KissMeData/298060/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	210900	281038180	2090	2090	2090	2090	7459
3	20241219	210800	281038180	2090	2090	2090	2090	0
4	20241219	210700	281038180	2090	2090	2090	2090	0
5	20241219	210600	281038180	2090	2090	2090	2090	0
6	20241219	210500	281038180	2090	2090	2090	2090	0
7	20241219	210400	281038180	2090	2090	2090	2090	0
8	20241219	210300	281038180	2090	2090	2090	2090	0
9	20241219	210200	281038180	2090	2090	2090	2090	0
10	20241219	210100	281038180	2090	2090	2090	2090	0
11	20241219	210000	281038180	2090	2090	2090	2090	0
12	20241219	205900	281038180	2090	2090	2090	2090	0
13	20241219	205800	281038180	2090	2090	2090	2090	0
14	20241219	205700	281038180	2090	2090	2090	2090	0
15	20241219	205600	281038180	2090	2090	2090	2090	0
16	20241219	205500	281038180	2090	2090	2090	2090	0
17	20241219	205400	281038180	2090	2090	2090	2090	0
18	20241219	205300	281038180	2090	2090	2090	2090	0
19	20241219	205200	281038180	2090	2090	2090	2090	0
20	20241219	205100	281038180	2090	2090	2090	2090	0
21	20241219	205000	281038180	2090	2090	2090	2090	0
22	20241219	204900	281038180	2090	2090	2090	2090	0
23	20241219	204800	281038180	2090	2090	2090	2090	0
24	20241219	204700	281038180	2090	2090	2090	2090	0
25	20241219	204600	281038180	2090	2090	2090	2090	0
26	20241219	204500	281038180	2090	2090	2090	2090	0
27	20241219	204400	281038180	2090	2090	2090	2090	0
28	20241219	204300	281038180	2090	2090	2090	2090	0
29	20241219	204200	281038180	2090	2090	2090	2090	0
30	20241219	204100	281038180	2090	2090	2090	2090	0
31	20241219	204000	281038180	2090	2090	2090	2090	0
32	20241219	203900	281038180	2090	2090	2090	2090	7459
33	20241219	203800	281038180	2090	2090	2090	2090	0
34	20241219	203700	281038180	2090	2090	2090	2090	0
35	20241219	203600	281038180	2090	2090	2090	2090	0
36	20241219	203500	281038180	2090	2090	2090	2090	0
37	20241219	203400	281038180	2090	2090	2090	2090	0
38	20241219	203300	281038180	2090	2090	2090	2090	0
39	20241219	203200	281038180	2090	2090	2090	2090	0
40	20241219	203100	281038180	2090	2090	2090	2090	0
41	20241219	203000	281038180	2090	2090	2090	2090	0
42	20241219	202900	281038180	2090	2090	2090	2090	0
43	20241219	202800	281038180	2090	2090	2090	2090	0
44	20241219	202700	281038180	2090	2090	2090	2090	0
45	20241219	202600	281038180	2090	2090	2090	2090	0
46	20241219	202500	281038180	2090	2090	2090	2090	0
47	20241219	202400	281038180	2090	2090	2090	2090	0
48	20241219	202300	281038180	2090	2090	2090	2090	0
49	20241219	202200	281038180	2090	2090	2090	2090	0
50	20241219	202100	281038180	2090	2090	2090	2090	0
51	20241219	202000	281038180	2090	2090	2090	2090	0
52	20241219	201900	281038180	2090	2090	2090	2090	0
53	20241219	201800	281038180	2090	2090	2090	2090	0
54	20241219	201700	281038180	2090	2090	2090	2090	0
55	20241219	201600	281038180	2090	2090	2090	2090	0
56	20241219	201500	281038180	2090	2090	2090	2090	0
57	20241219	201400	281038180	2090	2090	2090	2090	0
58	20241219	201300	281038180	2090	2090	2090	2090	0
59	20241219	201200	281038180	2090	2090	2090	2090	0
60	20241219	201100	281038180	2090	2090	2090	2090	0
61	20241219	201000	281038180	2090	2090	2090	2090	0
62	20241219	200900	281038180	2090	2090	2090	2090	7459
63	20241219	200800	281038180	2090	2090	2090	2090	0
64	20241219	200700	281038180	2090	2090	2090	2090	0
65	20241219	200600	281038180	2090	2090	2090	2090	0
66	20241219	200500	281038180	2090	2090	2090	2090	0
67	20241219	200400	281038180	2090	2090	2090	2090	0
68	20241219	200300	281038180	2090	2090	2090	2090	0
69	20241219	200200	281038180	2090	2090	2090	2090	0
70	20241219	200100	281038180	2090	2090	2090	2090	0
71	20241219	200000	281038180	2090	2090	2090	2090	0
72	20241219	195900	281038180	2090	2090	2090	2090	0
73	20241219	195800	281038180	2090	2090	2090	2090	0
74	20241219	195700	281038180	2090	2090	2090	2090	0
75	20241219	195600	281038180	2090	2090	2090	2090	0
76	20241219	195500	281038180	2090	2090	2090	2090	0
77	20241219	195400	281038180	2090	2090	2090	2090	0
78	20241219	195300	281038180	2090	2090	2090	2090	0
79	20241219	195200	281038180	2090	2090	2090	2090	0
80	20241219	195100	281038180	2090	2090	2090	2090	0
81	20241219	195000	281038180	2090	2090	2090	2090	0
82	20241219	194900	281038180	2090	2090	2090	2090	0
83	20241219	194800	281038180	2090	2090	2090	2090	0
84	20241219	194700	281038180	2090	2090	2090	2090	0
85	20241219	194600	281038180	2090	2090	2090	2090	0
86	20241219	194500	281038180	2090	2090	2090	2090	0
87	20241219	194400	281038180	2090	2090	2090	2090	0
88	20241219	194300	281038180	2090	2090	2090	2090	0
89	20241219	194200	281038180	2090	2090	2090	2090	0
90	20241219	194100	281038180	2090	2090	2090	2090	0
91	20241219	194000	281038180	2090	2090	2090	2090	0
92	20241219	193900	281038180	2090	2090	2090	2090	7459
93	20241219	193800	281038180	2090	2090	2090	2090	0
