KissMeData/223250/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	204800	339876900	2960	2960	2960	2960	1526
3	20241219	204700	339876900	2960	2960	2960	2960	0
4	20241219	204600	339876900	2960	2960	2960	2960	0
5	20241219	204500	339876900	2960	2960	2960	2960	0
6	20241219	204400	339876900	2960	2960	2960	2960	0
7	20241219	204300	339876900	2960	2960	2960	2960	0
8	20241219	204200	339876900	2960	2960	2960	2960	0
9	20241219	204100	339876900	2960	2960	2960	2960	0
10	20241219	204000	339876900	2960	2960	2960	2960	0
11	20241219	203900	339876900	2960	2960	2960	2960	0
12	20241219	203800	339876900	2960	2960	2960	2960	0
13	20241219	203700	339876900	2960	2960	2960	2960	0
14	20241219	203600	339876900	2960	2960	2960	2960	0
15	20241219	203500	339876900	2960	2960	2960	2960	0
16	20241219	203400	339876900	2960	2960	2960	2960	0
17	20241219	203300	339876900	2960	2960	2960	2960	0
18	20241219	203200	339876900	2960	2960	2960	2960	0
19	20241219	203100	339876900	2960	2960	2960	2960	0
20	20241219	203000	339876900	2960	2960	2960	2960	0
21	20241219	202900	339876900	2960	2960	2960	2960	0
22	20241219	202800	339876900	2960	2960	2960	2960	0
23	20241219	202700	339876900	2960	2960	2960	2960	0
24	20241219	202600	339876900	2960	2960	2960	2960	0
25	20241219	202500	339876900	2960	2960	2960	2960	0
26	20241219	202400	339876900	2960	2960	2960	2960	0
27	20241219	202300	339876900	2960	2960	2960	2960	0
28	20241219	202200	339876900	2960	2960	2960	2960	0
29	20241219	202100	339876900	2960	2960	2960	2960	0
30	20241219	202000	339876900	2960	2960	2960	2960	0
31	20241219	201900	339876900	2960	2960	2960	2960	0
32	20241219	201800	339876900	2960	2960	2960	2960	1526
33	20241219	201700	339876900	2960	2960	2960	2960	0
34	20241219	201600	339876900	2960	2960	2960	2960	0
35	20241219	201500	339876900	2960	2960	2960	2960	0
36	20241219	201400	339876900	2960	2960	2960	2960	0
37	20241219	201300	339876900	2960	2960	2960	2960	0
38	20241219	201200	339876900	2960	2960	2960	2960	0
39	20241219	201100	339876900	2960	2960	2960	2960	0
40	20241219	201000	339876900	2960	2960	2960	2960	0
41	20241219	200900	339876900	2960	2960	2960	2960	0
42	20241219	200800	339876900	2960	2960	2960	2960	0
43	20241219	200700	339876900	2960	2960	2960	2960	0
44	20241219	200600	339876900	2960	2960	2960	2960	0
45	20241219	200500	339876900	2960	2960	2960	2960	0
46	20241219	200400	339876900	2960	2960	2960	2960	0
47	20241219	200300	339876900	2960	2960	2960	2960	0
48	20241219	200200	339876900	2960	2960	2960	2960	0
49	20241219	200100	339876900	2960	2960	2960	2960	0
50	20241219	200000	339876900	2960	2960	2960	2960	0
51	20241219	195900	339876900	2960	2960	2960	2960	0
52	20241219	195800	339876900	2960	2960	2960	2960	0
53	20241219	195700	339876900	2960	2960	2960	2960	0
54	20241219	195600	339876900	2960	2960	2960	2960	0
55	20241219	195500	339876900	2960	2960	2960	2960	0
56	20241219	195400	339876900	2960	2960	2960	2960	0
57	20241219	195300	339876900	2960	2960	2960	2960	0
58	20241219	195200	339876900	2960	2960	2960	2960	0
59	20241219	195100	339876900	2960	2960	2960	2960	0
60	20241219	195000	339876900	2960	2960	2960	2960	0
61	20241219	194900	339876900	2960	2960	2960	2960	0
62	20241219	194800	339876900	2960	2960	2960	2960	1526
63	20241219	194700	339876900	2960	2960	2960	2960	0
64	20241219	194600	339876900	2960	2960	2960	2960	0
65	20241219	194500	339876900	2960	2960	2960	2960	0
66	20241219	194400	339876900	2960	2960	2960	2960	0
67	20241219	194300	339876900	2960	2960	2960	2960	0
68	20241219	194200	339876900	2960	2960	2960	2960	0
69	20241219	194100	339876900	2960	2960	2960	2960	0
70	20241219	194000	339876900	2960	2960	2960	2960	0
71	20241219	193900	339876900	2960	2960	2960	2960	0
72	20241219	193800	339876900	2960	2960	2960	2960	0
73	20241219	193700	339876900	2960	2960	2960	2960	0
74	20241219	193600	339876900	2960	2960	2960	2960	0
75	20241219	193500	339876900	2960	2960	2960	2960	0
76	20241219	193400	339876900	2960	2960	2960	2960	0
77	20241219	193300	339876900	2960	2960	2960	2960	0
78	20241219	193200	339876900	2960	2960	2960	2960	0
79	20241219	193100	339876900	2960	2960	2960	2960	0
80	20241219	193000	339876900	2960	2960	2960	2960	0
81	20241219	192900	339876900	2960	2960	2960	2960	0
82	20241219	192800	339876900	2960	2960	2960	2960	0
83	20241219	192700	339876900	2960	2960	2960	2960	0
84	20241219	192600	339876900	2960	2960	2960	2960	0
85	20241219	192500	339876900	2960	2960	2960	2960	0
86	20241219	192400	339876900	2960	2960	2960	2960	0
87	20241219	192300	339876900	2960	2960	2960	2960	0
88	20241219	192200	339876900	2960	2960	2960	2960	0
89	20241219	192100	339876900	2960	2960	2960	2960	0
90	20241219	192000	339876900	2960	2960	2960	2960	0
91	20241219	191900	339876900	2960	2960	2960	2960	0
