KissMeData/286750/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	210500	169820560	2125	2125	2125	2125	544
3	20241219	210400	169820560	2125	2125	2125	2125	0
4	20241219	210300	169820560	2125	2125	2125	2125	0
5	20241219	210200	169820560	2125	2125	2125	2125	0
6	20241219	210100	169820560	2125	2125	2125	2125	0
7	20241219	210000	169820560	2125	2125	2125	2125	0
8	20241219	205900	169820560	2125	2125	2125	2125	0
9	20241219	205800	169820560	2125	2125	2125	2125	0
10	20241219	205700	169820560	2125	2125	2125	2125	0
11	20241219	205600	169820560	2125	2125	2125	2125	0
12	20241219	205500	169820560	2125	2125	2125	2125	0
13	20241219	205400	169820560	2125	2125	2125	2125	0
14	20241219	205300	169820560	2125	2125	2125	2125	0
15	20241219	205200	169820560	2125	2125	2125	2125	0
16	20241219	205100	169820560	2125	2125	2125	2125	0
17	20241219	205000	169820560	2125	2125	2125	2125	0
18	20241219	204900	169820560	2125	2125	2125	2125	0
19	20241219	204800	169820560	2125	2125	2125	2125	0
20	20241219	204700	169820560	2125	2125	2125	2125	0
21	20241219	204600	169820560	2125	2125	2125	2125	0
22	20241219	204500	169820560	2125	2125	2125	2125	0
23	20241219	204400	169820560	2125	2125	2125	2125	0
24	20241219	204300	169820560	2125	2125	2125	2125	0
25	20241219	204200	169820560	2125	2125	2125	2125	0
26	20241219	204100	169820560	2125	2125	2125	2125	0
27	20241219	204000	169820560	2125	2125	2125	2125	0
28	20241219	203900	169820560	2125	2125	2125	2125	0
29	20241219	203800	169820560	2125	2125	2125	2125	0
30	20241219	203700	169820560	2125	2125	2125	2125	0
31	20241219	203600	169820560	2125	2125	2125	2125	0
32	20241219	203500	169820560	2125	2125	2125	2125	544
33	20241219	203400	169820560	2125	2125	2125	2125	0
34	20241219	203300	169820560	2125	2125	2125	2125	0
35	20241219	203200	169820560	2125	2125	2125	2125	0
36	20241219	203100	169820560	2125	2125	2125	2125	0
37	20241219	203000	169820560	2125	2125	2125	2125	0
38	20241219	202900	169820560	2125	2125	2125	2125	0
39	20241219	202800	169820560	2125	2125	2125	2125	0
40	20241219	202700	169820560	2125	2125	2125	2125	0
41	20241219	202600	169820560	2125	2125	2125	2125	0
42	20241219	202500	169820560	2125	2125	2125	2125	0
43	20241219	202400	169820560	2125	2125	2125	2125	0
44	20241219	202300	169820560	2125	2125	2125	2125	0
45	20241219	202200	169820560	2125	2125	2125	2125	0
46	20241219	202100	169820560	2125	2125	2125	2125	0
47	20241219	202000	169820560	2125	2125	2125	2125	0
48	20241219	201900	169820560	2125	2125	2125	2125	0
49	20241219	201800	169820560	2125	2125	2125	2125	0
50	20241219	201700	169820560	2125	2125	2125	2125	0
51	20241219	201600	169820560	2125	2125	2125	2125	0
52	20241219	201500	169820560	2125	2125	2125	2125	0
53	20241219	201400	169820560	2125	2125	2125	2125	0
54	20241219	201300	169820560	2125	2125	2125	2125	0
55	20241219	201200	169820560	2125	2125	2125	2125	0
56	20241219	201100	169820560	2125	2125	2125	2125	0
57	20241219	201000	169820560	2125	2125	2125	2125	0
58	20241219	200900	169820560	2125	2125	2125	2125	0
59	20241219	200800	169820560	2125	2125	2125	2125	0
60	20241219	200700	169820560	2125	2125	2125	2125	0
61	20241219	200600	169820560	2125	2125	2125	2125	0
62	20241219	200500	169820560	2125	2125	2125	2125	544
63	20241219	200400	169820560	2125	2125	2125	2125	0
64	20241219	200300	169820560	2125	2125	2125	2125	0
65	20241219	200200	169820560	2125	2125	2125	2125	0
66	20241219	200100	169820560	2125	2125	2125	2125	0
67	20241219	200000	169820560	2125	2125	2125	2125	0
68	20241219	195900	169820560	2125	2125	2125	2125	0
69	20241219	195800	169820560	2125	2125	2125	2125	0
70	20241219	195700	169820560	2125	2125	2125	2125	0
71	20241219	195600	169820560	2125	2125	2125	2125	0
72	20241219	195500	169820560	2125	2125	2125	2125	0
73	20241219	195400	169820560	2125	2125	2125	2125	0
74	20241219	195300	169820560	2125	2125	2125	2125	0
75	20241219	195200	169820560	2125	2125	2125	2125	0
76	20241219	195100	169820560	2125	2125	2125	2125	0
77	20241219	195000	169820560	2125	2125	2125	2125	0
78	20241219	194900	169820560	2125	2125	2125	2125	0
79	20241219	194800	169820560	2125	2125	2125	2125	0
80	20241219	194700	169820560	2125	2125	2125	2125	0
81	20241219	194600	169820560	2125	2125	2125	2125	0
82	20241219	194500	169820560	2125	2125	2125	2125	0
83	20241219	194400	169820560	2125	2125	2125	2125	0
84	20241219	194300	169820560	2125	2125	2125	2125	0
85	20241219	194200	169820560	2125	2125	2125	2125	0
86	20241219	194100	169820560	2125	2125	2125	2125	0
87	20241219	194000	169820560	2125	2125	2125	2125	0
88	20241219	193900	169820560	2125	2125	2125	2125	0
89	20241219	193800	169820560	2125	2125	2125	2125	0
90	20241219	193700	169820560	2125	2125	2125	2125	0
91	20241219	193600	169820560	2125	2125	2125	2125	0
92	20241219	193500	169820560	2125	2125	2125	2125	544
