KissMeData/129260/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	202200	853616990	2420	2420	2420	2420	8912
3	20241219	202100	853616990	2420	2420	2420	2420	0
4	20241219	202000	853616990	2420	2420	2420	2420	0
5	20241219	201900	853616990	2420	2420	2420	2420	0
6	20241219	201800	853616990	2420	2420	2420	2420	0
7	20241219	201700	853616990	2420	2420	2420	2420	0
8	20241219	201600	853616990	2420	2420	2420	2420	0
9	20241219	201500	853616990	2420	2420	2420	2420	0
10	20241219	201400	853616990	2420	2420	2420	2420	0
11	20241219	201300	853616990	2420	2420	2420	2420	0
12	20241219	201200	853616990	2420	2420	2420	2420	0
13	20241219	201100	853616990	2420	2420	2420	2420	0
14	20241219	201000	853616990	2420	2420	2420	2420	0
15	20241219	200900	853616990	2420	2420	2420	2420	0
16	20241219	200800	853616990	2420	2420	2420	2420	0
17	20241219	200700	853616990	2420	2420	2420	2420	0
18	20241219	200600	853616990	2420	2420	2420	2420	0
19	20241219	200500	853616990	2420	2420	2420	2420	0
20	20241219	200400	853616990	2420	2420	2420	2420	0
21	20241219	200300	853616990	2420	2420	2420	2420	0
22	20241219	200200	853616990	2420	2420	2420	2420	0
23	20241219	200100	853616990	2420	2420	2420	2420	0
24	20241219	200000	853616990	2420	2420	2420	2420	0
25	20241219	195900	853616990	2420	2420	2420	2420	0
26	20241219	195800	853616990	2420	2420	2420	2420	0
27	20241219	195700	853616990	2420	2420	2420	2420	0
28	20241219	195600	853616990	2420	2420	2420	2420	0
29	20241219	195500	853616990	2420	2420	2420	2420	0
30	20241219	195400	853616990	2420	2420	2420	2420	0
31	20241219	195300	853616990	2420	2420	2420	2420	0
32	20241219	195200	853616990	2420	2420	2420	2420	8912
33	20241219	195100	853616990	2420	2420	2420	2420	0
34	20241219	195000	853616990	2420	2420	2420	2420	0
35	20241219	194900	853616990	2420	2420	2420	2420	0
36	20241219	194800	853616990	2420	2420	2420	2420	0
37	20241219	194700	853616990	2420	2420	2420	2420	0
38	20241219	194600	853616990	2420	2420	2420	2420	0
39	20241219	194500	853616990	2420	2420	2420	2420	0
40	20241219	194400	853616990	2420	2420	2420	2420	0
41	20241219	194300	853616990	2420	2420	2420	2420	0
42	20241219	194200	853616990	2420	2420	2420	2420	0
43	20241219	194100	853616990	2420	2420	2420	2420	0
44	20241219	194000	853616990	2420	2420	2420	2420	0
45	20241219	193900	853616990	2420	2420	2420	2420	0
46	20241219	193800	853616990	2420	2420	2420	2420	0
47	20241219	193700	853616990	2420	2420	2420	2420	0
48	20241219	193600	853616990	2420	2420	2420	2420	0
49	20241219	193500	853616990	2420	2420	2420	2420	0
50	20241219	193400	853616990	2420	2420	2420	2420	0
51	20241219	193300	853616990	2420	2420	2420	2420	0
52	20241219	193200	853616990	2420	2420	2420	2420	0
53	20241219	193100	853616990	2420	2420	2420	2420	0
54	20241219	193000	853616990	2420	2420	2420	2420	0
55	20241219	192900	853616990	2420	2420	2420	2420	0
56	20241219	192800	853616990	2420	2420	2420	2420	0
57	20241219	192700	853616990	2420	2420	2420	2420	0
58	20241219	192600	853616990	2420	2420	2420	2420	0
59	20241219	192500	853616990	2420	2420	2420	2420	0
60	20241219	192400	853616990	2420	2420	2420	2420	0
61	20241219	192300	853616990	2420	2420	2420	2420	0
62	20241219	192200	853616990	2420	2420	2420	2420	8912
63	20241219	192100	853616990	2420	2420	2420	2420	0
64	20241219	192000	853616990	2420	2420	2420	2420	0
65	20241219	191900	853616990	2420	2420	2420	2420	0
66	20241219	191800	853616990	2420	2420	2420	2420	0
67	20241219	191700	853616990	2420	2420	2420	2420	0
68	20241219	191600	853616990	2420	2420	2420	2420	0
69	20241219	191500	853616990	2420	2420	2420	2420	0
70	20241219	191400	853616990	2420	2420	2420	2420	0
71	20241219	191300	853616990	2420	2420	2420	2420	0
72	20241219	191200	853616990	2420	2420	2420	2420	0
73	20241219	191100	853616990	2420	2420	2420	2420	0
74	20241219	191000	853616990	2420	2420	2420	2420	0
75	20241219	190900	853616990	2420	2420	2420	2420	0
76	20241219	190800	853616990	2420	2420	2420	2420	0
77	20241219	190700	853616990	2420	2420	2420	2420	0
78	20241219	190600	853616990	2420	2420	2420	2420	0
79	20241219	190500	853616990	2420	2420	2420	2420	0
80	20241219	190400	853616990	2420	2420	2420	2420	0
81	20241219	190300	853616990	2420	2420	2420	2420	0
82	20241219	190200	853616990	2420	2420	2420	2420	0
83	20241219	190100	853616990	2420	2420	2420	2420	0
84	20241219	190000	853616990	2420	2420	2420	2420	0
85	20241219	185900	853616990	2420	2420	2420	2420	0
86	20241219	185800	853616990	2420	2420	2420	2420	0
87	20241219	185700	853616990	2420	2420	2420	2420	0
88	20241219	185600	853616990	2420	2420	2420	2420	0