92	20241219	191800	339876900	2960	2960	2960	2960	1526
93	20241219	191700	339876900	2960	2960	2960	2960	0
94	20241219	191600	339876900	2960	2960	2960	2960	0
95	20241219	191500	339876900	2960	2960	2960	2960	0
96	20241219	191400	339876900	2960	2960	2960	2960	0
97	20241219	191300	339876900	2960	2960	2960	2960	0
98	20241219	191200	339876900	2960	2960	2960	2960	0
99	20241219	191100	339876900	2960	2960	2960	2960	0
100	20241219	191000	339876900	2960	2960	2960	2960	0
101	20241219	190900	339876900	2960	2960	2960	2960	0
102	20241219	190800	339876900	2960	2960	2960	2960	0
103	20241219	190700	339876900	2960	2960	2960	2960	0
104	20241219	190600	339876900	2960	2960	2960	2960	0
105	20241219	190500	339876900	2960	2960	2960	2960	0
106	20241219	190400	339876900	2960	2960	2960	2960	0
107	20241219	190300	339876900	2960	2960	2960	2960	0
108	20241219	190200	339876900	2960	2960	2960	2960	0
109	20241219	190100	339876900	2960	2960	2960	2960	0
110	20241219	190000	339876900	2960	2960	2960	2960	0
111	20241219	185900	339876900	2960	2960	2960	2960	0
112	20241219	185800	339876900	2960	2960	2960	2960	0
113	20241219	185700	339876900	2960	2960	2960	2960	0
114	20241219	185600	339876900	2960	2960	2960	2960	0
115	20241219	185500	339876900	2960	2960	2960	2960	0
116	20241219	185400	339876900	2960	2960	2960	2960	0
117	20241219	185300	339876900	2960	2960	2960	2960	0
118	20241219	185200	339876900	2960	2960	2960	2960	0
119	20241219	185100	339876900	2960	2960	2960	2960	0
120	20241219	185000	339876900	2960	2960	2960	2960	0
121	20241219	184900	339876900	2960	2960	2960	2960	0
122	20241219	184800	339876900	2960	2960	2960	2960	1526
123	20241219	184700	339876900	2960	2960	2960	2960	0
124	20241219	184600	339876900	2960	2960	2960	2960	0
125	20241219	184500	339876900	2960	2960	2960	2960	0
126	20241219	184400	339876900	2960	2960	2960	2960	0
127	20241219	184300	339876900	2960	2960	2960	2960	0
128	20241219	184200	339876900	2960	2960	2960	2960	0
129	20241219	184100	339876900	2960	2960	2960	2960	0
130	20241219	184000	339876900	2960	2960	2960	2960	0
131	20241219	183900	339876900	2960	2960	2960	2960	0
132	20241219	183800	339876900	2960	2960	2960	2960	0
133	20241219	183700	339876900	2960	2960	2960	2960	0
134	20241219	183600	339876900	2960	2960	2960	2960	0
135	20241219	183500	339876900	2960	2960	2960	2960	0
136	20241219	183400	339876900	2960	2960	2960	2960	0
137	20241219	183300	339876900	2960	2960	2960	2960	0
138	20241219	183200	339876900	2960	2960	2960	2960	0
139	20241219	183100	339876900	2960	2960	2960	2960	0
140	20241219	183000	339876900	2960	2960	2960	2960	0
141	20241219	182900	339876900	2960	2960	2960	2960	0
142	20241219	182800	339876900	2960	2960	2960	2960	0
143	20241219	182700	339876900	2960	2960	2960	2960	0
144	20241219	182600	339876900	2960	2960	2960	2960	0
145	20241219	182500	339876900	2960	2960	2960	2960	0
146	20241219	182400	339876900	2960	2960	2960	2960	0
147	20241219	182300	339876900	2960	2960	2960	2960	0
148	20241219	182200	339876900	2960	2960	2960	2960	0
149	20241219	182100	339876900	2960	2960	2960	2960	0
150	20241219	182000	339876900	2960	2960	2960	2960	0
151	20241219	181900	339876900	2960	2960	2960	2960	0
152	20241219	181800	339876900	2960	2960	2960	2960	1526
153	20241219	181700	339876900	2960	2960	2960	2960	0
154	20241219	181600	339876900	2960	2960	2960	2960	0
155	20241219	181500	339876900	2960	2960	2960	2960	0
156	20241219	181400	339876900	2960	2960	2960	2960	0
157	20241219	181300	339876900	2960	2960	2960	2960	0
158	20241219	181200	339876900	2960	2960	2960	2960	0
159	20241219	181100	339876900	2960	2960	2960	2960	0
160	20241219	181000	339876900	2960	2960	2960	2960	0
161	20241219	180900	339876900	2960	2960	2960	2960	0
162	20241219	180800	339876900	2960	2960	2960	2960	0
163	20241219	180700	339876900	2960	2960	2960	2960	0
164	20241219	180600	339876900	2960	2960	2960	2960	0
165	20241219	180500	339876900	2960	2960	2960	2960	0
166	20241219	180400	339876900	2960	2960	2960	2960	0
167	20241219	180300	339876900	2960	2960	2960	2960	0
168	20241219	180200	339876900	2960	2960	2960	2960	0
169	20241219	180100	339876900	2960	2960	2960	2960	0
170	20241219	180000	339876900	2960	2960	2960	2960	0
171	20241219	175900	339876900	2960	2960	2960	2960	0
172	20241219	175800	339876900	2960	2960	2960	2960	0
173	20241219	175700	339876900	2960	2960	2960	2960	0
174	20241219	175600	339876900	2960	2960	2960	2960	0
175	20241219	175500	339876900	2960	2960	2960	2960	0
176	20241219	175400	339876900	2960	2960	2960	2960	0
177	20241219	175300	339876900	2960	2960	2960	2960	0
178	20241219	175200	339876900	2960	2960	2960	2960	0
179	20241219	175100	339876900	2960	2960	2960	2960	0
180	20241219	175000	339876900	2960	2960	2960	2960	0