93	20241219	193400	169820560	2125	2125	2125	2125	0
94	20241219	193300	169820560	2125	2125	2125	2125	0
95	20241219	193200	169820560	2125	2125	2125	2125	0
96	20241219	193100	169820560	2125	2125	2125	2125	0
97	20241219	193000	169820560	2125	2125	2125	2125	0
98	20241219	192900	169820560	2125	2125	2125	2125	0
99	20241219	192800	169820560	2125	2125	2125	2125	0
100	20241219	192700	169820560	2125	2125	2125	2125	0
101	20241219	192600	169820560	2125	2125	2125	2125	0
102	20241219	192500	169820560	2125	2125	2125	2125	0
103	20241219	192400	169820560	2125	2125	2125	2125	0
104	20241219	192300	169820560	2125	2125	2125	2125	0
105	20241219	192200	169820560	2125	2125	2125	2125	0
106	20241219	192100	169820560	2125	2125	2125	2125	0
107	20241219	192000	169820560	2125	2125	2125	2125	0
108	20241219	191900	169820560	2125	2125	2125	2125	0
109	20241219	191800	169820560	2125	2125	2125	2125	0
110	20241219	191700	169820560	2125	2125	2125	2125	0
111	20241219	191600	169820560	2125	2125	2125	2125	0
112	20241219	191500	169820560	2125	2125	2125	2125	0
113	20241219	191400	169820560	2125	2125	2125	2125	0
114	20241219	191300	169820560	2125	2125	2125	2125	0
115	20241219	191200	169820560	2125	2125	2125	2125	0
116	20241219	191100	169820560	2125	2125	2125	2125	0
117	20241219	191000	169820560	2125	2125	2125	2125	0
118	20241219	190900	169820560	2125	2125	2125	2125	0
119	20241219	190800	169820560	2125	2125	2125	2125	0
120	20241219	190700	169820560	2125	2125	2125	2125	0
121	20241219	190600	169820560	2125	2125	2125	2125	0
122	20241219	190500	169820560	2125	2125	2125	2125	544
123	20241219	190400	169820560	2125	2125	2125	2125	0
124	20241219	190300	169820560	2125	2125	2125	2125	0
125	20241219	190200	169820560	2125	2125	2125	2125	0
126	20241219	190100	169820560	2125	2125	2125	2125	0
127	20241219	190000	169820560	2125	2125	2125	2125	0
128	20241219	185900	169820560	2125	2125	2125	2125	0
129	20241219	185800	169820560	2125	2125	2125	2125	0
130	20241219	185700	169820560	2125	2125	2125	2125	0
131	20241219	185600	169820560	2125	2125	2125	2125	0
132	20241219	185500	169820560	2125	2125	2125	2125	0
133	20241219	185400	169820560	2125	2125	2125	2125	0
134	20241219	185300	169820560	2125	2125	2125	2125	0
135	20241219	185200	169820560	2125	2125	2125	2125	0
136	20241219	185100	169820560	2125	2125	2125	2125	0
137	20241219	185000	169820560	2125	2125	2125	2125	0
138	20241219	184900	169820560	2125	2125	2125	2125	0
139	20241219	184800	169820560	2125	2125	2125	2125	0
140	20241219	184700	169820560	2125	2125	2125	2125	0
141	20241219	184600	169820560	2125	2125	2125	2125	0
142	20241219	184500	169820560	2125	2125	2125	2125	0
143	20241219	184400	169820560	2125	2125	2125	2125	0
144	20241219	184300	169820560	2125	2125	2125	2125	0
145	20241219	184200	169820560	2125	2125	2125	2125	0
146	20241219	184100	169820560	2125	2125	2125	2125	0
147	20241219	184000	169820560	2125	2125	2125	2125	0
148	20241219	183900	169820560	2125	2125	2125	2125	0
149	20241219	183800	169820560	2125	2125	2125	2125	0
150	20241219	183700	169820560	2125	2125	2125	2125	0
151	20241219	183600	169820560	2125	2125	2125	2125	0
152	20241219	183500	169820560	2125	2125	2125	2125	544
153	20241219	183400	169820560	2125	2125	2125	2125	0
154	20241219	183300	169820560	2125	2125	2125	2125	0
155	20241219	183200	169820560	2125	2125	2125	2125	0
156	20241219	183100	169820560	2125	2125	2125	2125	0
157	20241219	183000	169820560	2125	2125	2125	2125	0
158	20241219	182900	169820560	2125	2125	2125	2125	0
159	20241219	182800	169820560	2125	2125	2125	2125	0
160	20241219	182700	169820560	2125	2125	2125	2125	0
161	20241219	182600	169820560	2125	2125	2125	2125	0
162	20241219	182500	169820560	2125	2125	2125	2125	0
163	20241219	182400	169820560	2125	2125	2125	2125	0
164	20241219	182300	169820560	2125	2125	2125	2125	0
165	20241219	182200	169820560	2125	2125	2125	2125	0
166	20241219	182100	169820560	2125	2125	2125	2125	0
167	20241219	182000	169820560	2125	2125	2125	2125	0
168	20241219	181900	169820560	2125	2125	2125	2125	0
169	20241219	181800	169820560	2125	2125	2125	2125	0
170	20241219	181700	169820560	2125	2125	2125	2125	0
171	20241219	181600	169820560	2125	2125	2125	2125	0
172	20241219	181500	169820560	2125	2125	2125	2125	0
173	20241219	181400	169820560	2125	2125	2125	2125	0
174	20241219	181300	169820560	2125	2125	2125	2125	0
175	20241219	181200	169820560	2125	2125	2125	2125	0
176	20241219	181100	169820560	2125	2125	2125	2125	0
177	20241219	181000	169820560	2125	2125	2125	2125	0
178	20241219	180900	169820560	2125	2125	2125	2125	0
179	20241219	180800	169820560	2125	2125	2125	2125	0
180	20241219	180700	169820560	2125	2125	2125	2125	0
181	20241219	180600	169820560	2125	2125	2125	2125	0
182	20241219	180500	169820560	2125	2125	2125	2125	544
183	20241219	180400	169820560	2125	2125	2125	2125	0
