870	2870	0
449	20241219	125700	418466495	2870	2865	2870	2865	87
450	20241219	125600	418217235	2870	2870	2870	2870	0
451	20241219	125500	418217235	2870	2870	2870	2870	1
452	20241219	125400	418214365	2870	2865	2870	2865	1234
453	20241219	125300	414678405	2865	2865	2865	2865	15
454	20241219	125200	414635430	2870	2870	2870	2870	0
455	20241219	125100	414635430	2870	2870	2870	2870	0
456	20241219	125000	414635430	2870	2870	2870	2870	0
457	20241219	124900	414635430	2870	2865	2870	2865	31
458	20241219	124800	414546570	2870	2870	2870	2870	2
459	20241219	124700	414540830	2870	2875	2875	2870	389
460	20241219	124600	413424380	2875	2875	2875	2875	0
461	20241219	124500	413424380	2875	2875	2875	2875	4
462	20241219	124400	413412880	2875	2875	2875	2875	11
463	20241219	124300	413381255	2875	2875	2875	2875	100
464	20241219	124200	413093755	2875	2875	2875	2875	0
465	20241219	124100	413093755	2875	2875	2875	2875	2
466	20241219	124000	413088005	2870	2870	2870	2870	0
467	20241219	123900	413088005	2870	2870	2870	2870	287
468	20241219	123800	412264315	2870	2870	2870	2870	82
469	20241219	123700	412028975	2870	2870	2870	2870	0
470	20241219	123600	412028975	2870	2870	2870	2870	0
471	20241219	123500	412028975	2870	2870	2870	2870	1
472	20241219	123400	412026105	2870	2870	2870	2870	0
473	20241219	123300	412026105	2870	2870	2870	2870	0
474	20241219	123200	412026105	2870	2870	2870	2870	10
475	20241219	123100	411997405	2870	2870	2870	2870	0
476	20241219	123000	411997405	2870	2870	2870	2870	0
477	20241219	122900	411997405	2870	2870	2870	2870	0
478	20241219	122800	411997405	2870	2870	2870	2870	0
479	20241219	122700	411997405	2870	2865	2870	2865	3200
480	20241219	122600	402813915	2865	2865	2865	2865	1
481	20241219	122500	402811050	2870	2870	2870	2870	0
482	20241219	122400	402811050	2870	2870	2870	2870	0
483	20241219	122300	402811050	2870	2870	2870	2870	1
484	20241219	122200	402808180	2865	2865	2865	2865	0
485	20241219	122100	402808180	2865	2865	2865	2865	0
486	20241219	122000	402808180	2865	2865	2865	2865	1200
487	20241219	121900	399370180	2865	2865	2865	2865	0
488	20241219	121800	399370180	2865	2865	2865	2865	282
489	20241219	121700	398562250	2870	2870	2870	2870	102
490	20241219	121600	398269510	2870	2870	2870	2870	0
491	20241219	121500	398269510	2870	2870	2870	2870	0
492	20241219	121400	398269510	2870	2870	2870	2870	0
493	20241219	121300	398269510	2870	2870	2870	2870	0
494	20241219	121200	398269510	2870	2870	2870	2870	1
495	20241219	121100	398266640	2870	2870	2870	2870	559
496	20241219	121000	396662310	2870	2870	2870	2870	0
497	20241219	120900	396662310	2870	2870	2870	2870	347
498	20241219	120800	395666420	2865	2865	2865	2865	2
499	20241219	120700	395660690	2865	2865	2865	2865	1012
500	20241219	120600	392761310	2870	2870	2870	2870	204
501	20241219	120500	392175830	2870	2870	2870	2870	0
502	20241219	120400	392175830	2870	2870	2870	2870	0
503	20241219	120300	392175830	2870	2870	2870	2870	487
504	20241219	120200	390778140	2865	2865	2865	2865	26
505	20241219	120100	390703650	2870	2870	2870	2870	1001
506	20241219	120000	387830780	2870	2870	2870	2870	0
507	20241219	115900	387830780	2870	2870	2870	2870	177
508	20241219	115800	387322790	2870	2870	2870	2870	0