181	20241219	174900	339876900	2960	2960	2960	2960	0
182	20241219	174800	339876900	2960	2960	2960	2960	1526
183	20241219	174700	339876900	2960	2960	2960	2960	0
184	20241219	174600	339876900	2960	2960	2960	2960	0
185	20241219	174500	339876900	2960	2960	2960	2960	0
186	20241219	174400	339876900	2960	2960	2960	2960	0
187	20241219	174300	339876900	2960	2960	2960	2960	0
188	20241219	174200	339876900	2960	2960	2960	2960	0
189	20241219	174100	339876900	2960	2960	2960	2960	0
190	20241219	174000	339876900	2960	2960	2960	2960	0
191	20241219	173900	339876900	2960	2960	2960	2960	0
192	20241219	173800	339876900	2960	2960	2960	2960	0
193	20241219	173700	339876900	2960	2960	2960	2960	0
194	20241219	173600	339876900	2960	2960	2960	2960	0
195	20241219	173500	339876900	2960	2960	2960	2960	0
196	20241219	173400	339876900	2960	2960	2960	2960	0
197	20241219	173300	339876900	2960	2960	2960	2960	0
198	20241219	173200	339876900	2960	2960	2960	2960	0
199	20241219	173100	339876900	2960	2960	2960	2960	0
200	20241219	173000	339876900	2960	2960	2960	2960	0
201	20241219	172900	339876900	2960	2960	2960	2960	0
202	20241219	172800	339876900	2960	2960	2960	2960	0
203	20241219	172700	339876900	2960	2960	2960	2960	0
204	20241219	172600	339876900	2960	2960	2960	2960	0
205	20241219	172500	339876900	2960	2960	2960	2960	0
206	20241219	172400	339876900	2960	2960	2960	2960	0
207	20241219	172300	339876900	2960	2960	2960	2960	0
208	20241219	172200	339876900	2960	2960	2960	2960	0
209	20241219	172100	339876900	2960	2960	2960	2960	0
210	20241219	172000	339876900	2960	2960	2960	2960	0
211	20241219	171900	339876900	2960	2960	2960	2960	0
212	20241219	171800	339876900	2960	2960	2960	2960	1526
213	20241219	171700	339876900	2960	2960	2960	2960	0
214	20241219	171600	339876900	2960	2960	2960	2960	0
215	20241219	171500	339876900	2960	2960	2960	2960	0
216	20241219	171400	339876900	2960	2960	2960	2960	0
217	20241219	171300	339876900	2960	2960	2960	2960	0
218	20241219	171200	339876900	2960	2960	2960	2960	0
219	20241219	171100	339876900	2960	2960	2960	2960	0
220	20241219	171000	339876900	2960	2960	2960	2960	0
221	20241219	170900	339876900	2960	2960	2960	2960	0
222	20241219	170800	339876900	2960	2960	2960	2960	0
223	20241219	170700	339876900	2960	2960	2960	2960	0
224	20241219	170600	339876900	2960	2960	2960	2960	0
225	20241219	170500	339876900	2960	2960	2960	2960	0
226	20241219	170400	339876900	2960	2960	2960	2960	0
227	20241219	170300	339876900	2960	2960	2960	2960	0
228	20241219	170200	339876900	2960	2960	2960	2960	0
229	20241219	170100	339876900	2960	2960	2960	2960	0
230	20241219	170000	339876900	2960	2960	2960	2960	0
231	20241219	165900	339876900	2960	2960	2960	2960	0
232	20241219	165800	339876900	2960	2960	2960	2960	0
233	20241219	165700	339876900	2960	2960	2960	2960	0
234	20241219	165600	339876900	2960	2960	2960	2960	0
235	20241219	165500	339876900	2960	2960	2960	2960	0
236	20241219	165400	339876900	2960	2960	2960	2960	0
237	20241219	165300	339876900	2960	2960	2960	2960	0
238	20241219	165200	339876900	2960	2960	2960	2960	0
239	20241219	165100	339876900	2960	2960	2960	2960	0
240	20241219	165000	339876900	2960	2960	2960	2960	0
241	20241219	164900	339876900	2960	2960	2960	2960	0
242	20241219	164800	339876900	2960	2960	2960	2960	1526
243	20241219	164700	339876900	2960	2960	2960	2960	0
244	20241219	164600	339876900	2960	2960	2960	2960	0
245	20241219	164500	339876900	2960	2960	2960	2960	0
246	20241219	164400	339876900	2960	2960	2960	2960	0
247	20241219	164300	339876900	2960	2960	2960	2960	0
248	20241219	164200	339876900	2960	2960	2960	2960	0
249	20241219	164100	339876900	2960	2960	2960	2960	0
250	20241219	164000	339876900	2960	2960	2960	2960	0
251	20241219	163900	339876900	2960	2960	2960	2960	0
252	20241219	163800	339876900	2960	2960	2960	2960	0
253	20241219	163700	339876900	2960	2960	2960	2960	0
254	20241219	163600	339876900	2960	2960	2960	2960	0
255	20241219	163500	339876900	2960	2960	2960	2960	0
256	20241219	163400	339876900	2960	2960	2960	2960	0
257	20241219	163300	339876900	2960	2960	2960	2960	0
258	20241219	163200	339876900	2960	2960	2960	2960	0
259	20241219	163100	339876900	2960	2960	2960	2960	0
260	20241219	163000	339876900	2960	2960	2960	2960	0
261	20241219	162900	339876900	2960	2960	2960	2960	0
262	20241219	162800	339876900	2960	2960	2960	2960	0
263	20241219	162700	339876900	2960	2960	2960	2960	0
264	20241219	162600	339876900	2960	2960	2960	2960	0
265	20241219	162500	339876900	2960	2960	2960	2960	0
266	20241219	162400	339876900	2960	2960	2960	2960	0
267	20241219	162300	339876900	2960	2960	2960	2960	0
268	20241219	162200	339876900	2960	2960	2960	2960	0
269	20241219	162100	339876900	2960	2960	2960	2960	0