184	20241219	180300	169820560	2125	2125	2125	2125	0
185	20241219	180200	169820560	2125	2125	2125	2125	0
186	20241219	180100	169820560	2125	2125	2125	2125	0
187	20241219	180000	169820560	2125	2125	2125	2125	0
188	20241219	175900	169820560	2125	2125	2125	2125	0
189	20241219	175800	169820560	2125	2125	2125	2125	0
190	20241219	175700	169820560	2125	2125	2125	2125	0
191	20241219	175600	169820560	2125	2125	2125	2125	0
192	20241219	175500	169820560	2125	2125	2125	2125	0
193	20241219	175400	169820560	2125	2125	2125	2125	0
194	20241219	175300	169820560	2125	2125	2125	2125	0
195	20241219	175200	169820560	2125	2125	2125	2125	0
196	20241219	175100	169820560	2125	2125	2125	2125	0
197	20241219	175000	169820560	2125	2125	2125	2125	0
198	20241219	174900	169820560	2125	2125	2125	2125	0
199	20241219	174800	169820560	2125	2125	2125	2125	0
200	20241219	174700	169820560	2125	2125	2125	2125	0
201	20241219	174600	169820560	2125	2125	2125	2125	0
202	20241219	174500	169820560	2125	2125	2125	2125	0
203	20241219	174400	169820560	2125	2125	2125	2125	0
204	20241219	174300	169820560	2125	2125	2125	2125	0
205	20241219	174200	169820560	2125	2125	2125	2125	0
206	20241219	174100	169820560	2125	2125	2125	2125	0
207	20241219	174000	169820560	2125	2125	2125	2125	0
208	20241219	173900	169820560	2125	2125	2125	2125	0
209	20241219	173800	169820560	2125	2125	2125	2125	0
210	20241219	173700	169820560	2125	2125	2125	2125	0
211	20241219	173600	169820560	2125	2125	2125	2125	0
212	20241219	173500	169820560	2125	2125	2125	2125	544
213	20241219	173400	169820560	2125	2125	2125	2125	0
214	20241219	173300	169820560	2125	2125	2125	2125	0
215	20241219	173200	169820560	2125	2125	2125	2125	0
216	20241219	173100	169820560	2125	2125	2125	2125	0
217	20241219	173000	169820560	2125	2125	2125	2125	0
218	20241219	172900	169820560	2125	2125	2125	2125	0
219	20241219	172800	169820560	2125	2125	2125	2125	0
220	20241219	172700	169820560	2125	2125	2125	2125	0
221	20241219	172600	169820560	2125	2125	2125	2125	0
222	20241219	172500	169820560	2125	2125	2125	2125	0
223	20241219	172400	169820560	2125	2125	2125	2125	0
224	20241219	172300	169820560	2125	2125	2125	2125	0
225	20241219	172200	169820560	2125	2125	2125	2125	0
226	20241219	172100	169820560	2125	2125	2125	2125	0
227	20241219	172000	169820560	2125	2125	2125	2125	0
228	20241219	171900	169820560	2125	2125	2125	2125	0
229	20241219	171800	169820560	2125	2125	2125	2125	0
230	20241219	171700	169820560	2125	2125	2125	2125	0
231	20241219	171600	169820560	2125	2125	2125	2125	0
232	20241219	171500	169820560	2125	2125	2125	2125	0
233	20241219	171400	169820560	2125	2125	2125	2125	0
234	20241219	171300	169820560	2125	2125	2125	2125	0
235	20241219	171200	169820560	2125	2125	2125	2125	0
236	20241219	171100	169820560	2125	2125	2125	2125	0
237	20241219	171000	169820560	2125	2125	2125	2125	0
238	20241219	170900	169820560	2125	2125	2125	2125	0
239	20241219	170800	169820560	2125	2125	2125	2125	0
240	20241219	170700	169820560	2125	2125	2125	2125	0
241	20241219	170600	169820560	2125	2125	2125	2125	0
242	20241219	170500	169820560	2125	2125	2125	2125	544
243	20241219	170400	169820560	2125	2125	2125	2125	0
244	20241219	170300	169820560	2125	2125	2125	2125	0
245	20241219	170200	169820560	2125	2125	2125	2125	0
246	20241219	170100	169820560	2125	2125	2125	2125	0
247	20241219	170000	169820560	2125	2125	2125	2125	0
248	20241219	165900	169820560	2125	2125	2125	2125	0
249	20241219	165800	169820560	2125	2125	2125	2125	0
250	20241219	165700	169820560	2125	2125	2125	2125	0
251	20241219	165600	169820560	2125	2125	2125	2125	0
252	20241219	165500	169820560	2125	2125	2125	2125	0
253	20241219	165400	169820560	2125	2125	2125	2125	0
254	20241219	165300	169820560	2125	2125	2125	2125	0
255	20241219	165200	169820560	2125	2125	2125	2125	0
256	20241219	165100	169820560	2125	2125	2125	2125	0
257	20241219	165000	169820560	2125	2125	2125	2125	0
258	20241219	164900	169820560	2125	2125	2125	2125	0
259	20241219	164800	169820560	2125	2125	2125	2125	0
260	20241219	164700	169820560	2125	2125	2125	2125	0
261	20241219	164600	169820560	2125	2125	2125	2125	0
262	20241219	164500	169820560	2125	2125	2125	2125	0
263	20241219	164400	169820560	2125	2125	2125	2125	0
264	20241219	164300	169820560	2125	2125	2125	2125	0
265	20241219	164200	169820560	2125	2125	2125	2125	0
266	20241219	164100	169820560	2125	2125	2125	2125	0
267	20241219	164000	169820560	2125	2125	2125	2125	0
268	20241219	163900	169820560	2125	2125	2125	2125	0
269	20241219	163800	169820560	2125	2125	2125	2125	0
270	20241219	163700	169820560	2125	2125	2125	2125	0
271	20241219	163600	169820560	2125	2125	2125	2125	0
272	20241219	163500	169820560	2125	2125	2125	2125	544
273	20241219	163400	169820560	2125	2125	2125	2125	0
274	20241219	163300	169820560	2125	2125	2125	2125	0
