KissMeData/218150/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	204600	212442190	3985	3985	3985	3985	1512
3	20241219	204500	212442190	3985	3985	3985	3985	0
4	20241219	204400	212442190	3985	3985	3985	3985	0
5	20241219	204300	212442190	3985	3985	3985	3985	0
6	20241219	204200	212442190	3985	3985	3985	3985	0
7	20241219	204100	212442190	3985	3985	3985	3985	0
8	20241219	204000	212442190	3985	3985	3985	3985	0
9	20241219	203900	212442190	3985	3985	3985	3985	0
10	20241219	203800	212442190	3985	3985	3985	3985	0
11	20241219	203700	212442190	3985	3985	3985	3985	0
12	20241219	203600	212442190	3985	3985	3985	3985	0
13	20241219	203500	212442190	3985	3985	3985	3985	0
14	20241219	203400	212442190	3985	3985	3985	3985	0
15	20241219	203300	212442190	3985	3985	3985	3985	0
16	20241219	203200	212442190	3985	3985	3985	3985	0
17	20241219	203100	212442190	3985	3985	3985	3985	0
18	20241219	203000	212442190	3985	3985	3985	3985	0
19	20241219	202900	212442190	3985	3985	3985	3985	0
20	20241219	202800	212442190	3985	3985	3985	3985	0
21	20241219	202700	212442190	3985	3985	3985	3985	0
22	20241219	202600	212442190	3985	3985	3985	3985	0
23	20241219	202500	212442190	3985	3985	3985	3985	0
24	20241219	202400	212442190	3985	3985	3985	3985	0
25	20241219	202300	212442190	3985	3985	3985	3985	0
26	20241219	202200	212442190	3985	3985	3985	3985	0
27	20241219	202100	212442190	3985	3985	3985	3985	0
28	20241219	202000	212442190	3985	3985	3985	3985	0
29	20241219	201900	212442190	3985	3985	3985	3985	0
30	20241219	201800	212442190	3985	3985	3985	3985	0
31	20241219	201700	212442190	3985	3985	3985	3985	0
32	20241219	201600	212442190	3985	3985	3985	3985	1512
33	20241219	201500	212442190	3985	3985	3985	3985	0
34	20241219	201400	212442190	3985	3985	3985	3985	0
35	20241219	201300	212442190	3985	3985	3985	3985	0
36	20241219	201200	212442190	3985	3985	3985	3985	0
37	20241219	201100	212442190	3985	3985	3985	3985	0
38	20241219	201000	212442190	3985	3985	3985	3985	0
39	20241219	200900	212442190	3985	3985	3985	3985	0
40	20241219	200800	212442190	3985	3985	3985	3985	0
41	20241219	200700	212442190	3985	3985	3985	3985	0
42	20241219	200600	212442190	3985	3985	3985	3985	0
43	20241219	200500	212442190	3985	3985	3985	3985	0
44	20241219	200400	212442190	3985	3985	3985	3985	0
45	20241219	200300	212442190	3985	3985	3985	3985	0
46	20241219	200200	212442190	3985	3985	3985	3985	0
47	20241219	200100	212442190	3985	3985	3985	3985	0
48	20241219	200000	212442190	3985	3985	3985	3985	0
49	20241219	195900	212442190	3985	3985	3985	3985	0
50	20241219	195800	212442190	3985	3985	3985	3985	0
51	20241219	195700	212442190	3985	3985	3985	3985	0
52	20241219	195600	212442190	3985	3985	3985	3985	0
53	20241219	195500	212442190	3985	3985	3985	3985	0
54	20241219	195400	212442190	3985	3985	3985	3985	0
55	20241219	195300	212442190	3985	3985	3985	3985	0
56	20241219	195200	212442190	3985	3985	3985	3985	0
57	20241219	195100	212442190	3985	3985	3985	3985	0
58	20241219	195000	212442190	3985	3985	3985	3985	0
59	20241219	194900	212442190	3985	3985	3985	3985	0
60	20241219	194800	212442190	3985	3985	3985	3985	0
61	20241219	194700	212442190	3985	3985	3985	3985	0
62	20241219	194600	212442190	3985	3985	3985	3985	1512
63	20241219	194500	212442190	3985	3985	3985	3985	0
64	20241219	194400	212442190	3985	3985	3985	3985	0
65	20241219	194300	212442190	3985	3985	3985	3985	0
66	20241219	194200	212442190	3985	3985	3985	3985	0
67	20241219	194100	212442190	3985	3985	3985	3985	0
68	20241219	194000	212442190	3985	3985	3985	3985	0
69	20241219	193900	212442190	3985	3985	3985	3985	0
70	20241219	193800	212442190	3985	3985	3985	3985	0
71	20241219	193700	212442190	3985	3985	3985	3985	0
72	20241219	193600	212442190	3985	3985	3985	3985	0
73	20241219	193500	212442190	3985	3985	3985	3985	0
74	20241219	193400	212442190	3985	3985	3985	3985	0
75	20241219	193300	212442190	3985	3985	3985	3985	0
76	20241219	193200	212442190	3985	3985	3985	3985	0
77	20241219	193100	212442190	3985	3985	3985	3985	0
78	20241219	193000	212442190	3985	3985	3985	3985	0
79	20241219	192900	212442190	3985	3985	3985	3985	0
80	20241219	192800	212442190	3985	3985	3985	3985	0
81	20241219	192700	212442190	3985	3985	3985	3985	0
82	20241219	192600	212442190	3985	3985	3985	3985	0
83	20241219	192500	212442190	3985	3985	3985	3985	0
84	20241219	192400	212442190	3985	3985	3985	3985	0
85	20241219	192300	212442190	3985	3985	3985	3985	0
86	20241219	192200	212442190	3985	3985	3985	3985	0
87	20241219	192100	212442190	3985	3985	3985	3985	0
88	20241219	192000	212442190	3985	3985	3985	3985	0
89	20241219	191900	212442190	3985	3985	3985	3985	0
90	20241219	191800	212442190	3985	3985	3985	3985	0