89	20241219	185500	853616990	2420	2420	2420	2420	0
90	20241219	185400	853616990	2420	2420	2420	2420	0
91	20241219	185300	853616990	2420	2420	2420	2420	0
92	20241219	185200	853616990	2420	2420	2420	2420	8912
93	20241219	185100	853616990	2420	2420	2420	2420	0
94	20241219	185000	853616990	2420	2420	2420	2420	0
95	20241219	184900	853616990	2420	2420	2420	2420	0
96	20241219	184800	853616990	2420	2420	2420	2420	0
97	20241219	184700	853616990	2420	2420	2420	2420	0
98	20241219	184600	853616990	2420	2420	2420	2420	0
99	20241219	184500	853616990	2420	2420	2420	2420	0
100	20241219	184400	853616990	2420	2420	2420	2420	0
101	20241219	184300	853616990	2420	2420	2420	2420	0
102	20241219	184200	853616990	2420	2420	2420	2420	0
103	20241219	184100	853616990	2420	2420	2420	2420	0
104	20241219	184000	853616990	2420	2420	2420	2420	0
105	20241219	183900	853616990	2420	2420	2420	2420	0
106	20241219	183800	853616990	2420	2420	2420	2420	0
107	20241219	183700	853616990	2420	2420	2420	2420	0
108	20241219	183600	853616990	2420	2420	2420	2420	0
109	20241219	183500	853616990	2420	2420	2420	2420	0
110	20241219	183400	853616990	2420	2420	2420	2420	0
111	20241219	183300	853616990	2420	2420	2420	2420	0
112	20241219	183200	853616990	2420	2420	2420	2420	0
113	20241219	183100	853616990	2420	2420	2420	2420	0
114	20241219	183000	853616990	2420	2420	2420	2420	0
115	20241219	182900	853616990	2420	2420	2420	2420	0
116	20241219	182800	853616990	2420	2420	2420	2420	0
117	20241219	182700	853616990	2420	2420	2420	2420	0
118	20241219	182600	853616990	2420	2420	2420	2420	0
119	20241219	182500	853616990	2420	2420	2420	2420	0
120	20241219	182400	853616990	2420	2420	2420	2420	0
121	20241219	182300	853616990	2420	2420	2420	2420	0
122	20241219	182200	853616990	2420	2420	2420	2420	8912
123	20241219	182100	853616990	2420	2420	2420	2420	0
124	20241219	182000	853616990	2420	2420	2420	2420	0
125	20241219	181900	853616990	2420	2420	2420	2420	0
126	20241219	181800	853616990	2420	2420	2420	2420	0
127	20241219	181700	853616990	2420	2420	2420	2420	0
128	20241219	181600	853616990	2420	2420	2420	2420	0
129	20241219	181500	853616990	2420	2420	2420	2420	0
130	20241219	181400	853616990	2420	2420	2420	2420	0
131	20241219	181300	853616990	2420	2420	2420	2420	0
132	20241219	181200	853616990	2420	2420	2420	2420	0
133	20241219	181100	853616990	2420	2420	2420	2420	0
134	20241219	181000	853616990	2420	2420	2420	2420	0
135	20241219	180900	853616990	2420	2420	2420	2420	0
136	20241219	180800	853616990	2420	2420	2420	2420	0
137	20241219	180700	853616990	2420	2420	2420	2420	0
138	20241219	180600	853616990	2420	2420	2420	2420	0
139	20241219	180500	853616990	2420	2420	2420	2420	0
140	20241219	180400	853616990	2420	2420	2420	2420	0
141	20241219	180300	853616990	2420	2420	2420	2420	0
142	20241219	180200	853616990	2420	2420	2420	2420	0
143	20241219	180100	853616990	2420	2420	2420	2420	0
144	20241219	180000	853616990	2420	2420	2420	2420	0
145	20241219	175900	853616990	2420	2420	2420	2420	0
146	20241219	175800	853616990	2420	2420	2420	2420	0
147	20241219	175700	853616990	2420	2420	2420	2420	0
148	20241219	175600	853616990	2420	2420	2420	2420	0
149	20241219	175500	853616990	2420	2420	2420	2420	0
150	20241219	175400	853616990	2420	2420	2420	2420	0
151	20241219	175300	853616990	2420	2420	2420	2420	0
152	20241219	175200	853616990	2420	2420	2420	2420	8912
153	20241219	175100	853616990	2420	2420	2420	2420	0
154	20241219	175000	853616990	2420	2420	2420	2420	0
155	20241219	174900	853616990	2420	2420	2420	2420	0
156	20241219	174800	853616990	2420	2420	2420	2420	0
157	20241219	174700	853616990	2420	2420	2420	2420	0
158	20241219	174600	853616990	2420	2420	2420	2420	0
159	20241219	174500	853616990	2420	2420	2420	2420	0
160	20241219	174400	853616990	2420	2420	2420	2420	0
161	20241219	174300	853616990	2420	2420	2420	2420	0
162	20241219	174200	853616990	2420	2420	2420	2420	0
163	20241219	174100	853616990	2420	2420	2420	2420	0
164	20241219	174000	853616990	2420	2420	2420	2420	0
165	20241219	173900	853616990	2420	2420	2420	2420	0
166	20241219	173800	853616990	2420	2420	2420	2420	0
167	20241219	173700	853616990	2420	2420	2420	2420	0
168	20241219	173600	853616990	2420	2420	2420	2420	0
169	20241219	173500	853616990	2420	2420	2420	2420	0
170	20241219	173400	853616990	2420	2420	2420	2420	0
171	20241219	173300	853616990	2420	2420	2420	2420	0
172	20241219	173200	853616990	2420	2420	2420	2420	0
173	20241219	173100	853616990	2420	2420	2420	2420	0
174	20241219	173000	853616990	2420	2420	2420	2420	0