270	20241219	162000	339876900	2960	2960	2960	2960	0
271	20241219	161900	339876900	2960	2960	2960	2960	0
272	20241219	161800	339876900	2960	2960	2960	2960	1526
273	20241219	161700	339876900	2960	2960	2960	2960	0
274	20241219	161600	339876900	2960	2960	2960	2960	0
275	20241219	161500	339876900	2960	2960	2960	2960	0
276	20241219	161400	339876900	2960	2960	2960	2960	0
277	20241219	161300	339876900	2960	2960	2960	2960	0
278	20241219	161200	339876900	2960	2960	2960	2960	0
279	20241219	161100	339876900	2960	2960	2960	2960	0
280	20241219	161000	339876900	2960	2960	2960	2960	0
281	20241219	160900	339876900	2960	2960	2960	2960	0
282	20241219	160800	339876900	2960	2960	2960	2960	0
283	20241219	160700	339876900	2960	2960	2960	2960	0
284	20241219	160600	339876900	2960	2960	2960	2960	0
285	20241219	160500	339876900	2960	2960	2960	2960	0
286	20241219	160400	339876900	2960	2960	2960	2960	0
287	20241219	160300	339876900	2960	2960	2960	2960	0
288	20241219	160200	339876900	2960	2960	2960	2960	0
289	20241219	160100	339876900	2960	2960	2960	2960	0
290	20241219	160000	339876900	2960	2960	2960	2960	0
291	20241219	155900	339876900	2960	2960	2960	2960	0
292	20241219	155800	339876900	2960	2960	2960	2960	0
293	20241219	155700	339876900	2960	2960	2960	2960	0
294	20241219	155600	339876900	2960	2960	2960	2960	0
295	20241219	155500	339876900	2960	2960	2960	2960	0
296	20241219	155400	339876900	2960	2960	2960	2960	0
297	20241219	155300	339876900	2960	2960	2960	2960	0
298	20241219	155200	339876900	2960	2960	2960	2960	0
299	20241219	155100	339876900	2960	2960	2960	2960	0
300	20241219	155000	339876900	2960	2960	2960	2960	0
301	20241219	154900	339876900	2960	2960	2960	2960	0
302	20241219	154800	339876900	2960	2960	2960	2960	1526
303	20241219	154700	339876900	2960	2960	2960	2960	0
304	20241219	154600	339876900	2960	2960	2960	2960	0
305	20241219	154500	339876900	2960	2960	2960	2960	0
306	20241219	154400	339876900	2960	2960	2960	2960	0
307	20241219	154300	339876900	2960	2960	2960	2960	0
308	20241219	154200	339876900	2960	2960	2960	2960	0
309	20241219	154100	339876900	2960	2960	2960	2960	0
310	20241219	154000	339876900	2960	2960	2960	2960	0
311	20241219	153900	339876900	2960	2960	2960	2960	0
312	20241219	153800	339876900	2960	2960	2960	2960	0
313	20241219	153700	339876900	2960	2960	2960	2960	0
314	20241219	153600	339876900	2960	2960	2960	2960	0
315	20241219	153500	339876900	2960	2960	2960	2960	0
316	20241219	153400	339876900	2960	2960	2960	2960	0
317	20241219	153300	339876900	2960	2960	2960	2960	0
318	20241219	153200	339876900	2960	2960	2960	2960	0
319	20241219	153100	339876900	2960	2960	2960	2960	0
320	20241219	153000	339876900	2960	2960	2960	2960	1526
321	20241219	152900	335359940	2960	2960	2960	2960	0
322	20241219	152800	335359940	2960	2960	2960	2960	0
323	20241219	152700	335359940	2960	2960	2960	2960	0
324	20241219	152600	335359940	2960	2960	2960	2960	0
325	20241219	152500	335359940	2960	2960	2960	2960	0
326	20241219	152400	335359940	2960	2960	2960	2960	0
327	20241219	152300	335359940	2960	2960	2960	2960	0
328	20241219	152200	335359940	2960	2960	2960	2960	0
329	20241219	152100	335359940	2960	2960	2960	2960	0
330	20241219	152000	335359940	2960	2960	2960	2960	0
331	20241219	151900	335359940	2960	2960	2960	2960	437
332	20241219	151800	334066420	2955	2955	2955	2955	334
333	20241219	151700	333079450	2955	2955	2955	2955	178
334	20241219	151600	332553460	2960	2950	2960	2950	258
335	20241219	151500	331789790	2955	2955	2955	2955	16
336	20241219	151400	331742510	2955	2955	2955	2955	184
337	20241219	151300	331198790	2950	2955	2955	2950	601
338	20241219	151200	329422840	2955	2950	2955	2950	262
339	20241219	151100	328648635	2960	2960	2960	2960	0
340	20241219	151000	328648635	2960	2960	2960	2960	0
341	20241219	150900	328648635	2960	2960	2960	2960	0
342	20241219	150800	328648635	2960	2960	2960	2960	1
343	20241219	150700	328645675	2955	2955	2960	2955	100
344	20241219	150600	328350140	2955	2955	2960	2955	1238
345	20241219	150500	324691845	2965	2955	2965	2955	4
346	20241219	150400	324680015	2960	2960	2960	2960	0
347	20241219	150300	324680015	2960	2965	2965	2960	747
348	20241219	150200	322467645	2965	2960	2965	2960	9504
349	20241219	150100	294335800	2965	2960	2965	2960	188
350	20241219	150000	293778420	2960	2955	2960	2955	2
351	20241219	145900	293772505	2965	2965	2965	2965	0
352	20241219	145800	293772505	2965	2965	2965	2955	202
353	20241219	145700	293175575	2960	2960	2960	2960	359
354	20241219	145600	292112935	2960	2960	2960	2960	0
355	20241219	145500	292112935	2960	2960	2960	2960	1
356	20241219	145400	292109975	2965	2965	2965	2965	0
357	20241219	145300	292109975	2965	2965	2965	2965	0
358	20241219	145200	292109975	2965	2965	2965	2965	0