91	20241219	191700	212442190	3985	3985	3985	3985	0
92	20241219	191600	212442190	3985	3985	3985	3985	1512
93	20241219	191500	212442190	3985	3985	3985	3985	0
94	20241219	191400	212442190	3985	3985	3985	3985	0
95	20241219	191300	212442190	3985	3985	3985	3985	0
96	20241219	191200	212442190	3985	3985	3985	3985	0
97	20241219	191100	212442190	3985	3985	3985	3985	0
98	20241219	191000	212442190	3985	3985	3985	3985	0
99	20241219	190900	212442190	3985	3985	3985	3985	0
100	20241219	190800	212442190	3985	3985	3985	3985	0
101	20241219	190700	212442190	3985	3985	3985	3985	0
102	20241219	190600	212442190	3985	3985	3985	3985	0
103	20241219	190500	212442190	3985	3985	3985	3985	0
104	20241219	190400	212442190	3985	3985	3985	3985	0
105	20241219	190300	212442190	3985	3985	3985	3985	0
106	20241219	190200	212442190	3985	3985	3985	3985	0
107	20241219	190100	212442190	3985	3985	3985	3985	0
108	20241219	190000	212442190	3985	3985	3985	3985	0
109	20241219	185900	212442190	3985	3985	3985	3985	0
110	20241219	185800	212442190	3985	3985	3985	3985	0
111	20241219	185700	212442190	3985	3985	3985	3985	0
112	20241219	185600	212442190	3985	3985	3985	3985	0
113	20241219	185500	212442190	3985	3985	3985	3985	0
114	20241219	185400	212442190	3985	3985	3985	3985	0
115	20241219	185300	212442190	3985	3985	3985	3985	0
116	20241219	185200	212442190	3985	3985	3985	3985	0
117	20241219	185100	212442190	3985	3985	3985	3985	0
118	20241219	185000	212442190	3985	3985	3985	3985	0
119	20241219	184900	212442190	3985	3985	3985	3985	0
120	20241219	184800	212442190	3985	3985	3985	3985	0
121	20241219	184700	212442190	3985	3985	3985	3985	0
122	20241219	184600	212442190	3985	3985	3985	3985	1512
123	20241219	184500	212442190	3985	3985	3985	3985	0
124	20241219	184400	212442190	3985	3985	3985	3985	0
125	20241219	184300	212442190	3985	3985	3985	3985	0
126	20241219	184200	212442190	3985	3985	3985	3985	0
127	20241219	184100	212442190	3985	3985	3985	3985	0
128	20241219	184000	212442190	3985	3985	3985	3985	0
129	20241219	183900	212442190	3985	3985	3985	3985	0
130	20241219	183800	212442190	3985	3985	3985	3985	0
131	20241219	183700	212442190	3985	3985	3985	3985	0
132	20241219	183600	212442190	3985	3985	3985	3985	0
133	20241219	183500	212442190	3985	3985	3985	3985	0
134	20241219	183400	212442190	3985	3985	3985	3985	0
135	20241219	183300	212442190	3985	3985	3985	3985	0
136	20241219	183200	212442190	3985	3985	3985	3985	0
137	20241219	183100	212442190	3985	3985	3985	3985	0
138	20241219	183000	212442190	3985	3985	3985	3985	0
139	20241219	182900	212442190	3985	3985	3985	3985	0
140	20241219	182800	212442190	3985	3985	3985	3985	0
141	20241219	182700	212442190	3985	3985	3985	3985	0
142	20241219	182600	212442190	3985	3985	3985	3985	0
143	20241219	182500	212442190	3985	3985	3985	3985	0
144	20241219	182400	212442190	3985	3985	3985	3985	0
145	20241219	182300	212442190	3985	3985	3985	3985	0
146	20241219	182200	212442190	3985	3985	3985	3985	0
147	20241219	182100	212442190	3985	3985	3985	3985	0
148	20241219	182000	212442190	3985	3985	3985	3985	0
149	20241219	181900	212442190	3985	3985	3985	3985	0
150	20241219	181800	212442190	3985	3985	3985	3985	0
151	20241219	181700	212442190	3985	3985	3985	3985	0
152	20241219	181600	212442190	3985	3985	3985	3985	1512
153	20241219	181500	212442190	3985	3985	3985	3985	0
154	20241219	181400	212442190	3985	3985	3985	3985	0
155	20241219	181300	212442190	3985	3985	3985	3985	0
156	20241219	181200	212442190	3985	3985	3985	3985	0
157	20241219	181100	212442190	3985	3985	3985	3985	0
158	20241219	181000	212442190	3985	3985	3985	3985	0
159	20241219	180900	212442190	3985	3985	3985	3985	0
160	20241219	180800	212442190	3985	3985	3985	3985	0
161	20241219	180700	212442190	3985	3985	3985	3985	0
162	20241219	180600	212442190	3985	3985	3985	3985	0
163	20241219	180500	212442190	3985	3985	3985	3985	0
164	20241219	180400	212442190	3985	3985	3985	3985	0
165	20241219	180300	212442190	3985	3985	3985	3985	0
166	20241219	180200	212442190	3985	3985	3985	3985	0
167	20241219	180100	212442190	3985	3985	3985	3985	0
168	20241219	180000	212442190	3985	3985	3985	3985	0
169	20241219	175900	212442190	3985	3985	3985	3985	0
170	20241219	175800	212442190	3985	3985	3985	3985	0
171	20241219	175700	212442190	3985	3985	3985	3985	0
172	20241219	175600	212442190	3985	3985	3985	3985	0
173	20241219	175500	212442190	3985	3985	3985	3985	0
174	20241219	175400	212442190	3985	3985	3985	3985	0
175	20241219	175300	212442190	3985	3985	3985	3985	0
176	20241219	175200	212442190	3985	3985	3985	3985	0
177	20241219	175100	212442190	3985	3985	3985	3985	0
178	20241219	175000	212442190	3985	3985	3985	3985	0
179	20241219	174900	212442190	3985	3985	3985	3985	0