94	20241219	193700	281038180	2090	2090	2090	2090	0
95	20241219	193600	281038180	2090	2090	2090	2090	0
96	20241219	193500	281038180	2090	2090	2090	2090	0
97	20241219	193400	281038180	2090	2090	2090	2090	0
98	20241219	193300	281038180	2090	2090	2090	2090	0
99	20241219	193200	281038180	2090	2090	2090	2090	0
100	20241219	193100	281038180	2090	2090	2090	2090	0
101	20241219	193000	281038180	2090	2090	2090	2090	0
102	20241219	192900	281038180	2090	2090	2090	2090	0
103	20241219	192800	281038180	2090	2090	2090	2090	0
104	20241219	192700	281038180	2090	2090	2090	2090	0
105	20241219	192600	281038180	2090	2090	2090	2090	0
106	20241219	192500	281038180	2090	2090	2090	2090	0
107	20241219	192400	281038180	2090	2090	2090	2090	0
108	20241219	192300	281038180	2090	2090	2090	2090	0
109	20241219	192200	281038180	2090	2090	2090	2090	0
110	20241219	192100	281038180	2090	2090	2090	2090	0
111	20241219	192000	281038180	2090	2090	2090	2090	0
112	20241219	191900	281038180	2090	2090	2090	2090	0
113	20241219	191800	281038180	2090	2090	2090	2090	0
114	20241219	191700	281038180	2090	2090	2090	2090	0
115	20241219	191600	281038180	2090	2090	2090	2090	0
116	20241219	191500	281038180	2090	2090	2090	2090	0
117	20241219	191400	281038180	2090	2090	2090	2090	0
118	20241219	191300	281038180	2090	2090	2090	2090	0
119	20241219	191200	281038180	2090	2090	2090	2090	0
120	20241219	191100	281038180	2090	2090	2090	2090	0
121	20241219	191000	281038180	2090	2090	2090	2090	0
122	20241219	190900	281038180	2090	2090	2090	2090	7459
123	20241219	190800	281038180	2090	2090	2090	2090	0
124	20241219	190700	281038180	2090	2090	2090	2090	0
125	20241219	190600	281038180	2090	2090	2090	2090	0
126	20241219	190500	281038180	2090	2090	2090	2090	0
127	20241219	190400	281038180	2090	2090	2090	2090	0
128	20241219	190300	281038180	2090	2090	2090	2090	0
129	20241219	190200	281038180	2090	2090	2090	2090	0
130	20241219	190100	281038180	2090	2090	2090	2090	0
131	20241219	190000	281038180	2090	2090	2090	2090	0
132	20241219	185900	281038180	2090	2090	2090	2090	0
133	20241219	185800	281038180	2090	2090	2090	2090	0
134	20241219	185700	281038180	2090	2090	2090	2090	0
135	20241219	185600	281038180	2090	2090	2090	2090	0
136	20241219	185500	281038180	2090	2090	2090	2090	0
137	20241219	185400	281038180	2090	2090	2090	2090	0
138	20241219	185300	281038180	2090	2090	2090	2090	0
139	20241219	185200	281038180	2090	2090	2090	2090	0
140	20241219	185100	281038180	2090	2090	2090	2090	0
141	20241219	185000	281038180	2090	2090	2090	2090	0
142	20241219	184900	281038180	2090	2090	2090	2090	0
143	20241219	184800	281038180	2090	2090	2090	2090	0
144	20241219	184700	281038180	2090	2090	2090	2090	0
145	20241219	184600	281038180	2090	2090	2090	2090	0
146	20241219	184500	281038180	2090	2090	2090	2090	0
147	20241219	184400	281038180	2090	2090	2090	2090	0
148	20241219	184300	281038180	2090	2090	2090	2090	0
149	20241219	184200	281038180	2090	2090	2090	2090	0
150	20241219	184100	281038180	2090	2090	2090	2090	0
151	20241219	184000	281038180	2090	2090	2090	2090	0
152	20241219	183900	281038180	2090	2090	2090	2090	7459
153	20241219	183800	281038180	2090	2090	2090	2090	0
154	20241219	183700	281038180	2090	2090	2090	2090	0
155	20241219	183600	281038180	2090	2090	2090	2090	0
156	20241219	183500	281038180	2090	2090	2090	2090	0
157	20241219	183400	281038180	2090	2090	2090	2090	0
158	20241219	183300	281038180	2090	2090	2090	2090	0
159	20241219	183200	281038180	2090	2090	2090	2090	0
160	20241219	183100	281038180	2090	2090	2090	2090	0
161	20241219	183000	281038180	2090	2090	2090	2090	0
162	20241219	182900	281038180	2090	2090	2090	2090	0
163	20241219	182800	281038180	2090	2090	2090	2090	0
164	20241219	182700	281038180	2090	2090	2090	2090	0
165	20241219	182600	281038180	2090	2090	2090	2090	0
166	20241219	182500	281038180	2090	2090	2090	2090	0
167	20241219	182400	281038180	2090	2090	2090	2090	0
168	20241219	182300	281038180	2090	2090	2090	2090	0
169	20241219	182200	281038180	2090	2090	2090	2090	0
170	20241219	182100	281038180	2090	2090	2090	2090	0
171	20241219	182000	281038180	2090	2090	2090	2090	0
172	20241219	181900	281038180	2090	2090	2090	2090	0
173	20241219	181800	281038180	2090	2090	2090	2090	0
174	20241219	181700	281038180	2090	2090	2090	2090	0
175	20241219	181600	281038180	2090	2090	2090	2090	0
176	20241219	181500	281038180	2090	2090	2090	2090	0
177	20241219	181400	281038180	2090	2090	2090	2090	0
178	20241219	181300	281038180	2090	2090	2090	2090	0
179	20241219	181200	281038180	2090	2090	2090	2090	0
180	20241219	181100	281038180	2090	2090	2090	2090	0
181	20241219	181000	281038180	2090	2090	2090	2090	0
182	20241219	180900	281038180	2090	2090	2090	2090	7459
183	20241219	180800	281038180	2090	2090	2090	2090	0
184	20241219	180700	281038180	2090	2090	2090	2090	0
185	20241219	180600	281038180	2090	2090	2090	2090	0