359	20241219	145100	292109975	2965	2965	2965	2965	0
360	20241219	145000	292109975	2965	2970	2970	2955	1380
361	20241219	144900	288027260	2965	2985	2985	2965	1691
362	20241219	144800	283008245	2970	2970	2985	2970	31
363	20241219	144700	282916110	2980	2980	2980	2980	0
364	20241219	144600	282916110	2980	2970	2980	2970	2
365	20241219	144500	282910160	2965	2980	2980	2965	207
366	20241219	144400	282293315	2960	2980	2980	2960	4
367	20241219	144300	282281420	2960	2970	2980	2960	1373
368	20241219	144200	278207640	2985	2985	2985	2985	0
369	20241219	144100	278207640	2985	2985	2985	2985	0
370	20241219	144000	278207640	2985	2985	2985	2985	0
371	20241219	143900	278207640	2985	2975	2985	2965	378
372	20241219	143800	277081360	2985	2985	2985	2985	0
373	20241219	143700	277081360	2985	2985	2985	2985	0
374	20241219	143600	277081360	2985	2985	2985	2985	202
375	20241219	143500	276478390	2980	2980	2980	2980	10
376	20241219	143400	276448590	2985	2985	2985	2985	0
377	20241219	143300	276448590	2985	2985	2985	2985	170
378	20241219	143200	275941140	2975	2975	2975	2975	10
379	20241219	143100	275911390	2985	2980	2985	2980	101
380	20241219	143000	275610405	2985	2980	2985	2980	100
381	20241219	142900	275312265	2985	2975	2985	2975	261
382	20241219	142800	274534530	2980	2980	2980	2980	269
383	20241219	142700	273732910	2980	2980	2980	2980	1
384	20241219	142600	273729930	2975	2975	2975	2975	0
385	20241219	142500	273729930	2975	2975	2975	2975	179
386	20241219	142400	273197405	2975	2975	2975	2975	167
387	20241219	142300	272700580	2980	2980	2980	2980	0
388	20241219	142200	272700580	2980	2970	2980	2970	233
389	20241219	142100	272007415	2970	2970	2970	2970	0
390	20241219	142000	272007415	2970	2970	2970	2970	19
391	20241219	141900	271950985	2970	2960	2970	2960	191
392	20241219	141800	271383775	2970	2970	2970	2970	0
393	20241219	141700	271383775	2970	2970	2970	2970	0
394	20241219	141600	271383775	2970	2970	2970	2970	246
395	20241219	141500	270653155	2970	2970	2970	2970	0
396	20241219	141400	270653155	2970	2970	2970	2970	0
397	20241219	141300	270653155	2970	2970	2970	2970	0
398	20241219	141200	270653155	2970	2965	2970	2965	223
399	20241219	141100	269990895	2970	2970	2970	2970	0
400	20241219	141000	269990895	2970	2970	2970	2970	0
401	20241219	140900	269990895	2970	2965	2970	2965	303
402	20241219	140800	269090995	2965	2965	2965	2965	8
403	20241219	140700	269067275	2985	2985	2985	2985	0
404	20241219	140600	269067275	2985	2985	2985	2985	0
405	20241219	140500	269067275	2985	2985	2985	2985	0
406	20241219	140400	269067275	2985	2985	2985	2965	1587
407	20241219	140300	264356400	2970	2970	2970	2970	99
408	20241219	140200	264062370	2970	2970	2970	2970	0
409	20241219	140100	264062370	2970	2970	2970	2970	0
410	20241219	140000	264062370	2970	2965	2970	2965	248
411	20241219	135900	263327045	2965	2960	2965	2960	2
412	20241219	135800	263321120	2965	2965	2965	2965	0
413	20241219	135700	263321120	2965	2965	2965	2955	3
414	20241219	135600	263312235	2950	2950	2950	2950	0
415	20241219	135500	263312235	2950	2950	2950	2950	1
416	20241219	135400	263309285	2960	2955	2970	2950	354
417	20241219	135300	262263200	2955	2955	2955	2955	0
418	20241219	135200	262263200	2955	2955	2955	2955	0
419	20241219	135100	262263200	2955	2970	2975	2955	8
420	20241219	135000	262239450	2955	2970	2970	2950	370
421	20241219	134900	261140585	2950	2970	2970	2950	2
422	20241219	134800	261134665	2950	2950	2950	2950	354
423	20241219	134700	260090365	2970	2960	2970	2960	301
424	20241219	134600	259196595	2950	2950	2950	2950	1
425	20241219	134500	259193645	2955	2955	2965	2950	431
426	20241219	134400	257918345	2950	2955	2955	2950	256
427	20241219	134300	257161870	2960	2960	2970	2955	407
428	20241219	134200	255957150	2970	2980	2980	2960	188
429	20241219	134100	255398790	2965	2965	2965	2965	100
430	20241219	134000	255102290	2965	2965	2980	2965	195
431	20241219	133900	254521355	2980	2970	2980	2970	111
432	20241219	133800	254191175	2985	2985	2985	2985	0
433	20241219	133700	254191175	2985	2965	2985	2965	21
434	20241219	133600	254128890	2965	2965	2980	2965	237
435	20241219	133500	253422660	2980	2975	2980	2975	116
436	20241219	133400	253077555	2975	2975	2975	2975	0
437	20241219	133300	253077555	2975	2975	2975	2975	0
438	20241219	133200	253077555	2975	2975	2975	2975	259
439	20241219	133100	252307030	2970	2975	2975	2970	1165
440	20241219	133000	248846480	2975	2975	2975	2975	0
441	20241219	132900	248846480	2975	2975	2975	2975	188
442	20241219	132800	248287180	2975	2975	2975	2975	0
443	20241219	132700	248287180	2975	2975	2975	2975	0
444	20241219	132600	248287180	2975	2975	2975	2975	10
445	20241219	132500	248257430	2975	2975	2975	2975	294
446	20241219	132400	247382780	2975	2975	2975	2975	0