180	20241219	174800	212442190	3985	3985	3985	3985	0
181	20241219	174700	212442190	3985	3985	3985	3985	0
182	20241219	174600	212442190	3985	3985	3985	3985	1512
183	20241219	174500	212442190	3985	3985	3985	3985	0
184	20241219	174400	212442190	3985	3985	3985	3985	0
185	20241219	174300	212442190	3985	3985	3985	3985	0
186	20241219	174200	212442190	3985	3985	3985	3985	0
187	20241219	174100	212442190	3985	3985	3985	3985	0
188	20241219	174000	212442190	3985	3985	3985	3985	0
189	20241219	173900	212442190	3985	3985	3985	3985	0
190	20241219	173800	212442190	3985	3985	3985	3985	0
191	20241219	173700	212442190	3985	3985	3985	3985	0
192	20241219	173600	212442190	3985	3985	3985	3985	0
193	20241219	173500	212442190	3985	3985	3985	3985	0
194	20241219	173400	212442190	3985	3985	3985	3985	0
195	20241219	173300	212442190	3985	3985	3985	3985	0
196	20241219	173200	212442190	3985	3985	3985	3985	0
197	20241219	173100	212442190	3985	3985	3985	3985	0
198	20241219	173000	212442190	3985	3985	3985	3985	0
199	20241219	172900	212442190	3985	3985	3985	3985	0
200	20241219	172800	212442190	3985	3985	3985	3985	0
201	20241219	172700	212442190	3985	3985	3985	3985	0
202	20241219	172600	212442190	3985	3985	3985	3985	0
203	20241219	172500	212442190	3985	3985	3985	3985	0
204	20241219	172400	212442190	3985	3985	3985	3985	0
205	20241219	172300	212442190	3985	3985	3985	3985	0
206	20241219	172200	212442190	3985	3985	3985	3985	0
207	20241219	172100	212442190	3985	3985	3985	3985	0
208	20241219	172000	212442190	3985	3985	3985	3985	0
209	20241219	171900	212442190	3985	3985	3985	3985	0
210	20241219	171800	212442190	3985	3985	3985	3985	0
211	20241219	171700	212442190	3985	3985	3985	3985	0
212	20241219	171600	212442190	3985	3985	3985	3985	1512
213	20241219	171500	212442190	3985	3985	3985	3985	0
214	20241219	171400	212442190	3985	3985	3985	3985	0
215	20241219	171300	212442190	3985	3985	3985	3985	0
216	20241219	171200	212442190	3985	3985	3985	3985	0
217	20241219	171100	212442190	3985	3985	3985	3985	0
218	20241219	171000	212442190	3985	3985	3985	3985	0
219	20241219	170900	212442190	3985	3985	3985	3985	0
220	20241219	170800	212442190	3985	3985	3985	3985	0
221	20241219	170700	212442190	3985	3985	3985	3985	0
222	20241219	170600	212442190	3985	3985	3985	3985	0
223	20241219	170500	212442190	3985	3985	3985	3985	0
224	20241219	170400	212442190	3985	3985	3985	3985	0
225	20241219	170300	212442190	3985	3985	3985	3985	0
226	20241219	170200	212442190	3985	3985	3985	3985	0
227	20241219	170100	212442190	3985	3985	3985	3985	0
228	20241219	170000	212442190	3985	3985	3985	3985	0
229	20241219	165900	212442190	3985	3985	3985	3985	0
230	20241219	165800	212442190	3985	3985	3985	3985	0
231	20241219	165700	212442190	3985	3985	3985	3985	0
232	20241219	165600	212442190	3985	3985	3985	3985	0
233	20241219	165500	212442190	3985	3985	3985	3985	0
234	20241219	165400	212442190	3985	3985	3985	3985	0
235	20241219	165300	212442190	3985	3985	3985	3985	0
236	20241219	165200	212442190	3985	3985	3985	3985	0
237	20241219	165100	212442190	3985	3985	3985	3985	0
238	20241219	165000	212442190	3985	3985	3985	3985	0
239	20241219	164900	212442190	3985	3985	3985	3985	0
240	20241219	164800	212442190	3985	3985	3985	3985	0
241	20241219	164700	212442190	3985	3985	3985	3985	0
242	20241219	164600	212442190	3985	3985	3985	3985	1512
243	20241219	164500	212442190	3985	3985	3985	3985	0
244	20241219	164400	212442190	3985	3985	3985	3985	0
245	20241219	164300	212442190	3985	3985	3985	3985	0
246	20241219	164200	212442190	3985	3985	3985	3985	0
247	20241219	164100	212442190	3985	3985	3985	3985	0
248	20241219	164000	212442190	3985	3985	3985	3985	0
249	20241219	163900	212442190	3985	3985	3985	3985	0
250	20241219	163800	212442190	3985	3985	3985	3985	0
251	20241219	163700	212442190	3985	3985	3985	3985	0
252	20241219	163600	212442190	3985	3985	3985	3985	0
253	20241219	163500	212442190	3985	3985	3985	3985	0
254	20241219	163400	212442190	3985	3985	3985	3985	0
255	20241219	163300	212442190	3985	3985	3985	3985	0
256	20241219	163200	212442190	3985	3985	3985	3985	0
257	20241219	163100	212442190	3985	3985	3985	3985	0
258	20241219	163000	212442190	3985	3985	3985	3985	0
259	20241219	162900	212442190	3985	3985	3985	3985	0
260	20241219	162800	212442190	3985	3985	3985	3985	0
261	20241219	162700	212442190	3985	3985	3985	3985	0
262	20241219	162600	212442190	3985	3985	3985	3985	0
263	20241219	162500	212442190	3985	3985	3985	3985	0
264	20241219	162400	212442190	3985	3985	3985	3985	0
265	20241219	162300	212442190	3985	3985	3985	3985	0
266	20241219	162200	212442190	3985	3985	3985	3985	0
267	20241219	162100	212442190	3985	3985	3985	3985	0
268	20241219	162000	212442190	3985	3985	3985	3985	0