275	20241219	163200	169820560	2125	2125	2125	2125	0
276	20241219	163100	169820560	2125	2125	2125	2125	0
277	20241219	163000	169820560	2125	2125	2125	2125	0
278	20241219	162900	169820560	2125	2125	2125	2125	0
279	20241219	162800	169820560	2125	2125	2125	2125	0
280	20241219	162700	169820560	2125	2125	2125	2125	0
281	20241219	162600	169820560	2125	2125	2125	2125	0
282	20241219	162500	169820560	2125	2125	2125	2125	0
283	20241219	162400	169820560	2125	2125	2125	2125	0
284	20241219	162300	169820560	2125	2125	2125	2125	0
285	20241219	162200	169820560	2125	2125	2125	2125	0
286	20241219	162100	169820560	2125	2125	2125	2125	0
287	20241219	162000	169820560	2125	2125	2125	2125	0
288	20241219	161900	169820560	2125	2125	2125	2125	0
289	20241219	161800	169820560	2125	2125	2125	2125	0
290	20241219	161700	169820560	2125	2125	2125	2125	0
291	20241219	161600	169820560	2125	2125	2125	2125	0
292	20241219	161500	169820560	2125	2125	2125	2125	0
293	20241219	161400	169820560	2125	2125	2125	2125	0
294	20241219	161300	169820560	2125	2125	2125	2125	0
295	20241219	161200	169820560	2125	2125	2125	2125	0
296	20241219	161100	169820560	2125	2125	2125	2125	0
297	20241219	161000	169820560	2125	2125	2125	2125	0
298	20241219	160900	169820560	2125	2125	2125	2125	0
299	20241219	160800	169820560	2125	2125	2125	2125	0
300	20241219	160700	169820560	2125	2125	2125	2125	0
301	20241219	160600	169820560	2125	2125	2125	2125	0
302	20241219	160500	169820560	2125	2125	2125	2125	544
303	20241219	160400	169820560	2125	2125	2125	2125	0
304	20241219	160300	169820560	2125	2125	2125	2125	0
305	20241219	160200	169820560	2125	2125	2125	2125	0
306	20241219	160100	169820560	2125	2125	2125	2125	0
307	20241219	160000	169820560	2125	2125	2125	2125	0
308	20241219	155900	169820560	2125	2125	2125	2125	0
309	20241219	155800	169820560	2125	2125	2125	2125	0
310	20241219	155700	169820560	2125	2125	2125	2125	0
311	20241219	155600	169820560	2125	2125	2125	2125	0
312	20241219	155500	169820560	2125	2125	2125	2125	0
313	20241219	155400	169820560	2125	2125	2125	2125	0
314	20241219	155300	169820560	2125	2125	2125	2125	0
315	20241219	155200	169820560	2125	2125	2125	2125	0
316	20241219	155100	169820560	2125	2125	2125	2125	0
317	20241219	155000	169820560	2125	2125	2125	2125	0
318	20241219	154900	169820560	2125	2125	2125	2125	0
319	20241219	154800	169820560	2125	2125	2125	2125	0
320	20241219	154700	169820560	2125	2125	2125	2125	0
321	20241219	154600	169820560	2125	2125	2125	2125	0
322	20241219	154500	169820560	2125	2125	2125	2125	0
323	20241219	154400	169820560	2125	2125	2125	2125	0
324	20241219	154300	169820560	2125	2125	2125	2125	0
325	20241219	154200	169820560	2125	2125	2125	2125	0
326	20241219	154100	169820560	2125	2125	2125	2125	0
327	20241219	154000	169820560	2125	2125	2125	2125	0
328	20241219	153900	169820560	2125	2125	2125	2125	0
329	20241219	153800	169820560	2125	2125	2125	2125	0
330	20241219	153700	169820560	2125	2125	2125	2125	0
331	20241219	153600	169820560	2125	2125	2125	2125	0
332	20241219	153500	169820560	2125	2125	2125	2125	544
333	20241219	153400	169820560	2125	2125	2125	2125	0
334	20241219	153300	169820560	2125	2125	2125	2125	0
335	20241219	153200	169820560	2125	2125	2125	2125	0
336	20241219	153100	169820560	2125	2125	2125	2125	0
337	20241219	153000	169820560	2125	2125	2125	2125	544
338	20241219	152900	168664560	2125	2125	2125	2125	0
339	20241219	152800	168664560	2125	2125	2125	2125	0
340	20241219	152700	168664560	2125	2125	2125	2125	0
341	20241219	152600	168664560	2125	2125	2125	2125	0
342	20241219	152500	168664560	2125	2125	2125	2125	0
343	20241219	152400	168664560	2125	2125	2125	2125	0
344	20241219	152300	168664560	2125	2125	2125	2125	0
345	20241219	152200	168664560	2125	2125	2125	2125	0
346	20241219	152100	168664560	2125	2125	2125	2125	0
347	20241219	152000	168664560	2125	2125	2125	2125	0
348	20241219	151900	168664560	2125	2095	2125	2095	711
349	20241219	151800	167159300	2115	2110	2115	2110	1200
350	20241219	151700	164626835	2110	2105	2110	2085	2043
351	20241219	151600	160343105	2105	2105	2105	2105	0
352	20241219	151500	160343105	2105	2105	2105	2105	0
353	20241219	151400	160343105	2105	2105	2105	2105	0
354	20241219	151300	160343105	2105	2105	2105	2105	0
355	20241219	151200	160343105	2105	2105	2105	2105	0
356	20241219	151100	160343105	2105	2105	2105	2105	0
357	20241219	151000	160343105	2105	2115	2115	2100	1570
358	20241219	150900	157042970	2120	2120	2120	2120	980
359	20241219	150800	154965370	2120	2120	2125	2120	2334
360	20241219	150700	150017285	2125	2125	2125	2125	0
361	20241219	150600	150017285	2125	2125	2125	2125	0
362	20241219	150500	150017285	2125	2125	2125	2125	0
363	20241219	150400	150017285	2125	2125	2125	2125	1000
364	20241219	150300	147892285	2110	2110	2110	2110	600