186	20241219	180500	281038180	2090	2090	2090	2090	0
187	20241219	180400	281038180	2090	2090	2090	2090	0
188	20241219	180300	281038180	2090	2090	2090	2090	0
189	20241219	180200	281038180	2090	2090	2090	2090	0
190	20241219	180100	281038180	2090	2090	2090	2090	0
191	20241219	180000	281038180	2090	2090	2090	2090	0
192	20241219	175900	281038180	2090	2090	2090	2090	0
193	20241219	175800	281038180	2090	2090	2090	2090	0
194	20241219	175700	281038180	2090	2090	2090	2090	0
195	20241219	175600	281038180	2090	2090	2090	2090	0
196	20241219	175500	281038180	2090	2090	2090	2090	0
197	20241219	175400	281038180	2090	2090	2090	2090	0
198	20241219	175300	281038180	2090	2090	2090	2090	0
199	20241219	175200	281038180	2090	2090	2090	2090	0
200	20241219	175100	281038180	2090	2090	2090	2090	0
201	20241219	175000	281038180	2090	2090	2090	2090	0
202	20241219	174900	281038180	2090	2090	2090	2090	0
203	20241219	174800	281038180	2090	2090	2090	2090	0
204	20241219	174700	281038180	2090	2090	2090	2090	0
205	20241219	174600	281038180	2090	2090	2090	2090	0
206	20241219	174500	281038180	2090	2090	2090	2090	0
207	20241219	174400	281038180	2090	2090	2090	2090	0
208	20241219	174300	281038180	2090	2090	2090	2090	0
209	20241219	174200	281038180	2090	2090	2090	2090	0
210	20241219	174100	281038180	2090	2090	2090	2090	0
211	20241219	174000	281038180	2090	2090	2090	2090	0
212	20241219	173900	281038180	2090	2090	2090	2090	7459
213	20241219	173800	281038180	2090	2090	2090	2090	0
214	20241219	173700	281038180	2090	2090	2090	2090	0
215	20241219	173600	281038180	2090	2090	2090	2090	0
216	20241219	173500	281038180	2090	2090	2090	2090	0
217	20241219	173400	281038180	2090	2090	2090	2090	0
218	20241219	173300	281038180	2090	2090	2090	2090	0
219	20241219	173200	281038180	2090	2090	2090	2090	0
220	20241219	173100	281038180	2090	2090	2090	2090	0
221	20241219	173000	281038180	2090	2090	2090	2090	0
222	20241219	172900	281038180	2090	2090	2090	2090	0
223	20241219	172800	281038180	2090	2090	2090	2090	0
224	20241219	172700	281038180	2090	2090	2090	2090	0
225	20241219	172600	281038180	2090	2090	2090	2090	0
226	20241219	172500	281038180	2090	2090	2090	2090	0
227	20241219	172400	281038180	2090	2090	2090	2090	0
228	20241219	172300	281038180	2090	2090	2090	2090	0
229	20241219	172200	281038180	2090	2090	2090	2090	0
230	20241219	172100	281038180	2090	2090	2090	2090	0
231	20241219	172000	281038180	2090	2090	2090	2090	0
232	20241219	171900	281038180	2090	2090	2090	2090	0
233	20241219	171800	281038180	2090	2090	2090	2090	0
234	20241219	171700	281038180	2090	2090	2090	2090	0
235	20241219	171600	281038180	2090	2090	2090	2090	0
236	20241219	171500	281038180	2090	2090	2090	2090	0
237	20241219	171400	281038180	2090	2090	2090	2090	0
238	20241219	171300	281038180	2090	2090	2090	2090	0
239	20241219	171200	281038180	2090	2090	2090	2090	0
240	20241219	171100	281038180	2090	2090	2090	2090	0
241	20241219	171000	281038180	2090	2090	2090	2090	0
242	20241219	170900	281038180	2090	2090	2090	2090	7459
243	20241219	170800	281038180	2090	2090	2090	2090	0
244	20241219	170700	281038180	2090	2090	2090	2090	0
245	20241219	170600	281038180	2090	2090	2090	2090	0
246	20241219	170500	281038180	2090	2090	2090	2090	0
247	20241219	170400	281038180	2090	2090	2090	2090	0
248	20241219	170300	281038180	2090	2090	2090	2090	0
249	20241219	170200	281038180	2090	2090	2090	2090	0
250	20241219	170100	281038180	2090	2090	2090	2090	0
251	20241219	170000	281038180	2090	2090	2090	2090	0
252	20241219	165900	281038180	2090	2090	2090	2090	0
253	20241219	165800	281038180	2090	2090	2090	2090	0
254	20241219	165700	281038180	2090	2090	2090	2090	0
255	20241219	165600	281038180	2090	2090	2090	2090	0
256	20241219	165500	281038180	2090	2090	2090	2090	0
257	20241219	165400	281038180	2090	2090	2090	2090	0
258	20241219	165300	281038180	2090	2090	2090	2090	0
259	20241219	165200	281038180	2090	2090	2090	2090	0
260	20241219	165100	281038180	2090	2090	2090	2090	0
261	20241219	165000	281038180	2090	2090	2090	2090	0
262	20241219	164900	281038180	2090	2090	2090	2090	0
263	20241219	164800	281038180	2090	2090	2090	2090	0
264	20241219	164700	281038180	2090	2090	2090	2090	0
265	20241219	164600	281038180	2090	2090	2090	2090	0
266	20241219	164500	281038180	2090	2090	2090	2090	0
267	20241219	164400	281038180	2090	2090	2090	2090	0
268	20241219	164300	281038180	2090	2090	2090	2090	0
269	20241219	164200	281038180	2090	2090	2090	2090	0
270	20241219	164100	281038180	2090	2090	2090	2090	0
271	20241219	164000	281038180	2090	2090	2090	2090	0
272	20241219	163900	281038180	2090	2090	2090	2090	7459
273	20241219	163800	281038180	2090	2090	2090	2090	0
274	20241219	163700	281038180	2090	2090	2090	2090	0
275	20241219	163600	281038180	2090	2090	2090	2090	0
276	20241219	163500	281038180	2090	2090	2090	2090	0