269	20241219	161900	212442190	3985	3985	3985	3985	0
270	20241219	161800	212442190	3985	3985	3985	3985	0
271	20241219	161700	212442190	3985	3985	3985	3985	0
272	20241219	161600	212442190	3985	3985	3985	3985	1512
273	20241219	161500	212442190	3985	3985	3985	3985	0
274	20241219	161400	212442190	3985	3985	3985	3985	0
275	20241219	161300	212442190	3985	3985	3985	3985	0
276	20241219	161200	212442190	3985	3985	3985	3985	0
277	20241219	161100	212442190	3985	3985	3985	3985	0
278	20241219	161000	212442190	3985	3985	3985	3985	0
279	20241219	160900	212442190	3985	3985	3985	3985	0
280	20241219	160800	212442190	3985	3985	3985	3985	0
281	20241219	160700	212442190	3985	3985	3985	3985	0
282	20241219	160600	212442190	3985	3985	3985	3985	0
283	20241219	160500	212442190	3985	3985	3985	3985	0
284	20241219	160400	212442190	3985	3985	3985	3985	0
285	20241219	160300	212442190	3985	3985	3985	3985	0
286	20241219	160200	212442190	3985	3985	3985	3985	0
287	20241219	160100	212442190	3985	3985	3985	3985	0
288	20241219	160000	212442190	3985	3985	3985	3985	0
289	20241219	155900	212442190	3985	3985	3985	3985	0
290	20241219	155800	212442190	3985	3985	3985	3985	0
291	20241219	155700	212442190	3985	3985	3985	3985	0
292	20241219	155600	212442190	3985	3985	3985	3985	0
293	20241219	155500	212442190	3985	3985	3985	3985	0
294	20241219	155400	212442190	3985	3985	3985	3985	0
295	20241219	155300	212442190	3985	3985	3985	3985	0
296	20241219	155200	212442190	3985	3985	3985	3985	0
297	20241219	155100	212442190	3985	3985	3985	3985	0
298	20241219	155000	212442190	3985	3985	3985	3985	0
299	20241219	154900	212442190	3985	3985	3985	3985	0
300	20241219	154800	212442190	3985	3985	3985	3985	0
301	20241219	154700	212442190	3985	3985	3985	3985	0
302	20241219	154600	212442190	3985	3985	3985	3985	1512
303	20241219	154500	212442190	3985	3985	3985	3985	0
304	20241219	154400	212442190	3985	3985	3985	3985	0
305	20241219	154300	212442190	3985	3985	3985	3985	0
306	20241219	154200	212442190	3985	3985	3985	3985	0
307	20241219	154100	212442190	3985	3985	3985	3985	0
308	20241219	154000	212442190	3985	3985	3985	3985	0
309	20241219	153900	212442190	3985	3985	3985	3985	0
310	20241219	153800	212442190	3985	3985	3985	3985	0
311	20241219	153700	212442190	3985	3985	3985	3985	0
312	20241219	153600	212442190	3985	3985	3985	3985	0
313	20241219	153500	212442190	3985	3985	3985	3985	0
314	20241219	153400	212442190	3985	3985	3985	3985	0
315	20241219	153300	212442190	3985	3985	3985	3985	0
316	20241219	153200	212442190	3985	3985	3985	3985	0
317	20241219	153100	212442190	3985	3985	3985	3985	0
318	20241219	153000	212442190	3985	3985	3985	3985	1512
319	20241219	152900	206416870	3970	3970	3970	3970	0
320	20241219	152800	206416870	3970	3970	3970	3970	0
321	20241219	152700	206416870	3970	3970	3970	3970	0
322	20241219	152600	206416870	3970	3970	3970	3970	0
323	20241219	152500	206416870	3970	3970	3970	3970	0
324	20241219	152400	206416870	3970	3970	3970	3970	0
325	20241219	152300	206416870	3970	3970	3970	3970	0
326	20241219	152200	206416870	3970	3970	3970	3970	0
327	20241219	152100	206416870	3970	3970	3970	3970	0
328	20241219	152000	206416870	3970	3970	3970	3970	0
329	20241219	151900	206416870	3970	3970	3970	3970	0
330	20241219	151800	206416870	3970	3970	3970	3970	150
331	20241219	151700	205821370	3970	3965	3970	3965	193
332	20241219	151600	205055165	3970	3970	3970	3970	1
333	20241219	151500	205051195	3970	3970	3970	3970	15
334	20241219	151400	204991645	3970	3970	3970	3970	0
335	20241219	151300	204991645	3970	3970	3970	3970	0
336	20241219	151200	204991645	3970	3970	3970	3970	234
337	20241219	151100	204062665	3970	3970	3970	3970	2
338	20241219	151000	204054725	3970	3970	3970	3970	85
339	20241219	150900	203717275	3975	3955	3975	3955	161
340	20241219	150800	203080500	3975	3955	3975	3955	259
341	20241219	150700	202053495	3955	3975	3975	3955	319
342	20241219	150600	200786470	3980	3980	3980	3980	0
343	20241219	150500	200786470	3980	3980	3980	3980	1
344	20241219	150400	200782490	3960	3965	3965	3960	680
345	20241219	150300	198088160	3980	3980	3980	3980	0
346	20241219	150200	198088160	3980	3980	3980	3980	0
347	20241219	150100	198088160	3980	3980	3980	3980	214
348	20241219	150000	197236440	3980	3980	3980	3980	204
349	20241219	145900	196424520	3985	3985	3985	3985	0
350	20241219	145800	196424520	3985	3985	3985	3985	3
351	20241219	145700	196412565	3985	3965	3985	3965	489
352	20241219	145600	194473660	3985	3980	3985	3980	186
353	20241219	145500	193733375	3985	3985	3985	3985	0
354	20241219	145400	193733375	3985	3985	3985	3985	0
355	20241219	145300	193733375	3985	3985	3985	3985	0
356	20241219	145200	193733375	3985	3985	3985	3985	326