365	20241219	150200	146626285	2105	2100	2105	2100	701
366	20241219	150100	145153825	2100	2100	2100	2100	0
367	20241219	150000	145153825	2100	2100	2100	2100	0
368	20241219	145900	145153825	2100	2100	2100	2100	0
369	20241219	145800	145153825	2100	2100	2100	2100	0
370	20241219	145700	145153825	2100	2100	2100	2095	2200
371	20241219	145600	140541860	2100	2100	2100	2100	1800
372	20241219	145500	136761860	2100	2100	2100	2100	0
373	20241219	145400	136761860	2100	2100	2100	2100	0
374	20241219	145300	136761860	2100	2100	2100	2100	0
375	20241219	145200	136761860	2100	2100	2100	2100	0
376	20241219	145100	136761860	2100	2100	2100	2100	0
377	20241219	145000	136761860	2100	2100	2100	2100	0
378	20241219	144900	136761860	2100	2100	2100	2100	0
379	20241219	144800	136761860	2100	2100	2100	2100	0
380	20241219	144700	136761860	2100	2100	2100	2100	0
381	20241219	144600	136761860	2100	2100	2100	2100	0
382	20241219	144500	136761860	2100	2100	2100	2100	0
383	20241219	144400	136761860	2100	2100	2100	2100	0
384	20241219	144300	136761860	2100	2105	2105	2100	200
385	20241219	144200	136341850	2100	2100	2100	2100	500
386	20241219	144100	135291850	2100	2100	2100	2100	0
387	20241219	144000	135291850	2100	2100	2100	2100	500
388	20241219	143900	134241850	2100	2105	2105	2095	5721
389	20241219	143800	122227530	2100	2100	2100	2100	0
390	20241219	143700	122227530	2100	2100	2100	2100	0
391	20241219	143600	122227530	2100	2100	2100	2100	0
392	20241219	143500	122227530	2100	2100	2100	2100	0
393	20241219	143400	122227530	2100	2100	2100	2100	0
394	20241219	143300	122227530	2100	2105	2105	2100	100
395	20241219	143200	122017525	2105	2105	2105	2105	0
396	20241219	143100	122017525	2105	2105	2105	2105	0
397	20241219	143000	122017525	2105	2105	2105	2105	0
398	20241219	142900	122017525	2105	2105	2105	2105	0
399	20241219	142800	122017525	2105	2105	2105	2105	0
400	20241219	142700	122017525	2105	2105	2105	2105	0
401	20241219	142600	122017525	2105	2105	2105	2105	0
402	20241219	142500	122017525	2105	2105	2105	2105	0
403	20241219	142400	122017525	2105	2105	2105	2105	388
404	20241219	142300	121200785	2105	2105	2105	2105	0
405	20241219	142200	121200785	2105	2105	2105	2105	0
406	20241219	142100	121200785	2105	2105	2105	2105	1000
407	20241219	142000	119095785	2110	2110	2110	2110	0
408	20241219	141900	119095785	2110	2110	2110	2110	0
409	20241219	141800	119095785	2110	2110	2110	2110	0
410	20241219	141700	119095785	2110	2110	2110	2110	0
411	20241219	141600	119095785	2110	2110	2110	2110	728
412	20241219	141500	117559705	2120	2120	2120	2120	80
413	20241219	141400	117390105	2120	2120	2120	2120	0
414	20241219	141300	117390105	2120	2120	2120	2120	0
415	20241219	141200	117390105	2120	2120	2120	2120	0
416	20241219	141100	117390105	2120	2115	2120	2115	255
417	20241219	141000	116850735	2115	2115	2115	2115	0
418	20241219	140900	116850735	2115	2115	2115	2115	0
419	20241219	140800	116850735	2115	2115	2115	2115	0
420	20241219	140700	116850735	2115	2115	2115	2115	0
421	20241219	140600	116850735	2115	2115	2115	2115	200
422	20241219	140500	116427735	2115	2115	2115	2115	0
423	20241219	140400	116427735	2115	2115	2115	2115	0
424	20241219	140300	116427735	2115	2115	2115	2115	0
425	20241219	140200	116427735	2115	2115	2115	2115	0
426	20241219	140100	116427735	2115	2115	2115	2115	0
427	20241219	140000	116427735	2115	2115	2115	2115	0
428	20241219	135900	116427735	2115	2115	2115	2115	0
429	20241219	135800	116427735	2115	2115	2115	2115	0
430	20241219	135700	116427735	2115	2115	2115	2115	20
431	20241219	135600	116385435	2115	2115	2115	2115	0
432	20241219	135500	116385435	2115	2115	2115	2115	0
433	20241219	135400	116385435	2115	2115	2115	2115	0
434	20241219	135300	116385435	2115	2115	2115	2115	0
435	20241219	135200	116385435	2115	2115	2115	2115	0
436	20241219	135100	116385435	2115	2115	2115	2115	0
437	20241219	135000	116385435	2115	2115	2115	2115	0
438	20241219	134900	116385435	2115	2115	2115	2115	0
439	20241219	134800	116385435	2115	2115	2115	2115	5
440	20241219	134700	116374860	2115	2115	2115	2115	300
441	20241219	134600	115740360	2115	2125	2125	2115	500
442	20241219	134500	114680005	2130	2130	2130	2130	0
443	20241219	134400	114680005	2130	2130	2130	2130	0
444	20241219	134300	114680005	2130	2130	2130	2130	5
445	20241219	134200	114669355	2130	2130	2130	2130	0
446	20241219	134100	114669355	2130	2130	2130	2130	0
447	20241219	134000	114669355	2130	2130	2130	2130	20
448	20241219	133900	114626755	2130	2130	2130	2130	0
449	20241219	133800	114626755	2130	2130	2130	2130	0
450	20241219	133700	114626755	2130	2130	2130	2130	0
451	20241219	133600	114626755	2130	2130	2130	2130	100
452	20241219	133500	114413755	2125	2125	2125	2125	0
453	20241219	133400	114413755	2125	2125	2125	2125	608
454	20241219	133300	113121755	2125	2125	2125	2125	0
