KissMeData/354200/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	212400	91936670	2250	2250	2250	2250	2154
3	20241219	212300	91936670	2250	2250	2250	2250	0
4	20241219	212200	91936670	2250	2250	2250	2250	0
5	20241219	212100	91936670	2250	2250	2250	2250	0
6	20241219	212000	91936670	2250	2250	2250	2250	0
7	20241219	211900	91936670	2250	2250	2250	2250	0
8	20241219	211800	91936670	2250	2250	2250	2250	0
9	20241219	211700	91936670	2250	2250	2250	2250	0
10	20241219	211600	91936670	2250	2250	2250	2250	0
11	20241219	211500	91936670	2250	2250	2250	2250	0
12	20241219	211400	91936670	2250	2250	2250	2250	0
13	20241219	211300	91936670	2250	2250	2250	2250	0
14	20241219	211200	91936670	2250	2250	2250	2250	0
15	20241219	211100	91936670	2250	2250	2250	2250	0
16	20241219	211000	91936670	2250	2250	2250	2250	0
17	20241219	210900	91936670	2250	2250	2250	2250	0
18	20241219	210800	91936670	2250	2250	2250	2250	0
19	20241219	210700	91936670	2250	2250	2250	2250	0
20	20241219	210600	91936670	2250	2250	2250	2250	0
21	20241219	210500	91936670	2250	2250	2250	2250	0
22	20241219	210400	91936670	2250	2250	2250	2250	0
23	20241219	210300	91936670	2250	2250	2250	2250	0
24	20241219	210200	91936670	2250	2250	2250	2250	0
25	20241219	210100	91936670	2250	2250	2250	2250	0
26	20241219	210000	91936670	2250	2250	2250	2250	0
27	20241219	205900	91936670	2250	2250	2250	2250	0
28	20241219	205800	91936670	2250	2250	2250	2250	0
29	20241219	205700	91936670	2250	2250	2250	2250	0
30	20241219	205600	91936670	2250	2250	2250	2250	0
31	20241219	205500	91936670	2250	2250	2250	2250	0
32	20241219	205400	91936670	2250	2250	2250	2250	2154
33	20241219	205300	91936670	2250	2250	2250	2250	0
34	20241219	205200	91936670	2250	2250	2250	2250	0
35	20241219	205100	91936670	2250	2250	2250	2250	0
36	20241219	205000	91936670	2250	2250	2250	2250	0
37	20241219	204900	91936670	2250	2250	2250	2250	0
38	20241219	204800	91936670	2250	2250	2250	2250	0
39	20241219	204700	91936670	2250	2250	2250	2250	0
40	20241219	204600	91936670	2250	2250	2250	2250	0
41	20241219	204500	91936670	2250	2250	2250	2250	0
42	20241219	204400	91936670	2250	2250	2250	2250	0
43	20241219	204300	91936670	2250	2250	2250	2250	0
44	20241219	204200	91936670	2250	2250	2250	2250	0
45	20241219	204100	91936670	2250	2250	2250	2250	0
46	20241219	204000	91936670	2250	2250	2250	2250	0
47	20241219	203900	91936670	2250	2250	2250	2250	0
48	20241219	203800	91936670	2250	2250	2250	2250	0
49	20241219	203700	91936670	2250	2250	2250	2250	0
50	20241219	203600	91936670	2250	2250	2250	2250	0
51	20241219	203500	91936670	2250	2250	2250	2250	0
52	20241219	203400	91936670	2250	2250	2250	2250	0
53	20241219	203300	91936670	2250	2250	2250	2250	0
54	20241219	203200	91936670	2250	2250	2250	2250	0
55	20241219	203100	91936670	2250	2250	2250	2250	0
56	20241219	203000	91936670	2250	2250	2250	2250	0
57	20241219	202900	91936670	2250	2250	2250	2250	0
58	20241219	202800	91936670	2250	2250	2250	2250	0