357	20241219	145100	192434265	3985	3985	3985	3985	0
358	20241219	145000	192434265	3985	3985	3985	3985	0
359	20241219	144900	192434265	3985	3985	3985	3985	10
360	20241219	144800	192394415	3985	3975	3985	3975	196
361	20241219	144700	191614335	3985	3985	3985	3985	0
362	20241219	144600	191614335	3985	3985	3985	3985	0
363	20241219	144500	191614335	3985	3985	3985	3985	150
364	20241219	144400	191016585	3985	3970	3985	3970	205
365	20241219	144300	190202720	3985	3985	3985	3985	250
366	20241219	144200	189206470	3985	3985	3985	3985	147
367	20241219	144100	188620675	3985	3985	3985	3985	0
368	20241219	144000	188620675	3985	3985	3985	3985	0
369	20241219	143900	188620675	3985	3985	3985	3985	0
370	20241219	143800	188620675	3985	3985	3985	3985	0
371	20241219	143700	188620675	3985	3985	3985	3985	1
372	20241219	143600	188616690	3970	3970	3970	3970	15
373	20241219	143500	188557140	3985	3985	3985	3985	162
374	20241219	143400	187911570	3985	3985	3985	3985	0
375	20241219	143300	187911570	3985	3985	3985	3985	0
376	20241219	143200	187911570	3985	3985	3985	3985	160
377	20241219	143100	187273970	3985	3980	3985	3980	51
378	20241219	143000	187070985	3985	3985	3985	3985	0
379	20241219	142900	187070985	3985	3985	3985	3985	0
380	20241219	142800	187070985	3985	3975	3985	3970	106
381	20241219	142700	186649775	3985	3975	3985	3970	525
382	20241219	142600	184560115	3985	3985	3985	3985	52
383	20241219	142500	184352895	3990	3990	3990	3990	0
384	20241219	142400	184352895	3990	3990	3990	3990	0
385	20241219	142300	184352895	3990	3990	3990	3990	0
386	20241219	142200	184352895	3990	3990	3990	3990	180
387	20241219	142100	183634695	3990	3990	3990	3990	0
388	20241219	142000	183634695	3990	3990	3990	3990	0
389	20241219	141900	183634695	3990	3990	3990	3990	194
390	20241219	141800	182860635	3990	3970	3990	3970	33
391	20241219	141700	182729605	3990	3990	3990	3990	0
392	20241219	141600	182729605	3990	3990	3990	3990	137
393	20241219	141500	182182975	3970	3990	3990	3970	2259
394	20241219	141400	173169645	3990	3990	3990	3990	0
395	20241219	141300	173169645	3990	3990	3990	3990	0
396	20241219	141200	173169645	3990	3990	3990	3975	317
397	20241219	141100	171906315	3990	3990	3990	3990	0
398	20241219	141000	171906315	3990	3990	3990	3990	0
399	20241219	140900	171906315	3990	3990	3990	3990	0
400	20241219	140800	171906315	3990	3990	3990	3990	145
401	20241219	140700	171327765	3985	3985	3985	3985	750
402	20241219	140600	168339015	3985	3985	3985	3985	145
403	20241219	140500	167761190	3985	3985	3985	3985	0
404	20241219	140400	167761190	3985	3985	3985	3985	164
405	20241219	140300	167107650	3985	3985	3985	3985	0
406	20241219	140200	167107650	3985	3985	3985	3985	182
407	20241219	140100	166382380	3985	3985	3985	3985	1
408	20241219	140000	166378395	3980	3980	3980	3980	0
409	20241219	135900	166378395	3980	3980	3980	3980	158
410	20241219	135800	165749555	3975	3975	3975	3975	50
411	20241219	135700	165550805	3975	3975	3975	3975	350
412	20241219	135600	164159555	3980	3980	3980	3980	1
413	20241219	135500	164155575	3975	3975	3975	3975	50
414	20241219	135400	163956825	3980	3980	3980	3980	1
415	20241219	135300	163952845	3965	3970	3970	3965	452
416	20241219	135200	162160500	3980	3980	3980	3980	205
417	20241219	135100	161344600	3970	3970	3970	3970	30
418	20241219	135000	161225500	3985	3985	3985	3985	0
419	20241219	134900	161225500	3985	3985	3985	3985	0
420	20241219	134800	161225500	3985	3985	3985	3985	202
421	20241219	134700	160420530	3985	3985	3985	3985	1
422	20241219	134600	160416545	3985	3985	3985	3985	1
423	20241219	134500	160412560	3980	3980	3980	3980	143
424	20241219	134400	159843420	3980	3980	3980	3980	0
425	20241219	134300	159843420	3980	3980	3980	3980	0
426	20241219	134200	159843420	3980	3980	3980	3980	185
427	20241219	134100	159107120	3980	3980	3980	3980	0
428	20241219	134000	159107120	3980	3980	3980	3980	0
429	20241219	133900	159107120	3980	3980	3980	3980	0
430	20241219	133800	159107120	3980	3980	3980	3980	167
431	20241219	133700	158442460	3980	3980	3980	3980	8
432	20241219	133600	158410620	3980	3980	3980	3980	0
433	20241219	133500	158410620	3980	3980	3980	3980	0
434	20241219	133400	158410620	3980	3980	3980	3980	217
435	20241219	133300	157546960	3980	3980	3980	3980	0
436	20241219	133200	157546960	3980	3980	3980	3980	148
437	20241219	133100	156957920	3970	3970	3970	3970	500
438	20241219	133000	154972920	3980	3980	3980	3980	0
439	20241219	132900	154972920	3980	3980	3980	3980	128
440	20241219	132800	154463480	3980	3970	3980	3970	11
441	20241219	132700	154419800	3980	3975	3980	3975	51
442	20241219	132600	154217070	3980	3980	3980	3980	195
443	20241219	132500	153440970	3980	3980	3980	3980	8