447	20241219	132300	247382780	2975	2975	2975	2975	199
448	20241219	132200	246790755	2975	2975	2975	2975	0
449	20241219	132100	246790755	2975	2975	2975	2975	0
450	20241219	132000	246790755	2975	2975	2975	2975	0
451	20241219	131900	246790755	2975	2975	2975	2975	298
452	20241219	131800	245904205	2975	2975	2975	2975	0
453	20241219	131700	245904205	2975	2975	2975	2975	100
454	20241219	131600	245606705	2975	2975	2975	2975	304
455	20241219	131500	244702305	2970	2970	2970	2970	10
456	20241219	131400	244672605	2975	2975	2975	2975	0
457	20241219	131300	244672605	2975	2975	2975	2975	193
458	20241219	131200	244098430	2970	2970	2970	2970	1
459	20241219	131100	244095460	2975	2975	2975	2975	234
460	20241219	131000	243399310	2970	2965	2970	2965	29
461	20241219	130900	243313225	2975	2975	2975	2975	1
462	20241219	130800	243310250	2970	2975	2975	2970	233
463	20241219	130700	242617125	2970	2965	2970	2965	67
464	20241219	130600	242418185	2970	2970	2970	2970	10
465	20241219	130500	242388485	2970	2970	2970	2970	185
466	20241219	130400	241839035	2955	2955	2955	2955	0
467	20241219	130300	241839035	2955	2965	2965	2955	30
468	20241219	130200	241750375	2955	2955	2955	2955	69
469	20241219	130100	241546480	2960	2960	2960	2960	0
470	20241219	130000	241546480	2960	2960	2960	2960	0
471	20241219	125900	241546480	2960	2955	2960	2955	260
472	20241219	125800	240778175	2970	2970	2970	2970	0
473	20241219	125700	240778175	2970	2970	2970	2960	52
474	20241219	125600	240624235	2965	2970	2970	2965	3
475	20241219	125500	240615335	2965	2965	2965	2965	259
476	20241219	125400	239847400	2965	2965	2965	2965	0
477	20241219	125300	239847400	2965	2965	2965	2965	0
478	20241219	125200	239847400	2965	2960	2965	2960	390
479	20241219	125100	238692995	2960	2960	2960	2960	0
480	20241219	125000	238692995	2960	2960	2960	2960	0
481	20241219	124900	238692995	2960	2960	2960	2960	48
482	20241219	124800	238550915	2960	2960	2960	2960	100
483	20241219	124700	238254915	2960	2950	2960	2950	4
484	20241219	124600	238243085	2960	2960	2960	2960	0
485	20241219	124500	238243085	2960	2955	2960	2955	2
486	20241219	124400	238237170	2960	2960	2960	2960	0
487	20241219	124300	238237170	2960	2960	2960	2960	0
488	20241219	124200	238237170	2960	2960	2960	2960	0
489	20241219	124100	238237170	2960	2960	2960	2960	1
490	20241219	124000	238234210	2960	2960	2960	2960	0
491	20241219	123900	238234210	2960	2960	2960	2960	20
492	20241219	123800	238175010	2960	2960	2960	2960	0
493	20241219	123700	238175010	2960	2960	2960	2960	0
494	20241219	123600	238175010	2960	2960	2960	2960	1
495	20241219	123500	238172050	2950	2960	2960	2950	201
496	20241219	123400	237579080	2955	2955	2955	2955	98
497	20241219	123300	237289490	2955	2950	2955	2950	2
498	20241219	123200	237283585	2955	2955	2955	2955	0
499	20241219	123100	237283585	2955	2955	2955	2955	1
500	20241219	123000	237280630	2950	2950	2950	2950	0
501	20241219	122900	237280630	2950	2950	2950	2950	50
502	20241219	122800	237133130	2950	2950	2950	2950	68
503	20241219	122700	236932530	2950	2950	2950	2950	0
504	20241219	122600	236932530	2950	2950	2950	2950	1
505	20241219	122500	236929580	2955	2955	2955	2955	169
506	20241219	122400	236430185	2965	2965	2965	2965	0
507	20241219	122300	236430185	2965	2965	2965	2965	5
508	20241219	122200	236415360	2965	2965	2965	2965	1
509	20241219	122100	236412395	2955	2955	2955	2955	0
510	20241219	122000	236412395	2955	2965	2965	2955	564
511	20241219	121900	234744095	2965	2965	2965	2965	5
512	20241219	121800	234729270	2965	2965	2965	2965	0
513	20241219	121700	234729270	2965	2965	2965	2965	0
514	20241219	121600	234729270	2965	2965	2965	2965	0
515	20241219	121500	234729270	2965	2965	2965	2965	0
516	20241219	121400	234729270	2965	2975	2975	2965	1686
517	20241219	121300	229730270	2970	2970	2970	2970	0
518	20241219	121200	229730270	2970	2970	2970	2970	733
519	20241219	121100	227553260	2975	2975	2975	2975	0
520	20241219	121000	227553260	2975	2975	2975	2975	1
521	20241219	120900	227550285	2975	2975	2975	2975	0
522	20241219	120800	227550285	2975	2975	2975	2975	531
523	20241219	120700	225970560	2975	2975	2975	2975	1
524	20241219	120600	225967585	2970	2970	2970	2970	0
525	20241219	120500	225967585	2970	2965	2970	2965	1335
526	20241219	120400	222006570	2965	2965	2965	2965	0
527	20241219	120300	222006570	2965	2965	2965	2965	181
528	20241219	120200	221469905	2970	2965	2970	2965	501
529	20241219	120100	219984435	2970	2970	2970	2970	0
530	20241219	120000	219984435	2970	2965	2970	2960	2748
531	20241219	115900	211837610	2965	2965	2965	2965	2
532	20241219	115800	211831680	2960	2960	2960	2960	200
533	20241219	115700	211239680	2965	2965	2965	2965	0
534	20241219	115600	211239680	2965	2965	2965	2965	0