277	20241219	163400	281038180	2090	2090	2090	2090	0
278	20241219	163300	281038180	2090	2090	2090	2090	0
279	20241219	163200	281038180	2090	2090	2090	2090	0
280	20241219	163100	281038180	2090	2090	2090	2090	0
281	20241219	163000	281038180	2090	2090	2090	2090	0
282	20241219	162900	281038180	2090	2090	2090	2090	0
283	20241219	162800	281038180	2090	2090	2090	2090	0
284	20241219	162700	281038180	2090	2090	2090	2090	0
285	20241219	162600	281038180	2090	2090	2090	2090	0
286	20241219	162500	281038180	2090	2090	2090	2090	0
287	20241219	162400	281038180	2090	2090	2090	2090	0
288	20241219	162300	281038180	2090	2090	2090	2090	0
289	20241219	162200	281038180	2090	2090	2090	2090	0
290	20241219	162100	281038180	2090	2090	2090	2090	0
291	20241219	162000	281038180	2090	2090	2090	2090	0
292	20241219	161900	281038180	2090	2090	2090	2090	0
293	20241219	161800	281038180	2090	2090	2090	2090	0
294	20241219	161700	281038180	2090	2090	2090	2090	0
295	20241219	161600	281038180	2090	2090	2090	2090	0
296	20241219	161500	281038180	2090	2090	2090	2090	0
297	20241219	161400	281038180	2090	2090	2090	2090	0
298	20241219	161300	281038180	2090	2090	2090	2090	0
299	20241219	161200	281038180	2090	2090	2090	2090	0
300	20241219	161100	281038180	2090	2090	2090	2090	0
301	20241219	161000	281038180	2090	2090	2090	2090	0
302	20241219	160900	281038180	2090	2090	2090	2090	7459
303	20241219	160800	281038180	2090	2090	2090	2090	0
304	20241219	160700	281038180	2090	2090	2090	2090	0
305	20241219	160600	281038180	2090	2090	2090	2090	0
306	20241219	160500	281038180	2090	2090	2090	2090	0
307	20241219	160400	281038180	2090	2090	2090	2090	0
308	20241219	160300	281038180	2090	2090	2090	2090	0
309	20241219	160200	281038180	2090	2090	2090	2090	0
310	20241219	160100	281038180	2090	2090	2090	2090	0
311	20241219	160000	281038180	2090	2090	2090	2090	0
312	20241219	155900	281038180	2090	2090	2090	2090	0
313	20241219	155800	281038180	2090	2090	2090	2090	0
314	20241219	155700	281038180	2090	2090	2090	2090	0
315	20241219	155600	281038180	2090	2090	2090	2090	0
316	20241219	155500	281038180	2090	2090	2090	2090	0
317	20241219	155400	281038180	2090	2090	2090	2090	0
318	20241219	155300	281038180	2090	2090	2090	2090	0
319	20241219	155200	281038180	2090	2090	2090	2090	0
320	20241219	155100	281038180	2090	2090	2090	2090	0
321	20241219	155000	281038180	2090	2090	2090	2090	0
322	20241219	154900	281038180	2090	2090	2090	2090	0
323	20241219	154800	281038180	2090	2090	2090	2090	0
324	20241219	154700	281038180	2090	2090	2090	2090	0
325	20241219	154600	281038180	2090	2090	2090	2090	0
326	20241219	154500	281038180	2090	2090	2090	2090	0
327	20241219	154400	281038180	2090	2090	2090	2090	0
328	20241219	154300	281038180	2090	2090	2090	2090	0
329	20241219	154200	281038180	2090	2090	2090	2090	0
330	20241219	154100	281038180	2090	2090	2090	2090	0
331	20241219	154000	281038180	2090	2090	2090	2090	0
332	20241219	153900	281038180	2090	2090	2090	2090	7459
333	20241219	153800	281038180	2090	2090	2090	2090	0
334	20241219	153700	281038180	2090	2090	2090	2090	0
335	20241219	153600	281038180	2090	2090	2090	2090	0
336	20241219	153500	281038180	2090	2090	2090	2090	0
337	20241219	153400	281038180	2090	2090	2090	2090	0
338	20241219	153300	281038180	2090	2090	2090	2090	0
339	20241219	153200	281038180	2090	2090	2090	2090	0
340	20241219	153100	281038180	2090	2090	2090	2090	0
341	20241219	153000	281038180	2090	2090	2090	2090	7459
342	20241219	152900	265448870	2090	2090	2090	2090	0
343	20241219	152800	265448870	2090	2090	2090	2090	0
344	20241219	152700	265448870	2090	2090	2090	2090	0
345	20241219	152600	265448870	2090	2090	2090	2090	0
346	20241219	152500	265448870	2090	2090	2090	2090	0
347	20241219	152400	265448870	2090	2090	2090	2090	0
348	20241219	152300	265448870	2090	2090	2090	2090	0
349	20241219	152200	265448870	2090	2090	2090	2090	0
350	20241219	152100	265448870	2090	2090	2090	2090	0
351	20241219	152000	265448870	2090	2090	2090	2090	0
352	20241219	151900	265448870	2090	2090	2090	2090	0
353	20241219	151800	265448870	2090	2090	2090	2090	114
354	20241219	151700	265210610	2090	2090	2090	2090	0
355	20241219	151600	265210610	2090	2090	2090	2090	150
356	20241219	151500	264897110	2095	2095	2095	2095	100
357	20241219	151400	264687610	2095	2095	2095	2095	100
358	20241219	151300	264478110	2085	2090	2090	2085	642
359	20241219	151200	263138290	2095	2095	2095	2095	0
360	20241219	151100	263138290	2095	2095	2095	2095	1000
361	20241219	151000	261043290	2095	2095	2095	2095	0
362	20241219	150900	261043290	2095	2095	2095	2095	1
363	20241219	150800	261041195	2085	2085	2085	2085	0
364	20241219	150700	261041195	2085	2085	2085	2085	0
365	20241219	150600	261041195	2085	2085	2085	2085	0
366	20241219	150500	261041195	2085	2085	2085	2085	500
367	20241219	150400	259998695	2085	2090	2090	2085	1100