59	20241219	202700	91936670	2250	2250	2250	2250	0
60	20241219	202600	91936670	2250	2250	2250	2250	0
61	20241219	202500	91936670	2250	2250	2250	2250	0
62	20241219	202400	91936670	2250	2250	2250	2250	2154
63	20241219	202300	91936670	2250	2250	2250	2250	0
64	20241219	202200	91936670	2250	2250	2250	2250	0
65	20241219	202100	91936670	2250	2250	2250	2250	0
66	20241219	202000	91936670	2250	2250	2250	2250	0
67	20241219	201900	91936670	2250	2250	2250	2250	0
68	20241219	201800	91936670	2250	2250	2250	2250	0
69	20241219	201700	91936670	2250	2250	2250	2250	0
70	20241219	201600	91936670	2250	2250	2250	2250	0
71	20241219	201500	91936670	2250	2250	2250	2250	0
72	20241219	201400	91936670	2250	2250	2250	2250	0
73	20241219	201300	91936670	2250	2250	2250	2250	0
74	20241219	201200	91936670	2250	2250	2250	2250	0
75	20241219	201100	91936670	2250	2250	2250	2250	0
76	20241219	201000	91936670	2250	2250	2250	2250	0
77	20241219	200900	91936670	2250	2250	2250	2250	0
78	20241219	200800	91936670	2250	2250	2250	2250	0
79	20241219	200700	91936670	2250	2250	2250	2250	0
80	20241219	200600	91936670	2250	2250	2250	2250	0
81	20241219	200500	91936670	2250	2250	2250	2250	0
82	20241219	200400	91936670	2250	2250	2250	2250	0
83	20241219	200300	91936670	2250	2250	2250	2250	0
84	20241219	200200	91936670	2250	2250	2250	2250	0
85	20241219	200100	91936670	2250	2250	2250	2250	0
86	20241219	200000	91936670	2250	2250	2250	2250	0
87	20241219	195900	91936670	2250	2250	2250	2250	0
88	20241219	195800	91936670	2250	2250	2250	2250	0
89	20241219	195700	91936670	2250	2250	2250	2250	0
90	20241219	195600	91936670	2250	2250	2250	2250	0
91	20241219	195500	91936670	2250	2250	2250	2250	0
92	20241219	195400	91936670	2250	2250	2250	2250	2154
93	20241219	195300	91936670	2250	2250	2250	2250	0
94	20241219	195200	91936670	2250	2250	2250	2250	0
95	20241219	195100	91936670	2250	2250	2250	2250	0
96	20241219	195000	91936670	2250	2250	2250	2250	0
97	20241219	194900	91936670	2250	2250	2250	2250	0
98	20241219	194800	91936670	2250	2250	2250	2250	0
99	20241219	194700	91936670	2250	2250	2250	2250	0
100	20241219	194600	91936670	2250	2250	2250	2250	0
101	20241219	194500	91936670	2250	2250	2250	2250	0
102	20241219	194400	91936670	2250	2250	2250	2250	0
103	20241219	194300	91936670	2250	2250	2250	2250	0
104	20241219	194200	91936670	2250	2250	2250	2250	0
105	20241219	194100	91936670	2250	2250	2250	2250	0
106	20241219	194000	91936670	2250	2250	2250	2250	0
107	20241219	193900	91936670	2250	2250	2250	2250	0
108	20241219	193800	91936670	2250	2250	2250	2250	0
109	20241219	193700	91936670	2250	2250	2250	2250	0
110	20241219	193600	91936670	2250	2250	2250	2250	0
111	20241219	193500	91936670	2250	2250	2250	2250	0
112	20241219	193400	91936670	2250	2250	2250	2250	0
113	20241219	193300	91936670	2250	2250	2250	2250	0
114	20241219	193200	91936670	2250	2250	2250	2250	0
115	20241219	193100	91936670	2250	2250	2250	2250	0