455	20241219	133200	113121755	2125	2125	2125	2125	10
456	20241219	133100	113100505	2120	2120	2120	2120	0
457	20241219	133000	113100505	2120	2120	2120	2120	409
458	20241219	132900	112233425	2120	2120	2120	2120	141
459	20241219	132800	111934505	2120	2120	2120	2120	9
460	20241219	132700	111915425	2115	2115	2115	2115	0
461	20241219	132600	111915425	2115	2115	2115	2115	0
462	20241219	132500	111915425	2115	2115	2115	2115	0
463	20241219	132400	111915425	2115	2115	2115	2115	0
464	20241219	132300	111915425	2115	2115	2115	2115	1284
465	20241219	132200	109199765	2115	2115	2115	2115	0
466	20241219	132100	109199765	2115	2115	2115	2115	0
467	20241219	132000	109199765	2115	2115	2115	2115	0
468	20241219	131900	109199765	2115	2115	2115	2115	0
469	20241219	131800	109199765	2115	2115	2115	2115	9
470	20241219	131700	109180730	2105	2105	2105	2105	500
471	20241219	131600	108128230	2105	2105	2105	2105	0
472	20241219	131500	108128230	2105	2105	2105	2105	0
473	20241219	131400	108128230	2105	2105	2105	2105	22
474	20241219	131300	108081920	2105	2105	2105	2105	0
475	20241219	131200	108081920	2105	2105	2105	2105	0
476	20241219	131100	108081920	2105	2105	2105	2105	0
477	20241219	131000	108081920	2105	2105	2105	2105	0
478	20241219	130900	108081920	2105	2105	2105	2105	0
479	20241219	130800	108081920	2105	2105	2105	2105	0
480	20241219	130700	108081920	2105	2105	2105	2105	0
481	20241219	130600	108081920	2105	2105	2105	2105	100
482	20241219	130500	107871420	2110	2110	2110	2110	0
483	20241219	130400	107871420	2110	2110	2110	2110	1555
484	20241219	130300	104590370	2110	2110	2110	2110	0
485	20241219	130200	104590370	2110	2110	2110	2110	0
486	20241219	130100	104590370	2110	2110	2110	2110	0
487	20241219	130000	104590370	2110	2110	2110	2110	0
488	20241219	125900	104590370	2110	2110	2110	2110	0
489	20241219	125800	104590370	2110	2110	2110	2110	158
490	20241219	125700	104256990	2105	2105	2105	2105	0
491	20241219	125600	104256990	2105	2105	2105	2105	0
492	20241219	125500	104256990	2105	2105	2105	2105	0
493	20241219	125400	104256990	2105	2105	2105	2105	0
494	20241219	125300	104256990	2105	2105	2105	2105	0
495	20241219	125200	104256990	2105	2105	2105	2105	0
496	20241219	125100	104256990	2105	2105	2105	2105	194
497	20241219	125000	103848620	2105	2105	2105	2105	0
498	20241219	124900	103848620	2105	2105	2105	2105	0
499	20241219	124800	103848620	2105	2105	2105	2105	0
500	20241219	124700	103848620	2105	2105	2105	2105	0
501	20241219	124600	103848620	2105	2105	2105	2105	0
502	20241219	124500	103848620	2105	2105	2105	2105	0
503	20241219	124400	103848620	2105	2105	2105	2105	0
504	20241219	124300	103848620	2105	2105	2105	2105	0
505	20241219	124200	103848620	2105	2105	2105	2105	0
506	20241219	124100	103848620	2105	2105	2105	2105	0
507	20241219	124000	103848620	2105	2105	2105	2105	0
508	20241219	123900	103848620	2105	2105	2105	2105	5
509	20241219	123800	103838095	2095	2095	2095	2095	0
510	20241219	123700	103838095	2095	2095	2095	2095	0
511	20241219	123600	103838095	2095	2095	2095	2095	0
512	20241219	123500	103838095	2095	2095	2095	2095	50
513	20241219	123400	103733345	2095	2095	2095	2095	50
514	20241219	123300	103628595	2105	2105	2105	2105	0
515	20241219	123200	103628595	2105	2105	2105	2105	0
516	20241219	123100	103628595	2105	2105	2105	2105	0
517	20241219	123000	103628595	2105	2105	2105	2105	0
518	20241219	122900	103628595	2105	2105	2105	2105	0
519	20241219	122800	103628595	2105	2100	2105	2100	2
520	20241219	122700	103624390	2095	2100	2100	2095	10
521	20241219	122600	103603435	2090	2090	2090	2090	0
522	20241219	122500	103603435	2090	2090	2090	2090	0
523	20241219	122400	103603435	2090	2090	2090	2090	0
524	20241219	122300	103603435	2090	2090	2090	2090	0
525	20241219	122200	103603435	2090	2090	2090	2090	0
526	20241219	122100	103603435	2090	2090	2090	2090	100
527	20241219	122000	103394435	2090	2110	2110	2090	1501
528	20241219	121900	100234775	2115	2110	2115	2110	6
529	20241219	121800	100222090	2110	2110	2110	2110	0
530	20241219	121700	100222090	2110	2110	2110	2110	0
531	20241219	121600	100222090	2110	2110	2110	2110	0
532	20241219	121500	100222090	2110	2110	2110	2110	0
533	20241219	121400	100222090	2110	2110	2110	2110	0
534	20241219	121300	100222090	2110	2110	2110	2110	0
535	20241219	121200	100222090	2110	2110	2110	2110	0
536	20241219	121100	100222090	2110	2110	2110	2110	0
537	20241219	121000	100222090	2110	2110	2110	2110	0
538	20241219	120900	100222090	2110	2110	2110	2110	0
539	20241219	120800	100222090	2110	2110	2110	2110	100
540	20241219	120700	100011090	2110	2110	2110	2110	0
541	20241219	120600	100011090	2110	2110	2110	2110	0
542	20241219	120500	100011090	2110	2110	2110	2110	0
543	20241219	120400	100011090	2110	2110	2110	2110	0
544	20241219	120300	100011090	2110	2110	2110	2110	0