368	20241219	150300	257702695	2090	2090	2090	2090	0
369	20241219	150200	257702695	2090	2090	2090	2090	2593
370	20241219	150100	252283325	2095	2095	2095	2095	0
371	20241219	150000	252283325	2095	2095	2095	2095	0
372	20241219	145900	252283325	2095	2095	2095	2095	0
373	20241219	145800	252283325	2095	2095	2095	2095	40
374	20241219	145700	252199525	2095	2095	2095	2095	10
375	20241219	145600	252178575	2095	2095	2095	2095	70
376	20241219	145500	252031925	2095	2095	2095	2095	18
377	20241219	145400	251994215	2095	2095	2095	2095	0
378	20241219	145300	251994215	2095	2095	2095	2095	18
379	20241219	145200	251956505	2095	2095	2095	2095	0
380	20241219	145100	251956505	2095	2095	2095	2095	1
381	20241219	145000	251954410	2090	2090	2090	2090	0
382	20241219	144900	251954410	2090	2090	2090	2090	0
383	20241219	144800	251954410	2090	2090	2090	2090	0
384	20241219	144700	251954410	2090	2090	2090	2090	0
385	20241219	144600	251954410	2090	2090	2090	2090	4
386	20241219	144500	251946050	2095	2095	2095	2095	1
387	20241219	144400	251943955	2095	2095	2095	2095	0
388	20241219	144300	251943955	2095	2095	2095	2095	0
389	20241219	144200	251943955	2095	2095	2095	2095	0
390	20241219	144100	251943955	2095	2095	2095	2095	0
391	20241219	144000	251943955	2095	2095	2095	2095	0
392	20241219	143900	251943955	2095	2110	2110	2095	5874
393	20241219	143800	239591505	2110	2115	2125	2110	678
394	20241219	143700	238158385	2130	2130	2130	2130	0
395	20241219	143600	238158385	2130	2130	2130	2130	0
396	20241219	143500	238158385	2130	2130	2130	2130	0
397	20241219	143400	238158385	2130	2125	2130	2125	100
398	20241219	143300	237945635	2120	2120	2120	2120	0
399	20241219	143200	237945635	2120	2130	2130	2120	1259
400	20241219	143100	235271455	2130	2130	2130	2130	500
401	20241219	143000	234206455	2135	2135	2135	2135	0
402	20241219	142900	234206455	2135	2135	2135	2135	0
403	20241219	142800	234206455	2135	2135	2135	2135	0
404	20241219	142700	234206455	2135	2135	2135	2135	0
405	20241219	142600	234206455	2135	2135	2135	2135	10
406	20241219	142500	234185105	2135	2135	2135	2135	30
407	20241219	142400	234121055	2135	2130	2135	2130	2505
408	20241219	142300	228772890	2130	2125	2130	2125	107
409	20241219	142200	228545490	2125	2125	2125	2125	500
410	20241219	142100	227482990	2125	2125	2125	2125	5
411	20241219	142000	227472365	2125	2120	2125	2120	266
412	20241219	141900	226908420	2120	2120	2120	2120	5
413	20241219	141800	226897820	2120	2120	2120	2120	1
414	20241219	141700	226895700	2110	2110	2110	2110	0
415	20241219	141600	226895700	2110	2110	2110	2110	0
416	20241219	141500	226895700	2110	2110	2110	2110	0
417	20241219	141400	226895700	2110	2110	2110	2110	0
418	20241219	141300	226895700	2110	2110	2110	2110	35
419	20241219	141200	226821850	2120	2120	2120	2120	0
420	20241219	141100	226821850	2120	2120	2120	2120	0
421	20241219	141000	226821850	2120	2120	2120	2120	1
422	20241219	140900	226819730	2115	2115	2115	2115	0
423	20241219	140800	226819730	2115	2120	2120	2115	6
424	20241219	140700	226807015	2120	2120	2120	2120	0
425	20241219	140600	226807015	2120	2120	2120	2120	1
426	20241219	140500	226804895	2115	2115	2115	2115	0
427	20241219	140400	226804895	2115	2115	2115	2115	1000
428	20241219	140300	224689895	2115	2115	2115	2115	0
429	20241219	140200	224689895	2115	2115	2115	2115	90
430	20241219	140100	224499545	2100	2100	2100	2100	150
431	20241219	140000	224184545	2115	2110	2115	2100	213
432	20241219	135900	223736420	2110	2110	2110	2110	69
433	20241219	135800	223590830	2110	2110	2110	2110	0
434	20241219	135700	223590830	2110	2110	2110	2110	100
435	20241219	135600	223379830	2110	2110	2110	2110	0
436	20241219	135500	223379830	2110	2110	2110	2110	0
437	20241219	135400	223379830	2110	2110	2110	2110	0
438	20241219	135300	223379830	2110	2105	2115	2105	1006
439	20241219	135200	221254190	2115	2115	2115	2115	0
440	20241219	135100	221254190	2115	2115	2115	2115	0
441	20241219	135000	221254190	2115	2115	2115	2115	0
442	20241219	134900	221254190	2115	2115	2115	2115	0
443	20241219	134800	221254190	2115	2115	2115	2115	50
444	20241219	134700	221148440	2115	2115	2115	2115	0
445	20241219	134600	221148440	2115	2115	2115	2115	0
446	20241219	134500	221148440	2115	2115	2115	2115	0
447	20241219	134400	221148440	2115	2115	2115	2115	0
448	20241219	134300	221148440	2115	2115	2115	2115	2
449	20241219	134200	221144210	2095	2095	2095	2095	0
450	20241219	134100	221144210	2095	2095	2095	2095	0
451	20241219	134000	221144210	2095	2095	2095	2095	0
452	20241219	133900	221144210	2095	2095	2095	2095	0
453	20241219	133800	221144210	2095	2095	2095	2095	0
454	20241219	133700	221144210	2095	2095	2095	2095	0
455	20241219	133600	221144210	2095	2095	2095	2095	0
456	20241219	133500	221144210	2095	2095	2095	2095	62
457	20241219	133400	221014320	2095	2115	2115	2095	32
458	20241219	133300	220947220	2115	2115	2115	2115	0