444	20241219	132400	153409130	3980	3980	3980	3980	0
445	20241219	132300	153409130	3980	3980	3980	3980	0
446	20241219	132200	153409130	3980	3980	3980	3980	191
447	20241219	132100	152648950	3980	3980	3980	3980	0
448	20241219	132000	152648950	3980	3980	3980	3980	14
449	20241219	131900	152593230	3970	3970	3980	3970	441
450	20241219	131800	150840370	3980	3970	3980	3970	375
451	20241219	131700	149349920	3980	3980	3980	3980	1
452	20241219	131600	149345940	3975	3975	3975	3975	143
453	20241219	131500	148777515	3975	3975	3975	3975	0
454	20241219	131400	148777515	3975	3975	3975	3975	0
455	20241219	131300	148777515	3975	3975	3975	3975	192
456	20241219	131200	148014315	3975	3975	3975	3975	0
457	20241219	131100	148014315	3975	3965	3975	3965	37
458	20241219	131000	147867250	3975	3975	3975	3975	178
459	20241219	130900	147159700	3975	3975	3975	3975	1
460	20241219	130800	147155725	3975	3975	3975	3975	0
461	20241219	130700	147155725	3975	3975	3975	3975	0
462	20241219	130600	147155725	3975	3975	3975	3975	217
463	20241219	130500	146293150	3975	3975	3975	3975	1
464	20241219	130400	146289175	3970	3970	3970	3970	112
465	20241219	130300	145844535	3965	3965	3965	3965	7
466	20241219	130200	145816780	3965	3965	3965	3965	50
467	20241219	130100	145618530	3965	3965	3965	3965	166
468	20241219	130000	144960340	3965	3965	3965	3965	0
469	20241219	125900	144960340	3965	3965	3965	3965	131
470	20241219	125800	144440925	3965	3965	3965	3965	0
471	20241219	125700	144440925	3965	3965	3965	3965	0
472	20241219	125600	144440925	3965	3965	3965	3965	0
473	20241219	125500	144440925	3965	3965	3965	3965	0
474	20241219	125400	144440925	3965	3965	3965	3965	0
475	20241219	125300	144440925	3965	3965	3965	3965	0
476	20241219	125200	144440925	3965	3965	3965	3965	105
477	20241219	125100	144024600	3965	3965	3965	3965	0
478	20241219	125000	144024600	3965	3965	3965	3965	0
479	20241219	124900	144024600	3965	3965	3965	3965	0
480	20241219	124800	144024600	3965	3965	3965	3965	41
481	20241219	124700	143862035	3970	3970	3970	3970	0
482	20241219	124600	143862035	3970	3970	3970	3970	0
483	20241219	124500	143862035	3970	3970	3970	3970	300
484	20241219	124400	142671035	3965	3965	3965	3965	962
485	20241219	124300	138856705	3965	3965	3965	3965	0
486	20241219	124200	138856705	3965	3965	3965	3965	0
487	20241219	124100	138856705	3965	3965	3965	3965	0
488	20241219	124000	138856705	3965	3965	3965	3965	0
489	20241219	123900	138856705	3965	3965	3965	3965	0
490	20241219	123800	138856705	3965	3965	3965	3965	0
491	20241219	123700	138856705	3965	3965	3965	3965	75
492	20241219	123600	138559330	3965	3960	3965	3960	27
493	20241219	123500	138452310	3955	3955	3955	3955	0
494	20241219	123400	138452310	3955	3955	3955	3955	0
495	20241219	123300	138452310	3955	3955	3955	3955	1
496	20241219	123200	138448355	3960	3960	3960	3960	0
497	20241219	123100	138448355	3960	3960	3960	3960	0
498	20241219	123000	138448355	3960	3960	3960	3960	0
499	20241219	122900	138448355	3960	3960	3960	3960	0
500	20241219	122800	138448355	3960	3960	3960	3960	136
501	20241219	122700	137909795	3960	3960	3960	3960	345
502	20241219	122600	136543595	3960	3960	3960	3960	36
503	20241219	122500	136401035	3960	3960	3960	3960	0
504	20241219	122400	136401035	3960	3960	3960	3960	0
505	20241219	122300	136401035	3960	3960	3960	3960	13
506	20241219	122200	136349555	3950	3950	3950	3950	0
507	20241219	122100	136349555	3950	3950	3950	3950	0
508	20241219	122000	136349555	3950	3950	3950	3950	0
509	20241219	121900	136349555	3950	3950	3950	3950	0
510	20241219	121800	136349555	3950	3950	3950	3950	5
511	20241219	121700	136329805	3960	3960	3960	3960	0
512	20241219	121600	136329805	3960	3960	3960	3960	0
513	20241219	121500	136329805	3960	3960	3960	3960	0
514	20241219	121400	136329805	3960	3960	3960	3960	0
515	20241219	121300	136329805	3960	3960	3960	3960	0
516	20241219	121200	136329805	3960	3960	3960	3960	0
517	20241219	121100	136329805	3960	3960	3960	3960	0
518	20241219	121000	136329805	3960	3960	3960	3960	1
519	20241219	120900	136325845	3960	3960	3960	3960	0
520	20241219	120800	136325845	3960	3960	3960	3960	0
521	20241219	120700	136325845	3960	3950	3960	3950	273
522	20241219	120600	135245815	3950	3950	3950	3950	53
523	20241219	120500	135036465	3950	3950	3950	3950	0
524	20241219	120400	135036465	3950	3950	3950	3950	300
525	20241219	120300	133851465	3950	3950	3950	3950	0
526	20241219	120200	133851465	3950	3950	3950	3950	342
527	20241219	120100	132500565	3950	3950	3950	3950	0
528	20241219	120000	132500565	3950	3950	3950	3950	0
529	20241219	115900	132500565	3950	3950	3950	3950	0
530	20241219	115800	132500565	3950	3950	3950	3950	0
531	20241219	115700	132500565	3950	3950	3950	3950	175