175	20241219	172900	853616990	2420	2420	2420	2420	0
176	20241219	172800	853616990	2420	2420	2420	2420	0
177	20241219	172700	853616990	2420	2420	2420	2420	0
178	20241219	172600	853616990	2420	2420	2420	2420	0
179	20241219	172500	853616990	2420	2420	2420	2420	0
180	20241219	172400	853616990	2420	2420	2420	2420	0
181	20241219	172300	853616990	2420	2420	2420	2420	0
182	20241219	172200	853616990	2420	2420	2420	2420	8912
183	20241219	172100	853616990	2420	2420	2420	2420	0
184	20241219	172000	853616990	2420	2420	2420	2420	0
185	20241219	171900	853616990	2420	2420	2420	2420	0
186	20241219	171800	853616990	2420	2420	2420	2420	0
187	20241219	171700	853616990	2420	2420	2420	2420	0
188	20241219	171600	853616990	2420	2420	2420	2420	0
189	20241219	171500	853616990	2420	2420	2420	2420	0
190	20241219	171400	853616990	2420	2420	2420	2420	0
191	20241219	171300	853616990	2420	2420	2420	2420	0
192	20241219	171200	853616990	2420	2420	2420	2420	0
193	20241219	171100	853616990	2420	2420	2420	2420	0
194	20241219	171000	853616990	2420	2420	2420	2420	0
195	20241219	170900	853616990	2420	2420	2420	2420	0
196	20241219	170800	853616990	2420	2420	2420	2420	0
197	20241219	170700	853616990	2420	2420	2420	2420	0
198	20241219	170600	853616990	2420	2420	2420	2420	0
199	20241219	170500	853616990	2420	2420	2420	2420	0
200	20241219	170400	853616990	2420	2420	2420	2420	0
201	20241219	170300	853616990	2420	2420	2420	2420	0
202	20241219	170200	853616990	2420	2420	2420	2420	0
203	20241219	170100	853616990	2420	2420	2420	2420	0
204	20241219	170000	853616990	2420	2420	2420	2420	0
205	20241219	165900	853616990	2420	2420	2420	2420	0
206	20241219	165800	853616990	2420	2420	2420	2420	0
207	20241219	165700	853616990	2420	2420	2420	2420	0
208	20241219	165600	853616990	2420	2420	2420	2420	0
209	20241219	165500	853616990	2420	2420	2420	2420	0
210	20241219	165400	853616990	2420	2420	2420	2420	0
211	20241219	165300	853616990	2420	2420	2420	2420	0
212	20241219	165200	853616990	2420	2420	2420	2420	8912
213	20241219	165100	853616990	2420	2420	2420	2420	0
214	20241219	165000	853616990	2420	2420	2420	2420	0
215	20241219	164900	853616990	2420	2420	2420	2420	0
216	20241219	164800	853616990	2420	2420	2420	2420	0
217	20241219	164700	853616990	2420	2420	2420	2420	0
218	20241219	164600	853616990	2420	2420	2420	2420	0
219	20241219	164500	853616990	2420	2420	2420	2420	0
220	20241219	164400	853616990	2420	2420	2420	2420	0
221	20241219	164300	853616990	2420	2420	2420	2420	0
222	20241219	164200	853616990	2420	2420	2420	2420	0
223	20241219	164100	853616990	2420	2420	2420	2420	0
224	20241219	164000	853616990	2420	2420	2420	2420	0
225	20241219	163900	853616990	2420	2420	2420	2420	0
226	20241219	163800	853616990	2420	2420	2420	2420	0
227	20241219	163700	853616990	2420	2420	2420	2420	0
228	20241219	163600	853616990	2420	2420	2420	2420	0
229	20241219	163500	853616990	2420	2420	2420	2420	0
230	20241219	163400	853616990	2420	2420	2420	2420	0
231	20241219	163300	853616990	2420	2420	2420	2420	0
232	20241219	163200	853616990	2420	2420	2420	2420	0
233	20241219	163100	853616990	2420	2420	2420	2420	0
234	20241219	163000	853616990	2420	2420	2420	2420	0
235	20241219	162900	853616990	2420	2420	2420	2420	0
236	20241219	162800	853616990	2420	2420	2420	2420	0
237	20241219	162700	853616990	2420	2420	2420	2420	0
238	20241219	162600	853616990	2420	2420	2420	2420	0
239	20241219	162500	853616990	2420	2420	2420	2420	0
240	20241219	162400	853616990	2420	2420	2420	2420	0
241	20241219	162300	853616990	2420	2420	2420	2420	0
242	20241219	162200	853616990	2420	2420	2420	2420	8912
243	20241219	162100	853616990	2420	2420	2420	2420	0
244	20241219	162000	853616990	2420	2420	2420	2420	0
245	20241219	161900	853616990	2420	2420	2420	2420	0
246	20241219	161800	853616990	2420	2420	2420	2420	0
247	20241219	161700	853616990	2420	2420	2420	2420	0
248	20241219	161600	853616990	2420	2420	2420	2420	0
249	20241219	161500	853616990	2420	2420	2420	2420	0
250	20241219	161400	853616990	2420	2420	2420	2420	0
251	20241219	161300	853616990	2420	2420	2420	2420	0
252	20241219	161200	853616990	2420	2420	2420	2420	0
253	20241219	161100	853616990	2420	2420	2420	2420	0
254	20241219	161000	853616990	2420	2420	2420	2420	0
255	20241219	160900	853616990	2420	2420	2420	2420	0
256	20241219	160800	853616990	2420	2420	2420	2420	0
257	20241219	160700	853616990	2420	2420	2420	2420	0
258	20241219	160600	853616990	2420	2420	2420	2420	0
259	20241219	160500	853616990	2420	2420	2420	2420	0
260	20241219	160400	853616990	2420	2420	2420	2420	0
261	20241219	160300	853616990	2420	2420	2420	2420	0