459	20241219	133200	220947220	2115	2115	2115	2115	0
460	20241219	133100	220947220	2115	2115	2115	2115	0
461	20241219	133000	220947220	2115	2115	2115	2115	0
462	20241219	132900	220947220	2115	2115	2115	2115	0
463	20241219	132800	220947220	2115	2115	2115	2115	0
464	20241219	132700	220947220	2115	2115	2115	2115	100
465	20241219	132600	220735720	2120	2120	2120	2120	0
466	20241219	132500	220735720	2120	2100	2120	2100	617
467	20241219	132400	219440000	2100	2100	2100	2100	0
468	20241219	132300	219440000	2100	2090	2100	2090	334
469	20241219	132200	218741930	2090	2090	2090	2090	0
470	20241219	132100	218741930	2090	2100	2100	2090	208
471	20241219	132000	218307200	2100	2100	2100	2100	2
472	20241219	131900	218303000	2100	2100	2100	2100	3
473	20241219	131800	218296700	2100	2100	2100	2100	0
474	20241219	131700	218296700	2100	2100	2100	2100	55
475	20241219	131600	218181200	2090	2090	2090	2090	0
476	20241219	131500	218181200	2090	2090	2090	2090	67
477	20241219	131400	218041170	2105	2105	2105	2105	0
478	20241219	131300	218041170	2105	2105	2105	2105	0
479	20241219	131200	218041170	2105	2105	2105	2105	0
480	20241219	131100	218041170	2105	2105	2105	2105	443
481	20241219	131000	217108655	2105	2105	2105	2105	0
482	20241219	130900	217108655	2105	2105	2105	2105	67
483	20241219	130800	216967620	2125	2125	2125	2125	0
484	20241219	130700	216967620	2125	2125	2125	2125	1
485	20241219	130600	216965495	2110	2095	2110	2095	15688
486	20241219	130500	184034885	2095	2095	2095	2095	2
487	20241219	130400	184030695	2095	2095	2095	2095	2
488	20241219	130300	184026505	2095	2095	2095	2095	0
489	20241219	130200	184026505	2095	2095	2095	2095	1
490	20241219	130100	184024410	2090	2090	2090	2090	491
491	20241219	130000	182998220	2080	2080	2080	2080	0
492	20241219	125900	182998220	2080	2080	2080	2080	0
493	20241219	125800	182998220	2080	2080	2080	2080	0
494	20241219	125700	182998220	2080	2080	2080	2080	0
495	20241219	125600	182998220	2080	2080	2080	2080	658
496	20241219	125500	181629580	2075	2075	2075	2075	0
497	20241219	125400	181629580	2075	2065	2075	2055	1470
498	20241219	125300	178587450	2070	2070	2070	2070	14
499	20241219	125200	178558470	2070	2070	2070	2070	1
500	20241219	125100	178556400	2070	2070	2070	2070	0
501	20241219	125000	178556400	2070	2070	2070	2070	0
502	20241219	124900	178556400	2070	2065	2070	2065	1192
503	20241219	124800	176089080	2065	2070	2070	2065	1359
504	20241219	124700	173277315	2070	2070	2070	2070	0
505	20241219	124600	173277315	2070	2070	2070	2070	0
506	20241219	124500	173277315	2070	2070	2070	2070	0
507	20241219	124400	173277315	2070	2070	2070	2070	0
508	20241219	124300	173277315	2070	2070	2070	2070	0
509	20241219	124200	173277315	2070	2070	2070	2070	0
510	20241219	124100	173277315	2070	2070	2070	2070	0
511	20241219	124000	173277315	2070	2070	2070	2070	0
512	20241219	123900	173277315	2070	2070	2070	2070	1
513	20241219	123800	173275245	2065	2065	2065	2065	0
514	20241219	123700	173275245	2065	2065	2065	2065	53
515	20241219	123600	173165800	2065	2065	2065	2065	0
516	20241219	123500	173165800	2065	2065	2065	2065	0
517	20241219	123400	173165800	2065	2065	2065	2065	105
518	20241219	123300	172948975	2065	2065	2065	2065	0
519	20241219	123200	172948975	2065	2065	2065	2065	0
520	20241219	123100	172948975	2065	2065	2065	2065	0
521	20241219	123000	172948975	2065	2065	2065	2065	0
522	20241219	122900	172948975	2065	2065	2065	2065	10
523	20241219	122800	172928325	2065	2065	2065	2065	0
524	20241219	122700	172928325	2065	2065	2065	2065	0
525	20241219	122600	172928325	2065	2065	2065	2065	7
526	20241219	122500	172913870	2065	2065	2065	2065	1000
527	20241219	122400	170848870	2065	2065	2065	2065	1
528	20241219	122300	170846805	2065	2065	2065	2065	98
529	20241219	122200	170644435	2065	2065	2065	2065	0
530	20241219	122100	170644435	2065	2065	2065	2065	1
531	20241219	122000	170642370	2070	2070	2070	2070	0
532	20241219	121900	170642370	2070	2070	2070	2070	0
533	20241219	121800	170642370	2070	2070	2070	2070	0
534	20241219	121700	170642370	2070	2070	2070	2070	0
535	20241219	121600	170642370	2070	2070	2070	2070	0
536	20241219	121500	170642370	2070	2070	2070	2070	0
537	20241219	121400	170642370	2070	2070	2070	2070	0
538	20241219	121300	170642370	2070	2070	2070	2070	0
539	20241219	121200	170642370	2070	2070	2070	2070	0
540	20241219	121100	170642370	2070	2055	2070	2055	1783
541	20241219	121000	166966430	2075	2075	2075	2075	0
542	20241219	120900	166966430	2075	2075	2075	2075	500
543	20241219	120800	165928930	2075	2075	2075	2075	85
544	20241219	120700	165752555	2060	2060	2060	2060	0
545	20241219	120600	165752555	2060	2060	2060	2060	0
546	20241219	120500	165752555	2060	2060	2060	2060	0
547	20241219	120400	165752555	2060	2060	2060	2060	0
548	20241219	120300	165752555	2060	2060	2060	2060	0
549	20241219	120200	165752555	2060	2060	2060	2060	0