116	20241219	193000	91936670	2250	2250	2250	2250	0
117	20241219	192900	91936670	2250	2250	2250	2250	0
118	20241219	192800	91936670	2250	2250	2250	2250	0
119	20241219	192700	91936670	2250	2250	2250	2250	0
120	20241219	192600	91936670	2250	2250	2250	2250	0
121	20241219	192500	91936670	2250	2250	2250	2250	0
122	20241219	192400	91936670	2250	2250	2250	2250	2154
123	20241219	192300	91936670	2250	2250	2250	2250	0
124	20241219	192200	91936670	2250	2250	2250	2250	0
125	20241219	192100	91936670	2250	2250	2250	2250	0
126	20241219	192000	91936670	2250	2250	2250	2250	0
127	20241219	191900	91936670	2250	2250	2250	2250	0
128	20241219	191800	91936670	2250	2250	2250	2250	0
129	20241219	191700	91936670	2250	2250	2250	2250	0
130	20241219	191600	91936670	2250	2250	2250	2250	0
131	20241219	191500	91936670	2250	2250	2250	2250	0
132	20241219	191400	91936670	2250	2250	2250	2250	0
133	20241219	191300	91936670	2250	2250	2250	2250	0
134	20241219	191200	91936670	2250	2250	2250	2250	0
135	20241219	191100	91936670	2250	2250	2250	2250	0
136	20241219	191000	91936670	2250	2250	2250	2250	0
137	20241219	190900	91936670	2250	2250	2250	2250	0
138	20241219	190800	91936670	2250	2250	2250	2250	0
139	20241219	190700	91936670	2250	2250	2250	2250	0
140	20241219	190600	91936670	2250	2250	2250	2250	0
141	20241219	190500	91936670	2250	2250	2250	2250	0
142	20241219	190400	91936670	2250	2250	2250	2250	0
143	20241219	190300	91936670	2250	2250	2250	2250	0
144	20241219	190200	91936670	2250	2250	2250	2250	0
145	20241219	190100	91936670	2250	2250	2250	2250	0
146	20241219	190000	91936670	2250	2250	2250	2250	0
147	20241219	185900	91936670	2250	2250	2250	2250	0
148	20241219	185800	91936670	2250	2250	2250	2250	0
149	20241219	185700	91936670	2250	2250	2250	2250	0
150	20241219	185600	91936670	2250	2250	2250	2250	0
151	20241219	185500	91936670	2250	2250	2250	2250	0
152	20241219	185400	91936670	2250	2250	2250	2250	2154
153	20241219	185300	91936670	2250	2250	2250	2250	0
154	20241219	185200	91936670	2250	2250	2250	2250	0
155	20241219	185100	91936670	2250	2250	2250	2250	0
156	20241219	185000	91936670	2250	2250	2250	2250	0
157	20241219	184900	91936670	2250	2250	2250	2250	0
158	20241219	184800	91936670	2250	2250	2250	2250	0
159	20241219	184700	91936670	2250	2250	2250	2250	0
160	20241219	184600	91936670	2250	2250	2250	2250	0
161	20241219	184500	91936670	2250	2250	2250	2250	0
162	20241219	184400	91936670	2250	2250	2250	2250	0
163	20241219	184300	91936670	2250	2250	2250	2250	0
164	20241219	184200	91936670	2250	2250	2250	2250	0
165	20241219	184100	91936670	2250	2250	2250	2250	0
166	20241219	184000	91936670	2250	2250	2250	2250	0
167	20241219	183900	91936670	2250	2250	2250	2250	0
168	20241219	183800	91936670	2250	2250	2250	2250	0
169	20241219	183700	91936670	2250	2250	2250	2250	0
170	20241219	183600	91936670	2250	2250	2250	2250	0
171	20241219	183500	91936670	2250	2250	2250	2250	0
172	20241219	183400	91936670	2250	2250	2250	2250	0