262	20241219	160200	853616990	2420	2420	2420	2420	0
263	20241219	160100	853616990	2420	2420	2420	2420	0
264	20241219	160000	853616990	2420	2420	2420	2420	0
265	20241219	155900	853616990	2420	2420	2420	2420	0
266	20241219	155800	853616990	2420	2420	2420	2420	0
267	20241219	155700	853616990	2420	2420	2420	2420	0
268	20241219	155600	853616990	2420	2420	2420	2420	0
269	20241219	155500	853616990	2420	2420	2420	2420	0
270	20241219	155400	853616990	2420	2420	2420	2420	0
271	20241219	155300	853616990	2420	2420	2420	2420	0
272	20241219	155200	853616990	2420	2420	2420	2420	8912
273	20241219	155100	853616990	2420	2420	2420	2420	0
274	20241219	155000	853616990	2420	2420	2420	2420	0
275	20241219	154900	853616990	2420	2420	2420	2420	0
276	20241219	154800	853616990	2420	2420	2420	2420	0
277	20241219	154700	853616990	2420	2420	2420	2420	0
278	20241219	154600	853616990	2420	2420	2420	2420	0
279	20241219	154500	853616990	2420	2420	2420	2420	0
280	20241219	154400	853616990	2420	2420	2420	2420	0
281	20241219	154300	853616990	2420	2420	2420	2420	0
282	20241219	154200	853616990	2420	2420	2420	2420	0
283	20241219	154100	853616990	2420	2420	2420	2420	0
284	20241219	154000	853616990	2420	2420	2420	2420	0
285	20241219	153900	853616990	2420	2420	2420	2420	0
286	20241219	153800	853616990	2420	2420	2420	2420	0
287	20241219	153700	853616990	2420	2420	2420	2420	0
288	20241219	153600	853616990	2420	2420	2420	2420	0
289	20241219	153500	853616990	2420	2420	2420	2420	0
290	20241219	153400	853616990	2420	2420	2420	2420	0
291	20241219	153300	853616990	2420	2420	2420	2420	0
292	20241219	153200	853616990	2420	2420	2420	2420	0
293	20241219	153100	853616990	2420	2420	2420	2420	0
294	20241219	153000	853616990	2420	2420	2420	2420	8912
295	20241219	152900	832049950	2430	2430	2430	2430	0
296	20241219	152800	832049950	2430	2430	2430	2430	0
297	20241219	152700	832049950	2430	2430	2430	2430	0
298	20241219	152600	832049950	2430	2430	2430	2430	0
299	20241219	152500	832049950	2430	2430	2430	2430	0
300	20241219	152400	832049950	2430	2430	2430	2430	0
301	20241219	152300	832049950	2430	2430	2430	2430	0
302	20241219	152200	832049950	2430	2430	2430	2430	0
303	20241219	152100	832049950	2430	2430	2430	2430	0
304	20241219	152000	832049950	2430	2430	2430	2430	0
305	20241219	151900	832049950	2430	2430	2430	2420	1550
306	20241219	151800	828293810	2430	2440	2440	2420	2011
307	20241219	151700	823427045	2440	2435	2440	2415	7227
308	20241219	151600	805941015	2440	2430	2440	2430	2792
309	20241219	151500	799156435	2440	2430	2440	2425	1299
310	20241219	151400	796005430	2425	2440	2440	2425	1825
311	20241219	151300	791571005	2440	2435	2440	2435	125
312	20241219	151200	791266010	2445	2430	2445	2425	7647
313	20241219	151100	772696430	2425	2445	2445	2425	18426
314	20241219	151000	727870905	2450	2450	2450	2450	2
315	20241219	150900	727866005	2450	2450	2450	2450	0
316	20241219	150800	727866005	2450	2450	2450	2450	0
317	20241219	150700	727866005	2450	2450	2450	2450	1
318	20241219	150600	727863555	2445	2445	2445	2445	0
319	20241219	150500	727863555	2445	2450	2450	2445	374
320	20241219	150400	726948975	2450	2450	2450	2445	103
321	20241219	150300	726697125	2445	2445	2450	2445	530
322	20241219	150200	725401270	2445	2445	2445	2445	0
323	20241219	150100	725401270	2445	2445	2445	2445	24
324	20241219	150000	725342590	2445	2445	2445	2445	409
325	20241219	145900	724342585	2450	2450	2450	2450	0
326	20241219	145800	724342585	2450	2450	2450	2440	522
327	20241219	145700	723068875	2440	2445	2445	2440	1038
328	20241219	145600	720535655	2455	2455	2455	2455	0
329	20241219	145500	720535655	2455	2455	2455	2455	0
330	20241219	145400	720535655	2455	2455	2455	2455	0
331	20241219	145300	720535655	2455	2455	2455	2455	0
332	20241219	145200	720535655	2455	2445	2455	2435	1817
333	20241219	145100	716103630	2460	2450	2465	2440	3006
334	20241219	145000	708752965	2450	2450	2465	2450	11042
335	20241219	144900	681571540	2455	2455	2455	2435	4
336	20241219	144800	681561760	2440	2440	2440	2440	1000
337	20241219	144700	679121760	2455	2455	2455	2455	1
338	20241219	144600	679119305	2440	2455	2455	2440	1001
339	20241219	144500	676676850	2440	2440	2440	2435	2002
340	20241219	144400	671796970	2440	2440	2440	2435	14002
341	20241219	144300	637701595	2440	2440	2440	2440	1309
342	20241219	144200	634507635	2440	2445	2445	2440	130
343	20241219	144100	634189925	2450	2450	2465	2450	2002
344	20241219	144000	629269200	2450	2450	2450	2450	1
345	20241219	143900	629266750	2435	2435	2435	2435	1400
346	20241219	143800	625857750	2440	2450	2450	2440	5294