509	20241219	115700	387322790	2870	2870	2870	2870	500
510	20241219	115600	385887790	2870	2870	2870	2870	0
511	20241219	115500	385887790	2870	2870	2870	2870	0
512	20241219	115400	385887790	2870	2870	2870	2870	2
513	20241219	115300	385882050	2870	2870	2870	2870	0
514	20241219	115200	385882050	2870	2870	2870	2870	0
515	20241219	115100	385882050	2870	2870	2870	2870	0
516	20241219	115000	385882050	2870	2870	2870	2865	185
517	20241219	114900	385351795	2870	2870	2870	2870	3
518	20241219	114800	385343185	2870	2870	2870	2870	1050
519	20241219	114700	382329685	2870	2870	2870	2870	0
520	20241219	114600	382329685	2870	2870	2870	2870	8
521	20241219	114500	382306725	2865	2865	2865	2865	0
522	20241219	114400	382306725	2865	2865	2865	2865	0
523	20241219	114300	382306725	2865	2865	2865	2865	0
524	20241219	114200	382306725	2865	2865	2865	2865	0
525	20241219	114100	382306725	2865	2865	2865	2865	45
526	20241219	114000	382177800	2865	2865	2865	2865	1
527	20241219	113900	382174935	2865	2865	2865	2865	0
528	20241219	113800	382174935	2865	2865	2865	2865	0
529	20241219	113700	382174935	2865	2865	2865	2865	0
530	20241219	113600	382174935	2865	2865	2870	2865	86
531	20241219	113500	381928540	2865	2860	2865	2860	2
532	20241219	113400	381922815	2865	2865	2865	2865	3
533	20241219	113300	381914220	2860	2860	2860	2860	0
534	20241219	113200	381914220	2860	2860	2860	2860	0
535	20241219	113100	381914220	2860	2865	2865	2860	50
536	20241219	113000	381771150	2860	2860	2860	2860	0
537	20241219	112900	381771150	2860	2860	2860	2860	0
538	20241219	112800	381771150	2860	2860	2860	2860	0
539	20241219	112700	381771150	2860	2860	2860	2860	0
540	20241219	112600	381771150	2860	2860	2860	2860	42
541	20241219	112500	381651030	2860	2860	2860	2860	0
542	20241219	112400	381651030	2860	2860	2860	2860	18
543	20241219	112300	381599550	2860	2865	2865	2860	14
544	20241219	112200	381559490	2865	2865	2865	2865	0
545	20241219	112100	381559490	2865	2865	2865	2865	11
546	20241219	112000	381527975	2870	2870	2870	2870	2000
547	20241219	111900	375787975	2870	2865	2870	2865	2226
548	20241219	111800	369404935	2860	2860	2860	2860	13
549	20241219	111700	369367755	2860	2860	2860	2860	0
550	20241219	111600	369367755	2860	2860	2860	2860	5586
551	20241219	111500	353391795	2860	2860	2860	2860	0
552	20241219	111400	353391795	2860	2865	2865	2860	1059
553	20241219	111300	350362380	2870	2865	2870	2865	183
554	20241219	111200	349838080	2865	2865	2865	2865	0
555	20241219	111100	349838080	2865	2865	2865	2865	0
556	20241219	111000	349838080	2865	2865	2865	2865	0
557	20241219	110900	349838080	2865	2865	2865	2865	0
558	20241219	110800	349838080	2865	2865	2865	2865	0
559	20241219	110700	349838080	2865	2865	2865	2865	3480
560	20241219	110600	339867880	2870	2870	2870	2870	1
561	20241219	110500	339865010	2870	2870	2870	2870	0
562	20241219	110400	339865010	2870	2870	2870	2870	8
563	20241219	110300	339842050	2870	2870	2870	2870	0
564	20241219	110200	339842050	2870	2870	2870	2870	0
565	20241219	110100	339842050	2870	2870	2870	2870	30
566	20241219	110000	339755950	2870	2870	2870	2870	500
567	20241219	105900	338320950	2870	2870	2870	2870	1
568	20241219	105800	338318080	2865	2865	2865	2865	400