550	20241219	120100	165752555	2060	2060	2060	2060	0
551	20241219	120000	165752555	2060	2060	2060	2060	0
552	20241219	115900	165752555	2060	2060	2060	2060	0
553	20241219	115800	165752555	2060	2060	2060	2060	0
554	20241219	115700	165752555	2060	2060	2060	2060	593
555	20241219	115600	164530975	2045	2055	2060	2045	509
556	20241219	115500	163488440	2060	2060	2060	2060	0
557	20241219	115400	163488440	2060	2060	2060	2060	1
558	20241219	115300	163486380	2055	2055	2055	2055	999
559	20241219	115200	161433435	2050	2050	2050	2050	1500
560	20241219	115100	158358435	2040	2040	2040	2040	0
561	20241219	115000	158358435	2040	2040	2040	2040	0
562	20241219	114900	158358435	2040	2035	2040	2035	152
563	20241219	114800	158048360	2040	2040	2040	2040	304
564	20241219	114700	157428200	2055	2055	2055	2055	0
565	20241219	114600	157428200	2055	2055	2055	2055	0
566	20241219	114500	157428200	2055	2055	2055	2055	49
567	20241219	114400	157327505	2050	2045	2050	2045	27
568	20241219	114300	157272220	2050	2050	2050	2050	0
569	20241219	114200	157272220	2050	2050	2050	2050	10
570	20241219	114100	157251720	2050	2050	2050	2050	1467
571	20241219	114000	154244370	2050	2050	2050	2050	44
572	20241219	113900	154154170	2035	2035	2035	2035	0
573	20241219	113800	154154170	2035	2035	2035	2035	2000
574	20241219	113700	150084170	2045	2055	2055	2045	3100
575	20241219	113600	143744490	2055	2055	2055	2055	0
576	20241219	113500	143744490	2055	2055	2055	2055	32
577	20241219	113400	143678730	2055	2055	2055	2055	235
578	20241219	113300	143195805	2075	2075	2075	2075	0
579	20241219	113200	143195805	2075	2075	2075	2075	0
580	20241219	113100	143195805	2075	2075	2075	2075	0
581	20241219	113000	143195805	2075	2060	2075	2060	101
582	20241219	112900	142987655	2035	2070	2070	2035	7863
583	20241219	112800	126853780	2065	2065	2065	2065	0
584	20241219	112700	126853780	2065	2065	2065	2065	10
585	20241219	112600	126833130	2065	2065	2065	2065	1
586	20241219	112500	126831065	2065	2065	2065	2065	160
587	20241219	112400	126500665	2065	2065	2065	2065	0
588	20241219	112300	126500665	2065	2065	2065	2065	777
589	20241219	112200	124896160	2080	2080	2080	2080	0
590	20241219	112100	124896160	2080	2080	2080	2080	0
591	20241219	112000	124896160	2080	2080	2080	2080	0
592	20241219	111900	124896160	2080	2080	2080	2080	0
593	20241219	111800	124896160	2080	2080	2080	2080	0
594	20241219	111700	124896160	2080	2080	2080	2080	0
595	20241219	111600	124896160	2080	2080	2080	2080	23
596	20241219	111500	124848320	2070	2070	2070	2070	1909
597	20241219	111400	120896690	2080	2080	2080	2080	0
598	20241219	111300	120896690	2080	2075	2080	2075	379
599	20241219	111200	120108560	2075	2075	2075	2075	1477
600	20241219	111100	117043785	2075	2070	2075	2070	205
601	20241219	111000	116619410	2075	2075	2075	2075	0
602	20241219	110900	116619410	2075	2075	2075	2070	5155
603	20241219	110800	105942610	2075	2075	2075	2075	5
604	20241219	110700	105932235	2080	2080	2080	2080	372
605	20241219	110600	105158475	2085	2080	2085	2080	501
606	20241219	110500	104116390	2080	2080	2080	2080	900
607	20241219	110400	102244390	2080	2085	2085	2080	313
608	20241219	110300	101592680	2085	2085	2085	2085	150
609	20241219	110200	101279930	2085	2090	2100	2085	933
610	20241219	110100	99333740	2090	2090	2090	2090	0
611	20241219	110000	99333740	2090	2090	2090	2090	0
612	20241219	105900	99333740	2090	2090	2090	2090	0
613	20241219	105800	99333740	2090	2090	2090	2090	4
614	20241219	105700	99325380	2090	2090	2090	2090	0
615	20241219	105600	99325380	2090	2090	2090	2090	0
616	20241219	105500	99325380	2090	2090	2090	2090	0
617	20241219	105400	99325380	2090	2090	2090	2090	0
618	20241219	105300	99325380	2090	2090	2090	2090	0
619	20241219	105200	99325380	2090	2090	2090	2090	0
620	20241219	105100	99325380	2090	2090	2090	2090	0
621	20241219	105000	99325380	2090	2090	2090	2090	67
622	20241219	104900	99185350	2090	2090	2090	2090	0
623	20241219	104800	99185350	2090	2090	2090	2090	115
624	20241219	104700	98945000	2100	2100	2100	2100	0
625	20241219	104600	98945000	2100	2100	2100	2100	0
626	20241219	104500	98945000	2100	2090	2100	2090	1893
627	20241219	104400	94987200	2090	2090	2090	2090	300
628	20241219	104300	94360200	2090	2090	2090	2090	100
629	20241219	104200	94151200	2090	2090	2090	2090	0
630	20241219	104100	94151200	2090	2090	2090	2090	0
631	20241219	104000	94151200	2090	2090	2090	2090	1
632	20241219	103900	94149110	2090	2090	2090	2090	0
633	20241219	103800	94149110	2090	2090	2090	2090	215
634	20241219	103700	93699760	2090	2095	2100	2090	297
635	20241219	103600	93078965	2090	2090	2090	2090	100
636	20241219	103500	92869965	2100	2100	2100	2100	3
637	20241219	103400	92863665	2100	2100	2100	2095	980
638	20241219	103300	90806340	2105	2105	2105	2105	0
639	20241219	103200	90806340	2105	2110	2110	2105	3646
640	20241219	103100	83119555	2110	2110	2110	2110	150