532	20241219	115600	131809315	3950	3950	3950	3950	100
533	20241219	115500	131414315	3960	3960	3960	3960	0
534	20241219	115400	131414315	3960	3960	3960	3960	0
535	20241219	115300	131414315	3960	3960	3960	3960	0
536	20241219	115200	131414315	3960	3960	3960	3960	3
537	20241219	115100	131402435	3960	3960	3960	3960	0
538	20241219	115000	131402435	3960	3960	3960	3960	0
539	20241219	114900	131402435	3960	3960	3960	3960	0
540	20241219	114800	131402435	3960	3960	3960	3960	0
541	20241219	114700	131402435	3960	3960	3960	3960	1
542	20241219	114600	131398475	3945	3945	3945	3945	0
543	20241219	114500	131398475	3945	3940	3945	3940	113
544	20241219	114400	130952755	3945	3945	3945	3945	0
545	20241219	114300	130952755	3945	3945	3945	3945	0
546	20241219	114200	130952755	3945	3945	3945	3945	0
547	20241219	114100	130952755	3945	3945	3945	3945	525
548	20241219	114000	128881630	3960	3960	3960	3960	81
549	20241219	113900	128560870	3940	3940	3940	3940	0
550	20241219	113800	128560870	3940	3940	3940	3940	9
551	20241219	113700	128525410	3940	3940	3940	3940	0
552	20241219	113600	128525410	3940	3950	3950	3940	400
553	20241219	113500	126949300	3965	3965	3965	3965	0
554	20241219	113400	126949300	3965	3965	3965	3965	0
555	20241219	113300	126949300	3965	3965	3965	3965	1
556	20241219	113200	126945335	3940	3965	3965	3940	143
557	20241219	113100	126381890	3940	3940	3940	3940	0
558	20241219	113000	126381890	3940	3940	3940	3940	0
559	20241219	112900	126381890	3940	3945	3945	3940	500
560	20241219	112800	124411205	3945	3945	3945	3945	0
561	20241219	112700	124411205	3945	3945	3945	3945	100
562	20241219	112600	124016705	3965	3965	3965	3965	18
563	20241219	112500	123945335	3965	3965	3965	3965	0
564	20241219	112400	123945335	3965	3965	3965	3965	0
565	20241219	112300	123945335	3965	3965	3965	3965	1
566	20241219	112200	123941370	3965	3965	3965	3965	0
567	20241219	112100	123941370	3965	3965	3965	3965	29
568	20241219	112000	123826385	3965	3965	3965	3965	128
569	20241219	111900	123318865	3945	3945	3945	3945	66
570	20241219	111800	123058495	3965	3965	3965	3965	0
571	20241219	111700	123058495	3965	3965	3965	3965	0
572	20241219	111600	123058495	3965	3965	3965	3965	1
573	20241219	111500	123054530	3965	3965	3965	3965	10
574	20241219	111400	123014880	3965	3965	3965	3965	0
575	20241219	111300	123014880	3965	3965	3965	3965	0
576	20241219	111200	123014880	3965	3965	3965	3965	0
577	20241219	111100	123014880	3965	3965	3965	3965	0
578	20241219	111000	123014880	3965	3965	3965	3965	0
579	20241219	110900	123014880	3965	3965	3965	3965	0
580	20241219	110800	123014880	3965	3965	3965	3965	0
581	20241219	110700	123014880	3965	3965	3965	3965	0
582	20241219	110600	123014880	3965	3965	3965	3965	1
583	20241219	110500	123010915	3965	3965	3965	3965	0
584	20241219	110400	123010915	3965	3970	3970	3965	126
585	20241219	110300	122510745	3970	3970	3970	3970	2
586	20241219	110200	122502805	3955	3955	3955	3955	0
587	20241219	110100	122502805	3955	3955	3955	3955	17
588	20241219	110000	122435570	3955	3955	3955	3955	0
589	20241219	105900	122435570	3955	3955	3955	3955	30
590	20241219	105800	122316920	3940	3940	3940	3940	0
591	20241219	105700	122316920	3940	3940	3940	3940	0
592	20241219	105600	122316920	3940	3940	3940	3940	1
593	20241219	105500	122312980	3950	3950	3950	3950	1
594	20241219	105400	122309030	3950	3950	3950	3950	0
595	20241219	105300	122309030	3950	3950	3950	3950	105
596	20241219	105200	121894280	3940	3940	3940	3940	500
597	20241219	105100	119924280	3950	3950	3950	3950	60
598	20241219	105000	119687280	3955	3955	3955	3955	1
599	20241219	104900	119683325	3955	3955	3955	3955	2
600	20241219	104800	119675415	3940	3940	3940	3940	0
601	20241219	104700	119675415	3940	3940	3940	3940	0
602	20241219	104600	119675415	3940	3940	3940	3940	1023
603	20241219	104500	115644795	3935	3935	3935	3935	352
604	20241219	104400	114259675	3940	3940	3940	3940	2
605	20241219	104300	114251795	3940	3940	3940	3940	0
606	20241219	104200	114251795	3940	3940	3940	3940	0
607	20241219	104100	114251795	3940	3940	3940	3940	0
608	20241219	104000	114251795	3940	3940	3940	3940	17
609	20241219	103900	114184815	3940	3940	3940	3940	178
610	20241219	103800	113483495	3940	3940	3940	3940	52
611	20241219	103700	113278615	3930	3930	3930	3930	100
612	20241219	103600	112885615	3935	3935	3935	3935	1800
613	20241219	103500	105802615	3935	3935	3935	3935	378
614	20241219	103400	104315185	3940	3940	3940	3940	0
615	20241219	103300	104315185	3940	3940	3940	3940	0
616	20241219	103200	104315185	3940	3940	3940	3940	0
617	20241219	103100	104315185	3940	3940	3940	3940	589
618	20241219	103000	101994525	3940	3940	3940	3940	40
619	20241219	102900	101836925	3940	3945	3945	3940	1136