569	20241219	105700	337172080	2865	2865	2865	2865	13
570	20241219	105600	337134835	2865	2865	2865	2865	0
571	20241219	105500	337134835	2865	2865	2865	2865	1
572	20241219	105400	337131970	2865	2865	2865	2865	0
573	20241219	105300	337131970	2865	2865	2865	2865	0
574	20241219	105200	337131970	2865	2870	2870	2865	2983
575	20241219	105100	328580400	2875	2875	2875	2875	0
576	20241219	105000	328580400	2875	2875	2875	2875	105
577	20241219	104900	328278525	2870	2870	2870	2870	15
578	20241219	104800	328235475	2870	2865	2870	2865	4019
579	20241219	104700	316700950	2865	2865	2865	2865	0
580	20241219	104600	316700950	2865	2865	2865	2865	1
581	20241219	104500	316698085	2865	2865	2865	2865	481
582	20241219	104400	315320020	2865	2865	2865	2865	0
583	20241219	104300	315320020	2865	2865	2865	2865	0
584	20241219	104200	315320020	2865	2865	2865	2865	400
585	20241219	104100	314174020	2865	2865	2865	2865	0
586	20241219	104000	314174020	2865	2865	2865	2865	0
587	20241219	103900	314174020	2865	2865	2865	2865	1
588	20241219	103800	314171155	2865	2865	2865	2865	475
589	20241219	103700	312810280	2865	2865	2865	2865	3
590	20241219	103600	312801685	2860	2860	2860	2860	30
591	20241219	103500	312715885	2860	2860	2860	2860	0
592	20241219	103400	312715885	2860	2860	2860	2860	0
593	20241219	103300	312715885	2860	2865	2865	2860	11
594	20241219	103200	312684400	2865	2865	2865	2865	87
595	20241219	103100	312435145	2865	2865	2865	2865	0
596	20241219	103000	312435145	2865	2865	2865	2865	10
597	20241219	102900	312406495	2860	2860	2860	2860	1000
598	20241219	102800	309546495	2865	2865	2865	2865	50
599	20241219	102700	309403245	2860	2860	2860	2860	0
600	20241219	102600	309403245	2860	2865	2865	2860	1679
601	20241219	102500	304597730	2865	2865	2865	2865	510
602	20241219	102400	303136580	2870	2870	2870	2870	0
603	20241219	102300	303136580	2870	2870	2870	2870	1
604	20241219	102200	303133710	2870	2870	2870	2870	6
605	20241219	102100	303116490	2870	2870	2870	2870	298
606	20241219	102000	302261230	2870	2870	2870	2870	5
607	20241219	101900	302246880	2870	2870	2870	2870	0
608	20241219	101800	302246880	2870	2870	2870	2870	6
609	20241219	101700	302229660	2870	2870	2870	2870	0
610	20241219	101600	302229660	2870	2870	2870	2870	8
611	20241219	101500	302206700	2870	2870	2870	2870	0
612	20241219	101400	302206700	2870	2870	2870	2870	0
613	20241219	101300	302206700	2870	2870	2870	2870	0
614	20241219	101200	302206700	2870	2870	2870	2870	1
615	20241219	101100	302203830	2870	2870	2870	2870	174
616	20241219	101000	301704450	2870	2870	2870	2870	21
617	20241219	100900	301644180	2870	2870	2870	2870	23
618	20241219	100800	301578170	2870	2870	2870	2870	1309
619	20241219	100700	297821340	2870	2870	2870	2870	419
620	20241219	100600	296618810	2870	2870	2870	2870	181
621	20241219	100500	296099340	2870	2870	2870	2870	6
622	20241219	100400	296082120	2870	2870	2870	2870	5
623	20241219	100300	296067770	2865	2870	2870	2865	101
624	20241219	100200	295778400	2870	2860	2870	2860	3002
625	20241219	100100	287192660	2860	2860	2860	2860	0
626	20241219	100000	287192660	2860	2860	2860	2860	1
627	20241219	095900	287189800	2860	2860	2860	2860	1