545	20241219	120200	100011090	2110	2110	2110	2110	0
546	20241219	120100	100011090	2110	2110	2110	2110	0
547	20241219	120000	100011090	2110	2110	2110	2110	0
548	20241219	115900	100011090	2110	2110	2110	2110	0
549	20241219	115800	100011090	2110	2110	2110	2110	0
550	20241219	115700	100011090	2110	2110	2110	2110	0
551	20241219	115600	100011090	2110	2110	2110	2110	23
552	20241219	115500	99962560	2125	2125	2125	2125	0
553	20241219	115400	99962560	2125	2125	2125	2125	0
554	20241219	115300	99962560	2125	2125	2125	2125	0
555	20241219	115200	99962560	2125	2125	2125	2125	0
556	20241219	115100	99962560	2125	2125	2125	2125	0
557	20241219	115000	99962560	2125	2125	2125	2125	0
558	20241219	114900	99962560	2125	2125	2125	2125	0
559	20241219	114800	99962560	2125	2125	2125	2125	50
560	20241219	114700	99856310	2110	2110	2110	2110	0
561	20241219	114600	99856310	2110	2130	2130	2110	3023
562	20241219	114500	93476940	2130	2130	2130	2130	0
563	20241219	114400	93476940	2130	2130	2130	2130	0
564	20241219	114300	93476940	2130	2130	2130	2130	0
565	20241219	114200	93476940	2130	2130	2130	2130	0
566	20241219	114100	93476940	2130	2130	2130	2130	0
567	20241219	114000	93476940	2130	2130	2130	2130	0
568	20241219	113900	93476940	2130	2120	2130	2120	50
569	20241219	113800	93370810	2120	2120	2120	2120	0
570	20241219	113700	93370810	2120	2120	2120	2120	1
571	20241219	113600	93368690	2120	2125	2125	2120	503
572	20241219	113500	92302305	2125	2125	2125	2125	0
573	20241219	113400	92302305	2125	2125	2125	2125	0
574	20241219	113300	92302305	2125	2125	2125	2125	0
575	20241219	113200	92302305	2125	2125	2125	2125	165
576	20241219	113100	91951680	2120	2120	2120	2120	0
577	20241219	113000	91951680	2120	2120	2120	2120	0
578	20241219	112900	91951680	2120	2120	2120	2120	0
579	20241219	112800	91951680	2120	2120	2120	2120	0
580	20241219	112700	91951680	2120	2120	2120	2120	0
581	20241219	112600	91951680	2120	2120	2120	2120	0
582	20241219	112500	91951680	2120	2120	2120	2120	0
583	20241219	112400	91951680	2120	2120	2120	2120	0
584	20241219	112300	91951680	2120	2120	2120	2120	200
585	20241219	112200	91527680	2120	2120	2120	2120	0
586	20241219	112100	91527680	2120	2120	2120	2120	0
587	20241219	112000	91527680	2120	2125	2125	2120	186
588	20241219	111900	91133355	2120	2120	2120	2120	0
589	20241219	111800	91133355	2120	2120	2120	2120	0
590	20241219	111700	91133355	2120	2125	2125	2120	1134
591	20241219	111600	88723885	2120	2120	2120	2120	0
592	20241219	111500	88723885	2120	2120	2120	2120	0
593	20241219	111400	88723885	2120	2120	2120	2120	0
594	20241219	111300	88723885	2120	2120	2120	2120	0
595	20241219	111200	88723885	2120	2120	2130	2120	462
596	20241219	111100	87740135	2120	2120	2120	2120	0
597	20241219	111000	87740135	2120	2120	2120	2120	0
598	20241219	110900	87740135	2120	2120	2120	2120	0
599	20241219	110800	87740135	2120	2125	2125	2120	267
600	20241219	110700	87173095	2130	2130	2130	2130	0
601	20241219	110600	87173095	2130	2130	2130	2130	78
602	20241219	110500	87006955	2130	2130	2130	2130	0
603	20241219	110400	87006955	2130	2130	2130	2130	1005
604	20241219	110300	84866305	2135	2130	2135	2130	67
605	20241219	110200	84723565	2130	2130	2130	2130	0
606	20241219	110100	84723565	2130	2130	2130	2130	0
607	20241219	110000	84723565	2130	2130	2130	2130	0
608	20241219	105900	84723565	2130	2130	2130	2130	1
609	20241219	105800	84721435	2120	2120	2120	2120	0
610	20241219	105700	84721435	2120	2120	2120	2120	0
611	20241219	105600	84721435	2120	2120	2120	2120	0
612	20241219	105500	84721435	2120	2120	2120	2120	0
613	20241219	105400	84721435	2120	2120	2120	2120	0
614	20241219	105300	84721435	2120	2120	2120	2120	0
615	20241219	105200	84721435	2120	2120	2120	2120	2
616	20241219	105100	84717195	2125	2125	2125	2125	55
617	20241219	105000	84600320	2120	2120	2120	2120	480
618	20241219	104900	83582720	2120	2120	2120	2120	0
619	20241219	104800	83582720	2120	2120	2120	2120	100
620	20241219	104700	83370720	2115	2120	2120	2115	1228
621	20241219	104600	80773410	2120	2120	2120	2120	0
622	20241219	104500	80773410	2120	2120	2120	2120	50
623	20241219	104400	80667410	2115	2115	2115	2115	0
624	20241219	104300	80667410	2115	2115	2115	2115	50
625	20241219	104200	80561660	2105	2105	2105	2105	0
626	20241219	104100	80561660	2105	2105	2105	2105	0
627	20241219	104000	80561660	2105	2105	2105	2105	0
628	20241219	103900	80561660	2105	2105	2105	2105	0
629	20241219	103800	80561660	2105	2105	2105	2105	0
630	20241219	103700	80561660	2105	2105	2105	2105	0
631	20241219	103600	80561660	2105	2105	2105	2105	0
632	20241219	103500	80561660	2105	2105	2105	2105	0
633	20241219	103400	80561660	2105	2105	2105	2105	0
634	20241219	103300	80561660	2105	2145	2145	2105	2
635	20241219	103200	80557410	2150	2150	2150	2150	0
636	20241219	103100	80557410	2150	2150	2150	2150	0