347	20241219	143700	612917450	2450	2440	2450	2440	131
348	20241219	143600	612597800	2445	2445	2445	2440	1031
349	20241219	143500	610082140	2445	2445	2445	2445	317
350	20241219	143400	609307075	2445	2445	2445	2445	582
351	20241219	143300	607884085	2450	2450	2450	2450	0
352	20241219	143200	607884085	2450	2450	2450	2450	1355
353	20241219	143100	604564335	2460	2460	2460	2460	10
354	20241219	143000	604539735	2455	2455	2455	2455	41
355	20241219	142900	604439080	2460	2460	2460	2460	0
356	20241219	142800	604439080	2460	2460	2460	2460	0
357	20241219	142700	604439080	2460	2460	2460	2460	0
358	20241219	142600	604439080	2460	2460	2460	2460	0
359	20241219	142500	604439080	2460	2455	2460	2455	11
360	20241219	142400	604412070	2460	2460	2460	2460	274
361	20241219	142300	603738030	2460	2460	2460	2460	1362
362	20241219	142200	600387510	2465	2455	2465	2455	1689
363	20241219	142100	596232615	2455	2455	2455	2455	429
364	20241219	142000	595179420	2455	2455	2455	2455	10
365	20241219	141900	595154870	2455	2455	2455	2455	197
366	20241219	141800	594671235	2450	2450	2450	2450	1708
367	20241219	141700	590486635	2450	2450	2450	2450	1532
368	20241219	141600	586733235	2450	2450	2450	2450	1
369	20241219	141500	586730785	2440	2450	2450	2440	12
370	20241219	141400	586701405	2450	2450	2450	2450	10
371	20241219	141300	586676905	2450	2450	2450	2450	16
372	20241219	141200	586637705	2440	2440	2440	2440	44
373	20241219	141100	586530345	2445	2445	2445	2445	517
374	20241219	141000	585266280	2445	2445	2445	2445	5
375	20241219	140900	585254055	2445	2445	2445	2440	243
376	20241219	140800	584660040	2440	2440	2440	2440	0
377	20241219	140700	584660040	2440	2440	2440	2440	100
378	20241219	140600	584416040	2440	2440	2440	2440	1
379	20241219	140500	584413600	2445	2445	2445	2445	0
380	20241219	140400	584413600	2445	2445	2445	2445	0
381	20241219	140300	584413600	2445	2445	2445	2445	90
382	20241219	140200	584193550	2435	2435	2435	2435	148
383	20241219	140100	583833170	2435	2435	2435	2435	12
384	20241219	140000	583803950	2430	2435	2435	2430	827
385	20241219	135900	581793040	2440	2440	2440	2440	0
386	20241219	135800	581793040	2440	2445	2445	2440	511
387	20241219	135700	580544145	2435	2440	2440	2435	880
388	20241219	135600	578397710	2440	2440	2440	2440	0
389	20241219	135500	578397710	2440	2440	2440	2440	37
390	20241219	135400	578307430	2440	2440	2440	2440	0
391	20241219	135300	578307430	2440	2430	2440	2430	2060
392	20241219	135200	573301030	2430	2435	2435	2430	8689
393	20241219	135100	552181685	2430	2435	2435	2430	2501
394	20241219	135000	546099145	2435	2435	2435	2435	100
395	20241219	134900	545855645	2435	2435	2435	2435	555
396	20241219	134800	544504220	2435	2435	2435	2435	0
397	20241219	134700	544504220	2435	2440	2440	2435	3209
398	20241219	134600	536689685	2435	2435	2435	2435	0
399	20241219	134500	536689685	2435	2435	2435	2435	0
400	20241219	134400	536689685	2435	2435	2435	2435	0
401	20241219	134300	536689685	2435	2435	2440	2435	4088
402	20241219	134200	526735305	2435	2435	2435	2435	0
403	20241219	134100	526735305	2435	2435	2435	2435	0
404	20241219	134000	526735305	2435	2435	2435	2435	200
405	20241219	133900	526248305	2440	2440	2440	2440	0
406	20241219	133800	526248305	2440	2440	2440	2440	0
407	20241219	133700	526248305	2440	2435	2440	2435	1350
408	20241219	133600	522960805	2440	2440	2440	2440	500
409	20241219	133500	521740805	2440	2440	2440	2440	0
410	20241219	133400	521740805	2440	2440	2440	2440	50
411	20241219	133300	521618805	2435	2435	2435	2435	50
412	20241219	133200	521497055	2430	2430	2435	2430	323
413	20241219	133100	520711640	2435	2435	2435	2435	2346
414	20241219	133000	514999130	2435	2435	2435	2435	500
415	20241219	132900	513781630	2440	2435	2440	2435	1305
416	20241219	132800	510603940	2430	2435	2435	2430	1628
417	20241219	132700	506645770	2435	2435	2435	2435	3
418	20241219	132600	506638465	2440	2440	2440	2440	0
419	20241219	132500	506638465	2440	2450	2450	2430	10511
420	20241219	132400	481038205	2455	2455	2455	2455	0
421	20241219	132300	481038205	2455	2455	2455	2455	51
422	20241219	132200	480913000	2455	2455	2455	2455	1
423	20241219	132100	480910545	2450	2450	2450	2450	10
424	20241219	132000	480886045	2450	2450	2450	2450	0
425	20241219	131900	480886045	2450	2450	2450	2450	246
426	20241219	131800	480283345	2450	2450	2450	2450	0
427	20241219	131700	480283345	2450	2450	2450	2450	1
428	20241219	131600	480280895	2450	2450	2450	2450	150
429	20241219	131500	479913395	2450	2450	2450	2450	3
430	20241219	131400	479906045	2450	2450	2450	2450	0