535	20241219	115500	211239680	2965	2965	2965	2965	0
536	20241219	115400	211239680	2965	2965	2965	2965	0
537	20241219	115300	211239680	2965	2965	2965	2965	1
538	20241219	115200	211236715	2955	2955	2955	2955	1
539	20241219	115100	211233760	2965	2965	2965	2965	0
540	20241219	115000	211233760	2965	2965	2965	2965	200
541	20241219	114900	210640760	2965	2965	2965	2965	200
542	20241219	114800	210047760	2965	2965	2965	2965	0
543	20241219	114700	210047760	2965	2965	2965	2965	6
544	20241219	114600	210029970	2965	2965	2965	2965	0
545	20241219	114500	210029970	2965	2965	2965	2965	1
546	20241219	114400	210027005	2965	2965	2965	2965	0
547	20241219	114300	210027005	2965	2965	2965	2965	67
548	20241219	114200	209828350	2965	2960	2965	2960	160
549	20241219	114100	209354745	2960	2955	2960	2955	36
550	20241219	114000	209248360	2955	2955	2955	2955	0
551	20241219	113900	209248360	2955	2955	2955	2955	91
552	20241219	113800	208979455	2950	2950	2950	2950	1
553	20241219	113700	208976505	2955	2955	2955	2955	1
554	20241219	113600	208973550	2950	2950	2950	2950	1
555	20241219	113500	208970600	2950	2950	2950	2950	7
556	20241219	113400	208949950	2950	2950	2950	2950	0
557	20241219	113300	208949950	2950	2950	2950	2950	0
558	20241219	113200	208949950	2950	2945	2950	2945	2
559	20241219	113100	208944055	2950	2950	2950	2950	1
560	20241219	113000	208941105	2945	2945	2945	2945	0
561	20241219	112900	208941105	2945	2950	2950	2945	2
562	20241219	112800	208935210	2945	2945	2945	2945	1
563	20241219	112700	208932265	2955	2955	2955	2955	0
564	20241219	112600	208932265	2955	2955	2955	2955	0
565	20241219	112500	208932265	2955	2955	2955	2955	1
566	20241219	112400	208929310	2945	2945	2945	2945	1
567	20241219	112300	208926365	2955	2950	2955	2945	135
568	20241219	112200	208528680	2955	2955	2955	2955	0
569	20241219	112100	208528680	2955	2955	2955	2955	1
570	20241219	112000	208525725	2955	2955	2955	2955	1
571	20241219	111900	208522770	2950	2950	2950	2950	678
572	20241219	111800	206522670	2950	2945	2950	2945	7
573	20241219	111700	206502025	2950	2950	2950	2950	10
574	20241219	111600	206472525	2950	2950	2950	2950	0
575	20241219	111500	206472525	2950	2950	2950	2950	74
576	20241219	111400	206254225	2950	2950	2950	2950	1
577	20241219	111300	206251275	2940	2940	2940	2940	2
578	20241219	111200	206245395	2950	2950	2950	2940	5
579	20241219	111100	206230665	2935	2940	2940	2935	75
580	20241219	111000	206010440	2935	2940	2945	2935	335
581	20241219	110900	205026270	2960	2960	2960	2960	0
582	20241219	110800	205026270	2960	2960	2960	2960	0
583	20241219	110700	205026270	2960	2960	2960	2960	0
584	20241219	110600	205026270	2960	2960	2960	2960	0
585	20241219	110500	205026270	2960	2960	2960	2960	2
586	20241219	110400	205020350	2945	2950	2950	2945	126
587	20241219	110300	204649235	2960	2960	2960	2960	0
588	20241219	110200	204649235	2960	2960	2960	2960	0
589	20241219	110100	204649235	2960	2955	2960	2955	4
590	20241219	110000	204637405	2945	2960	2960	2945	2
591	20241219	105900	204631500	2960	2960	2960	2955	23
592	20241219	105800	204563430	2960	2960	2960	2960	0
593	20241219	105700	204563430	2960	2960	2960	2960	1
594	20241219	105600	204560470	2960	2960	2960	2960	1
595	20241219	105500	204557510	2960	2955	2960	2955	95
596	20241219	105400	204276780	2960	2955	2960	2955	5
597	20241219	105300	204262000	2960	2960	2960	2960	0
598	20241219	105200	204262000	2960	2955	2960	2955	5
599	20241219	105100	204247205	2960	2950	2960	2950	201
600	20241219	105000	203654235	2950	2950	2950	2950	1
601	20241219	104900	203651285	2950	2950	2950	2950	3
602	20241219	104800	203642435	2950	2940	2950	2930	1814
603	20241219	104700	198321540	2925	2945	2945	2925	6001
604	20241219	104600	180764850	2925	2945	2945	2925	2028
605	20241219	104500	174822310	2935	2940	2940	2935	2
606	20241219	104400	174816435	2945	2945	2945	2945	54
607	20241219	104300	174657405	2945	2930	2945	2930	11
608	20241219	104200	174625160	2945	2945	2945	2945	0
609	20241219	104100	174625160	2945	2945	2945	2945	0
610	20241219	104000	174625160	2945	2945	2945	2945	1
611	20241219	103900	174622215	2945	2945	2945	2945	0
612	20241219	103800	174622215	2945	2945	2945	2945	0
613	20241219	103700	174622215	2945	2940	2945	2940	303
614	20241219	103600	173731390	2945	2930	2945	2930	75
615	20241219	103500	173510535	2940	2940	2940	2940	149
616	20241219	103400	173072475	2940	2935	2940	2935	188
617	20241219	103300	172520690	2935	2935	2935	2935	0
618	20241219	103200	172520690	2935	2935	2935	2935	173
619	20241219	103100	172012935	2925	2925	2925	2925	1
620	20241219	103000	172010010	2920	2920	2935	2920	383
621	20241219	102900	170887495	2925	2925	2925	2920	3285
622	20241219	102800	161287685	2925	2925	2930	2925	3