620	20241219	102800	97356085	3945	3945	3945	3945	60
621	20241219	102700	97119385	3945	3945	3945	3945	65
622	20241219	102600	96862960	3945	3945	3945	3945	60
623	20241219	102500	96626260	3945	3945	3945	3940	1810
624	20241219	102400	89490810	3950	3950	3950	3950	472
625	20241219	102300	87626410	3955	3955	3955	3955	63
626	20241219	102200	87377245	3955	3955	3955	3955	0
627	20241219	102100	87377245	3955	3955	3955	3955	0
628	20241219	102000	87377245	3955	3955	3955	3955	0
629	20241219	101900	87377245	3955	3955	3955	3955	700
630	20241219	101800	84608745	3975	3960	3975	3960	61
631	20241219	101700	84366285	3960	3960	3960	3960	0
632	20241219	101600	84366285	3960	3965	3965	3960	2000
633	20241219	101500	76446280	3960	3960	3960	3960	8
634	20241219	101400	76414600	3960	3960	3960	3960	0
635	20241219	101300	76414600	3960	3960	3960	3960	7
636	20241219	101200	76386880	3975	3975	3975	3975	0
637	20241219	101100	76386880	3975	3960	3975	3960	7
638	20241219	101000	76359130	3975	3975	3975	3975	1
639	20241219	100900	76355155	3975	3975	3975	3975	11
640	20241219	100800	76311430	3975	3975	3975	3975	50
641	20241219	100700	76112680	3975	3975	3975	3975	3
642	20241219	100600	76100755	3975	3975	3975	3975	0
643	20241219	100500	76100755	3975	3975	3975	3975	0
644	20241219	100400	76100755	3975	3975	3975	3975	1
645	20241219	100300	76096780	3975	3975	3975	3975	11
646	20241219	100200	76053055	3975	3975	3975	3975	2
647	20241219	100100	76045105	3965	3965	3965	3965	10
648	20241219	100000	76005455	3960	3960	3960	3960	0
649	20241219	095900	76005455	3960	3960	3960	3960	300
650	20241219	095800	74817455	3960	3960	3960	3960	1
651	20241219	095700	74813495	3960	3960	3960	3960	0
652	20241219	095600	74813495	3960	3960	3960	3960	2270
653	20241219	095500	65824295	3965	3965	3965	3965	515
654	20241219	095400	63782320	3985	3985	3985	3985	0
655	20241219	095300	63782320	3985	3985	3985	3985	0
656	20241219	095200	63782320	3985	3985	3985	3985	0
657	20241219	095100	63782320	3985	3985	3985	3985	0
658	20241219	095000	63782320	3985	3985	3985	3985	10
659	20241219	094900	63742470	3985	3985	3985	3985	4
660	20241219	094800	63726530	3985	3960	3985	3960	1001
661	20241219	094700	59762545	3985	3965	3985	3965	101
662	20241219	094600	59362060	3965	3965	3965	3965	1
663	20241219	094500	59358095	3985	3970	3985	3970	51
664	20241219	094400	59155610	3985	3985	3985	3985	260
665	20241219	094300	58119510	3995	3995	3995	3995	2
666	20241219	094200	58111520	3995	3995	3995	3995	376
667	20241219	094100	56609400	3995	3980	3995	3980	1705
668	20241219	094000	49813690	3960	3960	3960	3960	0
669	20241219	093900	49813690	3960	3965	3965	3960	10
670	20241219	093800	49774065	3960	3960	3960	3960	0
671	20241219	093700	49774065	3960	3965	3965	3960	170
672	20241219	093600	49100260	3965	3965	3965	3965	0
673	20241219	093500	49100260	3965	3965	3965	3965	103
674	20241219	093400	48691865	3960	3960	3960	3960	0
675	20241219	093300	48691865	3960	3960	3960	3960	0
676	20241219	093200	48691865	3960	3965	3965	3960	200
677	20241219	093100	47899860	3965	3980	3980	3965	202
678	20241219	093000	47095960	3960	3960	3960	3960	19
679	20241219	092900	47020720	3980	3980	3980	3980	10
680	20241219	092800	46980920	3980	3980	3980	3980	1
681	20241219	092700	46976940	3975	3975	3975	3975	10
682	20241219	092600	46937190	3975	3965	3975	3965	171
683	20241219	092500	46257665	3965	3975	3975	3965	4
684	20241219	092400	46241775	3980	3980	3980	3980	0
685	20241219	092300	46241775	3980	3980	3980	3980	241
686	20241219	092200	45282595	3985	3985	3985	3985	0
687	20241219	092100	45282595	3985	3985	3985	3985	0
688	20241219	092000	45282595	3985	3985	3985	3985	0
689	20241219	091900	45282595	3985	3985	3985	3985	1
690	20241219	091800	45278610	3980	3980	3980	3980	0
691	20241219	091700	45278610	3980	3980	3980	3980	142
692	20241219	091600	44713450	3975	3975	3975	3975	50
693	20241219	091500	44514700	3975	3975	3975	3975	1001
694	20241219	091400	40535725	3970	3965	3970	3950	189
695	20241219	091300	39786495	3960	3955	3960	3955	303
696	20241219	091200	38588030	3955	3955	3955	3955	17
697	20241219	091100	38520795	3950	3950	3950	3950	363
698	20241219	091000	37086945	3950	3950	3950	3950	1
699	20241219	090900	37082995	3945	3940	3945	3940	18
700	20241219	090800	37011990	3940	3945	3945	3935	237
701	20241219	090700	36079290	3945	3935	3945	3935	91
702	20241219	090600	35721195	3940	3940	3945	3940	139
703	20241219	090500	35173520	3935	3945	3945	3920	338
704	20241219	090400	33843335	3940	3930	3940	3930	637
705	20241219	090300	31336555	3935	3905	3935	3900	141
706	20241219	090200	30786035	3900	3905	3910	3890	4202
707	20241219	090100	14384835	3900	3915	3915	3900	1247
708	20241219	090000	9512240	3915	3930	3930	3910	1197