431	20241219	131300	479906045	2450	2450	2450	2450	0
432	20241219	131200	479906045	2450	2450	2450	2450	0
433	20241219	131100	479906045	2450	2450	2450	2450	0
434	20241219	131000	479906045	2450	2450	2450	2440	1175
435	20241219	130900	477038045	2445	2445	2445	2445	533
436	20241219	130800	475734860	2445	2445	2445	2445	0
437	20241219	130700	475734860	2445	2445	2445	2445	0
438	20241219	130600	475734860	2445	2445	2445	2445	1
439	20241219	130500	475732415	2440	2445	2445	2440	206
440	20241219	130400	475228760	2445	2445	2445	2430	14147
441	20241219	130300	440762630	2445	2445	2445	2445	0
442	20241219	130200	440762630	2445	2445	2445	2440	700
443	20241219	130100	439053130	2445	2445	2455	2445	502
444	20241219	130000	437825730	2440	2455	2455	2440	20272
445	20241219	125900	388253570	2450	2455	2460	2450	3510
446	20241219	125800	379642665	2460	2455	2460	2455	501
447	20241219	125700	378412705	2455	2455	2455	2455	500
448	20241219	125600	377185205	2455	2455	2455	2455	0
449	20241219	125500	377185205	2455	2455	2455	2455	298
450	20241219	125400	376453615	2455	2455	2455	2455	200
451	20241219	125300	375962615	2455	2455	2455	2455	1054
452	20241219	125200	373375045	2455	2460	2460	2455	507
453	20241219	125100	372130325	2460	2460	2460	2460	0
454	20241219	125000	372130325	2460	2460	2460	2460	314
455	20241219	124900	371357885	2465	2465	2465	2465	0
456	20241219	124800	371357885	2465	2465	2465	2465	0
457	20241219	124700	371357885	2465	2465	2465	2465	0
458	20241219	124600	371357885	2465	2465	2465	2465	1
459	20241219	124500	371355420	2455	2455	2455	2455	0
460	20241219	124400	371355420	2455	2455	2455	2455	0
461	20241219	124300	371355420	2455	2455	2455	2455	100
462	20241219	124200	371109920	2465	2465	2465	2465	0
463	20241219	124100	371109920	2465	2465	2465	2465	0
464	20241219	124000	371109920	2465	2455	2465	2450	1005
465	20241219	123900	368642640	2455	2450	2455	2450	1580
466	20241219	123800	364771390	2455	2455	2455	2455	0
467	20241219	123700	364771390	2455	2455	2455	2455	0
468	20241219	123600	364771390	2455	2455	2455	2455	100
469	20241219	123500	364525890	2455	2455	2460	2455	40
470	20241219	123400	364427685	2455	2455	2455	2455	0
471	20241219	123300	364427685	2455	2455	2455	2455	1000
472	20241219	123200	361972685	2460	2460	2460	2460	0
473	20241219	123100	361972685	2460	2460	2460	2460	0
474	20241219	123000	361972685	2460	2455	2460	2455	358
475	20241219	122900	361093790	2455	2460	2460	2455	3000
476	20241219	122800	353723110	2460	2460	2460	2460	200
477	20241219	122700	353231110	2470	2470	2470	2470	200
478	20241219	122600	352737110	2470	2470	2470	2470	0
479	20241219	122500	352737110	2470	2470	2470	2470	0
480	20241219	122400	352737110	2470	2470	2470	2470	1
481	20241219	122300	352734640	2460	2470	2470	2460	146
482	20241219	122200	352375470	2465	2460	2465	2460	110
483	20241219	122100	352104820	2460	2460	2460	2460	150
484	20241219	122000	351735820	2470	2465	2470	2465	2
485	20241219	121900	351730885	2460	2460	2460	2460	280
486	20241219	121800	351042085	2460	2460	2460	2460	0
487	20241219	121700	351042085	2460	2460	2460	2460	0
488	20241219	121600	351042085	2460	2460	2460	2460	0
489	20241219	121500	351042085	2460	2460	2460	2460	16
490	20241219	121400	351002725	2470	2470	2470	2470	0
491	20241219	121300	351002725	2470	2470	2470	2470	4
492	20241219	121200	350992845	2470	2470	2470	2470	0
493	20241219	121100	350992845	2470	2470	2470	2470	0
494	20241219	121000	350992845	2470	2470	2470	2470	0
495	20241219	120900	350992845	2470	2470	2470	2470	414
496	20241219	120800	349970265	2470	2465	2470	2465	431
497	20241219	120700	348907670	2465	2465	2465	2465	0
498	20241219	120600	348907670	2465	2465	2465	2465	500
499	20241219	120500	347675170	2465	2465	2465	2465	1
500	20241219	120400	347672705	2465	2465	2465	2465	4
501	20241219	120300	347662845	2465	2465	2465	2465	0
502	20241219	120200	347662845	2465	2465	2465	2465	1
503	20241219	120100	347660380	2470	2470	2470	2470	0
504	20241219	120000	347660380	2470	2470	2470	2470	0
505	20241219	115900	347660380	2470	2470	2470	2470	0
506	20241219	115800	347660380	2470	2470	2470	2470	0
507	20241219	115700	347660380	2470	2470	2470	2470	0
508	20241219	115600	347660380	2470	2465	2470	2465	5005
509	20241219	115500	335313190	2470	2465	2470	2465	3
510	20241219	115400	335305790	2470	2460	2470	2460	61
511	20241219	115300	335155720	2460	2460	2460	2460	145
512	20241219	115200	334799020	2465	2465	2465	2465	500
513	20241219	115100	333566520	2465	2465	2465	2465	0
514	20241219	115000	333566520	2465	2465	2465	2465	0
515	20241219	114900	333566520	2465	2460	2465	2460	6