637	20241219	103000	80557410	2150	2135	2150	2135	17570
638	20241219	102900	42942080	2135	2125	2135	2125	940
639	20241219	102800	40939915	2120	2120	2120	2120	60
640	20241219	102700	40812715	2115	2115	2115	2115	0
641	20241219	102600	40812715	2115	2115	2115	2115	869
642	20241219	102500	38974780	2110	2110	2110	2110	0
643	20241219	102400	38974780	2110	2110	2110	2110	0
644	20241219	102300	38974780	2110	2100	2110	2100	842
645	20241219	102200	37201275	2100	2100	2100	2100	0
646	20241219	102100	37201275	2100	2100	2100	2100	0
647	20241219	102000	37201275	2100	2100	2100	2100	50
648	20241219	101900	37096275	2100	2100	2100	2100	0
649	20241219	101800	37096275	2100	2100	2100	2100	0
650	20241219	101700	37096275	2100	2100	2100	2100	5
651	20241219	101600	37085775	2080	2080	2080	2080	0
652	20241219	101500	37085775	2080	2080	2080	2080	0
653	20241219	101400	37085775	2080	2080	2080	2080	0
654	20241219	101300	37085775	2080	2080	2080	2080	0
655	20241219	101200	37085775	2080	2090	2090	2080	51
656	20241219	101100	36979195	2100	2100	2100	2100	0
657	20241219	101000	36979195	2100	2100	2100	2100	0
658	20241219	100900	36979195	2100	2100	2100	2100	0
659	20241219	100800	36979195	2100	2100	2100	2100	1
660	20241219	100700	36977095	2095	2100	2100	2095	5
661	20241219	100600	36966605	2100	2085	2100	2075	1301
662	20241219	100500	34250210	2085	2085	2085	2085	0
663	20241219	100400	34250210	2085	2085	2085	2085	0
664	20241219	100300	34250210	2085	2085	2085	2085	0
665	20241219	100200	34250210	2085	2080	2085	2080	45
666	20241219	100100	34156585	2080	2080	2080	2080	10
667	20241219	100000	34135785	2080	2080	2080	2080	0
668	20241219	095900	34135785	2080	2080	2080	2080	0
669	20241219	095800	34135785	2080	2085	2085	2080	113
670	20241219	095700	33900245	2085	2085	2085	2085	0
671	20241219	095600	33900245	2085	2085	2085	2085	0
672	20241219	095500	33900245	2085	2085	2085	2085	1
673	20241219	095400	33898160	2085	2085	2085	2085	0
674	20241219	095300	33898160	2085	2085	2085	2085	0
675	20241219	095200	33898160	2085	2085	2085	2085	0
676	20241219	095100	33898160	2085	2085	2085	2085	0
677	20241219	095000	33898160	2085	2085	2085	2085	0
678	20241219	094900	33898160	2085	2085	2085	2085	30
679	20241219	094800	33835610	2085	2085	2085	2085	0
680	20241219	094700	33835610	2085	2085	2085	2085	0
681	20241219	094600	33835610	2085	2085	2085	2085	10
682	20241219	094500	33814760	2085	2085	2085	2085	0
683	20241219	094400	33814760	2085	2085	2085	2085	0
684	20241219	094300	33814760	2085	2085	2085	2085	0
685	20241219	094200	33814760	2085	2085	2085	2085	10
686	20241219	094100	33793910	2080	2080	2080	2080	0
687	20241219	094000	33793910	2080	2070	2080	2070	75
688	20241219	093900	33638410	2080	2080	2080	2080	0
689	20241219	093800	33638410	2080	2080	2080	2080	0
690	20241219	093700	33638410	2080	2080	2080	2080	0
691	20241219	093600	33638410	2080	2080	2080	2080	0
692	20241219	093500	33638410	2080	2080	2080	2080	10
693	20241219	093400	33617610	2080	2080	2080	2080	0
694	20241219	093300	33617610	2080	2080	2080	2080	0
695	20241219	093200	33617610	2080	2080	2080	2080	0
696	20241219	093100	33617610	2080	2080	2080	2080	100
697	20241219	093000	33409610	2075	2075	2075	2075	0
698	20241219	092900	33409610	2075	2075	2075	2075	0
699	20241219	092800	33409610	2075	2075	2075	2075	0
700	20241219	092700	33409610	2075	2075	2075	2075	100
701	20241219	092600	33202110	2070	2075	2075	2070	152
702	20241219	092500	32886970	2075	2075	2075	2075	0
703	20241219	092400	32886970	2075	2075	2075	2075	0
704	20241219	092300	32886970	2075	2070	2075	2070	1378
705	20241219	092200	30027655	2070	2070	2070	2070	325
706	20241219	092100	29354905	2050	2050	2050	2050	0
707	20241219	092000	29354905	2050	2050	2050	2050	0
708	20241219	091900	29354905	2050	2050	2050	2050	0
709	20241219	091800	29354905	2050	2050	2050	2050	0
710	20241219	091700	29354905	2050	2050	2050	2050	0
711	20241219	091600	29354905	2050	2050	2050	2050	337
712	20241219	091500	28664055	2050	2050	2050	2050	350
713	20241219	091400	27946555	2050	2055	2055	2050	607
714	20241219	091300	26701490	2055	2050	2055	2045	2252
715	20241219	091200	22082780	2050	2050	2050	2050	0
716	20241219	091100	22082780	2050	2050	2050	2050	0
717	20241219	091000	22082780	2050	2050	2050	2050	697
718	20241219	090900	20653930	2025	2025	2025	2025	500
719	20241219	090800	19641430	2025	2035	2035	2025	1300
720	20241219	090700	17007180	2035	2040	2040	2030	701
721	20241219	090600	15580555	2040	2055	2055	2040	2501
722	20241219	090500	10473285	2040	2080	2080	2040	696
723	20241219	090400	9042405	2080	2080	2080	2080	0
724	20241219	090300	9042405	2080	2080	2080	2080	0
725	20241219	090200	9042405	2080	2085	2085	2080	2847
726	20241219	090100	3120620	2090	2090	2090	2090	0
727	20241219	090000	3120620	2090	2095	2095	2090	1493