623	20241219	102700	161278905	2940	2925	2940	2925	924
624	20241219	102600	158571125	2925	2940	2940	2925	10820
625	20241219	102500	126815230	2940	2945	2945	2940	162
626	20241219	102400	126338150	2945	2945	2945	2945	277
627	20241219	102300	125522385	2950	2950	2950	2950	0
628	20241219	102200	125522385	2950	2945	2950	2945	110
629	20241219	102100	125198430	2940	2940	2940	2940	0
630	20241219	102000	125198430	2940	2940	2940	2940	16
631	20241219	101900	125151390	2945	2950	2950	2940	109
632	20241219	101800	124829855	2940	2950	2950	2940	158
633	20241219	101700	124364285	2940	2950	2950	2940	1877
634	20241219	101600	118840380	2955	2960	2960	2950	1036
635	20241219	101500	115784045	2960	2960	2960	2955	255
636	20241219	101400	115030430	2960	2960	2960	2960	64
637	20241219	101300	114840990	2960	2960	2960	2960	20
638	20241219	101200	114781790	2960	2960	2960	2960	2
639	20241219	101100	114775870	2955	2955	2955	2955	1
640	20241219	101000	114772915	2960	2960	2960	2960	15
641	20241219	100900	114728515	2960	2960	2960	2960	1
642	20241219	100800	114725555	2965	2965	2965	2955	14
643	20241219	100700	114684075	2965	2965	2965	2965	1
644	20241219	100600	114681110	2965	2965	2965	2965	0
645	20241219	100500	114681110	2965	2965	2965	2965	0
646	20241219	100400	114681110	2965	2965	2965	2965	0
647	20241219	100300	114681110	2965	2960	2965	2960	23
648	20241219	100200	114613020	2960	2950	2960	2950	11
649	20241219	100100	114580560	2960	2955	2960	2955	115
650	20241219	100000	114240210	2955	2955	2955	2950	638
651	20241219	095900	112358035	2955	2955	2960	2955	21
652	20241219	095800	112295975	2960	2955	2960	2950	108
653	20241219	095700	111976835	2955	2955	2955	2955	1185
654	20241219	095600	108475160	2960	2960	2960	2960	0
655	20241219	095500	108475160	2960	2960	2960	2960	0
656	20241219	095400	108475160	2960	2950	2960	2950	11
657	20241219	095300	108442700	2945	2945	2950	2945	56
658	20241219	095200	108277705	2945	2950	2950	2945	898
659	20241219	095100	105628760	2955	2950	2955	2950	81
660	20241219	095000	105389410	2955	2955	2955	2955	1001
661	20241219	094900	102431455	2980	2965	2980	2960	1469
662	20241219	094800	98083125	2980	2965	2980	2965	22
663	20241219	094700	98017865	2980	2970	2980	2965	929
664	20241219	094600	95263215	2980	2975	2980	2975	150
665	20241219	094500	94816265	2985	2970	2985	2960	199
666	20241219	094400	94226005	2960	2970	2970	2960	600
667	20241219	094300	92447935	2970	2965	2975	2960	262
668	20241219	094200	91669895	2965	2965	2965	2965	2
669	20241219	094100	91663965	2960	2960	2960	2960	0
670	20241219	094000	91663965	2960	2960	2960	2960	850
671	20241219	093900	89147965	2960	2955	2960	2955	210
672	20241219	093800	88526415	2960	2960	2960	2960	0
673	20241219	093700	88526415	2960	2960	2960	2955	1801
674	20241219	093600	83199210	2970	2960	2970	2960	192
675	20241219	093500	82630875	2965	2980	2980	2965	2018
676	20241219	093400	76645130	2980	2975	2980	2975	3
677	20241219	093300	76636200	2975	2975	2975	2975	10
678	20241219	093200	76606450	2970	2970	2970	2970	86
679	20241219	093100	76351030	2955	2960	2960	2955	3401
680	20241219	093000	66293040	2975	2975	2975	2975	31
681	20241219	092900	66200815	2955	2965	2965	2955	1000
682	20241219	092800	63239885	2975	2975	2975	2975	1
683	20241219	092700	63236910	2970	2970	2970	2965	369
684	20241219	092600	62140985	2970	2965	2970	2965	2
685	20241219	092500	62135050	2970	2975	2975	2970	5
686	20241219	092400	62120195	2970	2970	2970	2970	3
687	20241219	092300	62111285	2975	2975	2975	2975	1
688	20241219	092200	62108310	2975	2970	2975	2960	9
689	20241219	092100	62081560	2960	2960	2960	2960	645
690	20241219	092000	60172360	2970	2960	2970	2960	140
691	20241219	091900	59757830	2960	2965	2970	2960	49
692	20241219	091800	59612590	2970	2965	2970	2965	6
693	20241219	091700	59594785	2970	2970	2970	2970	12
694	20241219	091600	59559145	2975	2965	2975	2965	237
695	20241219	091500	58856420	2960	2960	2965	2960	108
696	20241219	091400	58536230	2960	2960	2965	2960	6
697	20241219	091300	58518460	2975	2975	2975	2975	10
698	20241219	091200	58488710	2980	2955	2980	2955	28
699	20241219	091100	58405520	2980	2990	2990	2950	4
700	20241219	091000	58393620	2990	3010	3010	2950	575
701	20241219	090900	56695345	2965	2955	3040	2955	2925
702	20241219	090800	47946365	2945	2965	2965	2945	1719
703	20241219	090700	42872555	2965	2965	2965	2965	0
704	20241219	090600	42872555	2965	2970	2970	2955	127
705	20241219	090500	42495670	2970	2970	2970	2970	1312
706	20241219	090400	38599030	2970	2945	2990	2945	1450
707	20241219	090300	34293895	2965	2950	2995	2950	3978
708	20241219	090200	22430570	2940	2935	2940	2935	267
709	20241219	090100	21645790	2930	2985	2985	2930	6505
710	20241219	090000	2464390	2985	2965	2985	2965	830