516	20241219	114800	333551755	2455	2455	2455	2455	400
517	20241219	114700	332569755	2455	2455	2455	2455	0
518	20241219	114600	332569755	2455	2455	2455	2455	607
519	20241219	114500	331079570	2455	2455	2455	2455	0
520	20241219	114400	331079570	2455	2455	2455	2455	0
521	20241219	114300	331079570	2455	2455	2455	2455	631
522	20241219	114200	329530465	2460	2460	2460	2455	224
523	20241219	114100	328979435	2455	2455	2455	2455	2068
524	20241219	114000	323902495	2455	2455	2455	2455	501
525	20241219	113900	322672540	2455	2455	2455	2455	0
526	20241219	113800	322672540	2455	2455	2455	2455	0
527	20241219	113700	322672540	2455	2455	2455	2455	16
528	20241219	113600	322633260	2455	2450	2455	2450	1663
529	20241219	113500	318558045	2455	2455	2455	2455	40
530	20241219	113400	318459845	2450	2450	2450	2450	1
531	20241219	113300	318457395	2455	2455	2455	2455	1260
532	20241219	113200	315364095	2465	2465	2465	2465	0
533	20241219	113100	315364095	2465	2455	2465	2455	10
534	20241219	113000	315339535	2465	2465	2465	2465	1
535	20241219	112900	315337070	2465	2465	2465	2465	0
536	20241219	112800	315337070	2465	2465	2465	2465	0
537	20241219	112700	315337070	2465	2465	2465	2465	1
538	20241219	112600	315334605	2455	2465	2465	2455	1319
539	20241219	112500	312096310	2465	2465	2465	2460	20
540	20241219	112400	312047035	2465	2465	2465	2460	31
541	20241219	112300	311970650	2450	2450	2450	2450	0
542	20241219	112200	311970650	2450	2450	2450	2450	100
543	20241219	112100	311725650	2465	2465	2465	2465	0
544	20241219	112000	311725650	2465	2465	2465	2450	41
545	20241219	111900	311624885	2450	2450	2450	2450	200
546	20241219	111800	311134885	2450	2450	2450	2450	118
547	20241219	111700	310845785	2450	2450	2450	2450	11
548	20241219	111600	310818835	2450	2465	2465	2450	87
549	20241219	111500	310605535	2460	2465	2465	2455	208
550	20241219	111400	310094875	2455	2465	2465	2450	27167
551	20241219	111300	243346540	2475	2475	2475	2475	0
552	20241219	111200	243346540	2475	2475	2475	2475	0
553	20241219	111100	243346540	2475	2475	2475	2475	0
554	20241219	111000	243346540	2475	2470	2475	2470	7
555	20241219	110900	243329245	2475	2470	2475	2470	5
556	20241219	110800	243316890	2460	2465	2465	2460	2628
557	20241219	110700	236847820	2465	2465	2465	2465	1
558	20241219	110600	236845355	2480	2480	2480	2480	5
559	20241219	110500	236832955	2480	2475	2480	2475	4
560	20241219	110400	236823050	2470	2470	2470	2470	664
561	20241219	110300	235182970	2485	2485	2485	2485	2
562	20241219	110200	235178000	2480	2480	2485	2480	1001
563	20241219	110100	232695515	2480	2470	2480	2470	501
564	20241219	110000	231453045	2480	2480	2480	2480	1
565	20241219	105900	231450565	2480	2480	2480	2480	0
566	20241219	105800	231450565	2480	2475	2480	2475	2
567	20241219	105700	231445610	2470	2470	2470	2470	100
568	20241219	105600	231198610	2480	2480	2480	2480	0
569	20241219	105500	231198610	2480	2480	2480	2480	20
570	20241219	105400	231149010	2480	2480	2480	2480	150
571	20241219	105300	230777010	2480	2470	2480	2470	661
572	20241219	105200	229144080	2465	2465	2465	2465	2778
573	20241219	105100	222296310	2460	2460	2460	2460	30
574	20241219	105000	222222510	2465	2465	2465	2465	0
575	20241219	104900	222222510	2465	2465	2465	2465	121
576	20241219	104800	221924245	2460	2460	2460	2460	0
577	20241219	104700	221924245	2460	2460	2460	2460	63
578	20241219	104600	221769265	2465	2465	2465	2465	0
579	20241219	104500	221769265	2465	2465	2465	2465	19
580	20241219	104400	221722430	2465	2465	2465	2465	115
581	20241219	104300	221438955	2465	2465	2465	2465	1500
582	20241219	104200	217741455	2470	2470	2470	2470	0
583	20241219	104100	217741455	2470	2470	2470	2470	50
584	20241219	104000	217617955	2470	2470	2470	2470	0
585	20241219	103900	217617955	2470	2470	2470	2470	0
586	20241219	103800	217617955	2470	2470	2470	2470	1
587	20241219	103700	217615485	2465	2465	2465	2465	200
588	20241219	103600	217122485	2465	2465	2465	2465	100
589	20241219	103500	216875985	2475	2475	2475	2475	0
590	20241219	103400	216875985	2475	2475	2475	2475	61
591	20241219	103300	216725010	2475	2475	2475	2475	0
592	20241219	103200	216725010	2475	2460	2475	2460	185
593	20241219	103100	216269745	2465	2470	2470	2465	1736
594	20241219	103000	211988030	2470	2470	2470	2470	538
595	20241219	102900	210659170	2465	2465	2465	2465	40
596	20241219	102800	210560570	2465	2465	2465	2465	48
597	20241219	102700	210442250	2460	2465	2465	2460	3653
598	20241219	102600	201437865	2465	2465	2465	2465	0
599	20241219	102500	201437865	2465	2465	2465	2465	120
600	20241219	102400	201142065	2465	2470	2470	2465	532