628	20241219	095800	287186940	2860	2865	2865	2860	1070
629	20241219	095700	284121910	2870	2870	2870	2870	15
630	20241219	095600	284078860	2870	2870	2870	2870	703
631	20241219	095500	282061250	2865	2865	2865	2860	6849
632	20241219	095400	262439865	2870	2870	2870	2870	1
633	20241219	095300	262436995	2870	2870	2870	2870	2000
634	20241219	095200	256696995	2870	2870	2870	2870	0
635	20241219	095100	256696995	2870	2870	2870	2870	0
636	20241219	095000	256696995	2870	2870	2870	2870	300
637	20241219	094900	255835995	2870	2865	2870	2865	21
638	20241219	094800	255775730	2870	2870	2870	2870	0
639	20241219	094700	255775730	2870	2870	2870	2870	1
640	20241219	094600	255772860	2870	2870	2870	2870	111
641	20241219	094500	255454290	2870	2870	2870	2870	17
642	20241219	094400	255405500	2865	2870	2870	2865	378
643	20241219	094300	254322470	2870	2870	2870	2865	99
644	20241219	094200	254038390	2870	2870	2870	2865	36
645	20241219	094100	253935100	2870	2870	2870	2865	592
646	20241219	094000	252238810	2865	2865	2865	2865	0
647	20241219	093900	252238810	2865	2870	2870	2865	430
648	20241219	093800	251006360	2870	2865	2870	2865	2
649	20241219	093700	251000625	2870	2870	2870	2870	1
650	20241219	093600	250997755	2865	2865	2865	2865	0
651	20241219	093500	250997755	2865	2865	2865	2865	0
652	20241219	093400	250997755	2865	2865	2865	2865	20
653	20241219	093300	250940455	2870	2870	2870	2870	0
654	20241219	093200	250940455	2870	2870	2870	2870	4
655	20241219	093100	250928975	2870	2865	2870	2865	84
656	20241219	093000	250688020	2870	2870	2870	2870	9
657	20241219	092900	250662190	2865	2870	2870	2865	3416
658	20241219	092800	240872850	2865	2870	2870	2865	240
659	20241219	092700	240184140	2870	2870	2870	2865	1297
660	20241219	092600	236462750	2870	2865	2870	2865	96
661	20241219	092500	236187680	2870	2870	2870	2870	1
662	20241219	092400	236184810	2865	2865	2865	2865	535
663	20241219	092300	234652035	2865	2865	2865	2865	395
664	20241219	092200	233520360	2865	2865	2865	2865	54
665	20241219	092100	233365650	2865	2865	2865	2865	105
666	20241219	092000	233064825	2860	2860	2860	2860	2
667	20241219	091900	233059105	2860	2865	2865	2860	207
668	20241219	091800	232466075	2865	2865	2865	2865	404
669	20241219	091700	231308615	2865	2865	2865	2865	2382
670	20241219	091600	224484185	2865	2860	2865	2860	457
671	20241219	091500	223174885	2865	2860	2865	2855	7169
672	20241219	091400	202667220	2860	2855	2860	2850	1325
673	20241219	091300	198883880	2855	2855	2860	2855	255
674	20241219	091200	198155830	2860	2855	2860	2855	1103
675	20241219	091100	195004850	2855	2855	2855	2855	714
676	20241219	091000	192966380	2855	2855	2855	2855	863
677	20241219	090900	190502515	2860	2855	2860	2850	583
678	20241219	090800	188837870	2855	2850	2860	2850	551
679	20241219	090700	187267210	2860	2850	2860	2845	646
680	20241219	090600	185426105	2850	2845	2855	2845	9103
681	20241219	090500	159488340	2845	2855	2855	2845	9251
682	20241219	090400	133111115	2855	2855	2860	2855	4255
683	20241219	090300	120961815	2850	2855	2855	2850	1738
684	20241219	090200	116003110	2850	2850	2850	2850	2090
685	20241219	090100	110046610	2845	2860	2860	2845	3402
686	20241219	090000	100367515	2860	2860	2860	2845	32100