641	20241219	103000	82803055	2110	2110	2110	2110	0
642	20241219	102900	82803055	2110	2110	2110	2110	0
643	20241219	102800	82803055	2110	2110	2110	2110	0
644	20241219	102700	82803055	2110	2110	2110	2110	131
645	20241219	102600	82526645	2110	2110	2110	2110	0
646	20241219	102500	82526645	2110	2110	2110	2110	0
647	20241219	102400	82526645	2110	2110	2110	2110	19
648	20241219	102300	82486555	2125	2125	2125	2125	0
649	20241219	102200	82486555	2125	2125	2125	2125	9
650	20241219	102100	82467430	2105	2115	2115	2105	1373
651	20241219	102000	79570155	2120	2120	2120	2120	43
652	20241219	101900	79478995	2125	2125	2125	2125	0
653	20241219	101800	79478995	2125	2125	2125	2125	0
654	20241219	101700	79478995	2125	2130	2130	2125	1248
655	20241219	101600	76826845	2130	2130	2130	2130	0
656	20241219	101500	76826845	2130	2130	2130	2130	1686
657	20241219	101400	73235665	2130	2130	2130	2130	0
658	20241219	101300	73235665	2130	2130	2130	2130	12
659	20241219	101200	73210105	2130	2130	2130	2130	11
660	20241219	101100	73186675	2130	2130	2130	2130	50
661	20241219	101000	73080175	2130	2130	2130	2130	0
662	20241219	100900	73080175	2130	2130	2130	2130	0
663	20241219	100800	73080175	2130	2130	2130	2130	0
664	20241219	100700	73080175	2130	2130	2130	2130	3
665	20241219	100600	73073785	2130	2130	2130	2120	574
666	20241219	100500	71856825	2130	2120	2130	2120	24
667	20241219	100400	71805815	2125	2125	2125	2125	0
668	20241219	100300	71805815	2125	2125	2125	2125	1
669	20241219	100200	71803690	2125	2125	2125	2125	2
670	20241219	100100	71799440	2120	2120	2120	2120	0
671	20241219	100000	71799440	2120	2120	2120	2120	190
672	20241219	095900	71396640	2120	2120	2120	2120	0
673	20241219	095800	71396640	2120	2120	2120	2120	0
674	20241219	095700	71396640	2120	2120	2120	2120	0
675	20241219	095600	71396640	2120	2120	2120	2120	0
676	20241219	095500	71396640	2120	2120	2120	2120	2
677	20241219	095400	71392400	2120	2120	2120	2120	0
678	20241219	095300	71392400	2120	2120	2120	2120	0
679	20241219	095200	71392400	2120	2120	2120	2120	0
680	20241219	095100	71392400	2120	2125	2125	2120	193
681	20241219	095000	70982280	2130	2130	2130	2130	0
682	20241219	094900	70982280	2130	2130	2130	2130	1050
683	20241219	094800	68745780	2135	2135	2135	2135	0
684	20241219	094700	68745780	2135	2140	2140	2135	1742
685	20241219	094600	65017960	2140	2140	2140	2140	0
686	20241219	094500	65017960	2140	2140	2140	2140	148
687	20241219	094400	64701240	2140	2140	2140	2140	42
688	20241219	094300	64611360	2140	2140	2140	2140	100
689	20241219	094200	64397360	2140	2140	2140	2140	0
690	20241219	094100	64397360	2140	2140	2140	2140	5
691	20241219	094000	64386660	2135	2135	2135	2135	38
692	20241219	093900	64305530	2140	2140	2140	2140	0
693	20241219	093800	64305530	2140	2140	2140	2140	0
694	20241219	093700	64305530	2140	2135	2140	2130	278
695	20241219	093600	63712640	2130	2140	2140	2130	550
696	20241219	093500	62538910	2130	2130	2130	2130	1409
697	20241219	093400	59537740	2130	2130	2130	2130	169
698	20241219	093300	59177770	2150	2150	2150	2150	506
699	20241219	093200	58089870	2150	2140	2150	2130	768
700	20241219	093100	56449745	2160	2160	2160	2160	0
701	20241219	093000	56449745	2160	2160	2160	2160	4
702	20241219	092900	56441105	2160	2160	2160	2160	0
703	20241219	092800	56441105	2160	2160	2160	2160	14
704	20241219	092700	56410865	2135	2160	2160	2135	1666
705	20241219	092600	52835235	2160	2160	2160	2160	0
706	20241219	092500	52835235	2160	2170	2170	2160	317
707	20241219	092400	52149000	2185	2185	2185	2185	168
708	20241219	092300	51781920	2190	2175	2190	2175	3105
709	20241219	092200	44996960	2175	2165	2175	2160	350
710	20241219	092100	44238475	2165	2160	2165	2160	317
711	20241219	092000	43553740	2160	2160	2165	2160	202
712	20241219	091900	43117410	2165	2150	2165	2150	428
713	20241219	091800	42193395	2145	2155	2155	2145	55
714	20241219	091700	42075370	2150	2150	2150	2150	236
715	20241219	091600	41567970	2150	2140	2150	2140	1136
716	20241219	091500	39136560	2140	2140	2140	2140	983
717	20241219	091400	37032940	2140	2140	2140	2140	1
718	20241219	091300	37030800	2145	2145	2145	2145	200
719	20241219	091200	36601800	2145	2135	2145	2135	635
720	20241219	091100	35243565	2135	2135	2135	2135	300
721	20241219	091000	34603065	2135	2150	2150	2135	528
722	20241219	090900	33468285	2135	2135	2135	2135	50
723	20241219	090800	33361535	2135	2155	2155	2135	225
724	20241219	090700	32876860	2155	2150	2155	2150	1101
725	20241219	090600	30509205	2150	2135	2150	2135	51
726	20241219	090500	30400305	2155	2120	2155	2110	3181
727	20241219	090400	23630390	2115	2115	2115	2115	512
728	20241219	090300	22547510	2100	2095	2100	2095	108
729	20241219	090200	22320745	2095	2090	2100	2090	747
730	20241219	090100	20752925	2130	2090	2135	2090	2796
731	20241219	090000	14851105	2090	2100	2100	2050	7110