601	20241219	102300	199829025	2470	2470	2470	2470	70
602	20241219	102200	199656125	2475	2475	2475	2475	558
603	20241219	102100	198275075	2480	2480	2480	2480	0
604	20241219	102000	198275075	2480	2480	2480	2480	5
605	20241219	101900	198262675	2480	2480	2480	2480	0
606	20241219	101800	198262675	2480	2475	2480	2475	689
607	20241219	101700	196557320	2480	2475	2480	2475	461
608	20241219	101600	195415735	2475	2475	2475	2475	250
609	20241219	101500	194796985	2475	2475	2475	2475	19
610	20241219	101400	194749960	2470	2470	2470	2470	0
611	20241219	101300	194749960	2470	2470	2470	2470	2
612	20241219	101200	194745020	2475	2475	2475	2475	81
613	20241219	101100	194544545	2475	2475	2475	2475	0
614	20241219	101000	194544545	2475	2475	2475	2475	15
615	20241219	100900	194507420	2475	2475	2475	2475	25
616	20241219	100800	194445545	2475	2475	2475	2475	727
617	20241219	100700	192646220	2470	2470	2470	2470	773
618	20241219	100600	190736910	2470	2470	2470	2470	380
619	20241219	100500	189798310	2465	2470	2470	2465	101
620	20241219	100400	189548845	2470	2460	2470	2460	4
621	20241219	100300	189538985	2465	2470	2470	2465	501
622	20241219	100200	188304015	2465	2465	2465	2465	1000
623	20241219	100100	185839015	2465	2465	2465	2465	101
624	20241219	100000	185590050	2465	2465	2465	2465	1045
625	20241219	095900	183014125	2470	2470	2470	2470	1
626	20241219	095800	183011655	2465	2465	2465	2465	10
627	20241219	095700	182987005	2460	2460	2460	2460	0
628	20241219	095600	182987005	2460	2465	2465	2460	2169
629	20241219	095500	177640555	2465	2465	2465	2465	0
630	20241219	095400	177640555	2465	2470	2475	2465	216
631	20241219	095300	177107020	2475	2470	2475	2470	5
632	20241219	095200	177094655	2475	2475	2475	2475	201
633	20241219	095100	176597180	2470	2470	2470	2470	0
634	20241219	095000	176597180	2470	2470	2470	2470	41
635	20241219	094900	176495910	2470	2470	2470	2470	52
636	20241219	094800	176367470	2465	2465	2465	2465	10
637	20241219	094700	176342820	2475	2475	2475	2475	0
638	20241219	094600	176342820	2475	2470	2475	2470	59
639	20241219	094500	176197085	2465	2465	2465	2465	0
640	20241219	094400	176197085	2465	2470	2470	2465	120
641	20241219	094300	175901185	2470	2475	2475	2470	28
642	20241219	094200	175831995	2475	2475	2475	2475	2
643	20241219	094100	175827045	2470	2470	2470	2470	10
644	20241219	094000	175802345	2465	2465	2465	2465	2
645	20241219	093900	175797415	2465	2465	2465	2465	1000
646	20241219	093800	173332415	2465	2465	2465	2465	0
647	20241219	093700	173332415	2465	2465	2465	2465	1
648	20241219	093600	173329950	2475	2465	2475	2465	1515
649	20241219	093500	169595380	2465	2460	2465	2460	717
650	20241219	093400	167831545	2465	2465	2465	2460	2767
651	20241219	093300	161014735	2460	2460	2460	2460	1
652	20241219	093200	161012275	2465	2465	2465	2465	411
653	20241219	093100	159999160	2475	2475	2475	2465	3
654	20241219	093000	159991745	2465	2475	2480	2465	271
655	20241219	092900	159323640	2465	2465	2480	2465	2216
656	20241219	092800	153831220	2465	2460	2465	2460	402
657	20241219	092700	152842290	2460	2460	2460	2455	918
658	20241219	092600	150586340	2460	2460	2460	2460	2974
659	20241219	092500	143270300	2460	2460	2460	2455	4546
660	20241219	092400	132089510	2460	2465	2465	2460	4469
661	20241219	092300	121095520	2465	2475	2475	2465	4584
662	20241219	092200	109782890	2480	2475	2480	2475	110
663	20241219	092100	109510630	2475	2475	2475	2475	0
664	20241219	092000	109510630	2475	2475	2475	2475	500
665	20241219	091900	108273130	2475	2475	2475	2475	42
666	20241219	091800	108169180	2470	2480	2480	2470	214
667	20241219	091700	107640580	2470	2470	2480	2470	2420
668	20241219	091600	101663170	2470	2485	2485	2470	3474
669	20241219	091500	93074130	2475	2485	2485	2475	4799
670	20241219	091400	81194605	2490	2490	2490	2490	18
671	20241219	091300	81149785	2490	2490	2490	2490	58
672	20241219	091200	81005365	2475	2490	2490	2475	574
673	20241219	091100	79584655	2470	2475	2490	2470	1404
674	20241219	091000	76115210	2490	2480	2490	2475	848
675	20241219	090900	74012630	2490	2485	2490	2485	215
676	20241219	090800	73477420	2490	2475	2490	2475	579
677	20241219	090700	72042200	2480	2480	2480	2475	1081
678	20241219	090600	69366320	2480	2475	2480	2475	1168
679	20241219	090500	66475430	2475	2480	2480	2475	61
680	20241219	090400	66324450	2480	2480	2480	2475	732
681	20241219	090300	64510520	2495	2480	2495	2470	899
682	20241219	090200	62284635	2500	2445	2500	2445	5288
683	20241219	090100	49215685	2450	2475	2475	2450	16152
684	20241219	090000	9452060	2475	2470	2500	2470	3308