173	20241219	183300	91936670	2250	2250	2250	2250	0
174	20241219	183200	91936670	2250	2250	2250	2250	0
175	20241219	183100	91936670	2250	2250	2250	2250	0
176	20241219	183000	91936670	2250	2250	2250	2250	0
177	20241219	182900	91936670	2250	2250	2250	2250	0
178	20241219	182800	91936670	2250	2250	2250	2250	0
179	20241219	182700	91936670	2250	2250	2250	2250	0
180	20241219	182600	91936670	2250	2250	2250	2250	0
181	20241219	182500	91936670	2250	2250	2250	2250	0
182	20241219	182400	91936670	2250	2250	2250	2250	2154
183	20241219	182300	91936670	2250	2250	2250	2250	0
184	20241219	182200	91936670	2250	2250	2250	2250	0
185	20241219	182100	91936670	2250	2250	2250	2250	0
186	20241219	182000	91936670	2250	2250	2250	2250	0
187	20241219	181900	91936670	2250	2250	2250	2250	0
188	20241219	181800	91936670	2250	2250	2250	2250	0
189	20241219	181700	91936670	2250	2250	2250	2250	0
190	20241219	181600	91936670	2250	2250	2250	2250	0
191	20241219	181500	91936670	2250	2250	2250	2250	0
192	20241219	181400	91936670	2250	2250	2250	2250	0
193	20241219	181300	91936670	2250	2250	2250	2250	0
194	20241219	181200	91936670	2250	2250	2250	2250	0
195	20241219	181100	91936670	2250	2250	2250	2250	0
196	20241219	181000	91936670	2250	2250	2250	2250	0
197	20241219	180900	91936670	2250	2250	2250	2250	0
198	20241219	180800	91936670	2250	2250	2250	2250	0
199	20241219	180700	91936670	2250	2250	2250	2250	0
200	20241219	180600	91936670	2250	2250	2250	2250	0
201	20241219	180500	91936670	2250	2250	2250	2250	0
202	20241219	180400	91936670	2250	2250	2250	2250	0
203	20241219	180300	91936670	2250	2250	2250	2250	0
204	20241219	180200	91936670	2250	2250	2250	2250	0
205	20241219	180100	91936670	2250	2250	2250	2250	0
206	20241219	180000	91936670	2250	2250	2250	2250	0
207	20241219	175900	91936670	2250	2250	2250	2250	0
208	20241219	175800	91936670	2250	2250	2250	2250	0
209	20241219	175700	91936670	2250	2250	2250	2250	0
210	20241219	175600	91936670	2250	2250	2250	2250	0
211	20241219	175500	91936670	2250	2250	2250	2250	0
212	20241219	175400	91936670	2250	2250	2250	2250	2154
213	20241219	175300	91936670	2250	2250	2250	2250	0
214	20241219	175200	91936670	2250	2250	2250	2250	0
215	20241219	175100	91936670	2250	2250	2250	2250	0
216	20241219	175000	91936670	2250	2250	2250	2250	0
217	20241219	174900	91936670	2250	2250	2250	2250	0
218	20241219	174800	91936670	2250	2250	2250	2250	0
219	20241219	174700	91936670	2250	2250	2250	2250	0
220	20241219	174600	91936670	2250	2250	2250	2250	0
221	20241219	174500	91936670	2250	2250	2250	2250	0
222	20241219	174400	91936670	2250	2250	2250	2250	0
223	20241219	174300	91936670	2250	2250	2250	2250	0
224	20241219	174200	91936670	2250	2250	2250	2250	0
225	20241219	174100	91936670	2250	2250	2250	2250	0
226	20241219	174000	91936670	2250	2250	2250	2250	0
227	20241219	173900	91936670	2250	2250	2250	2250	0
228	20241219	173800	91936670	2250	2250	2250	2250	0
229	20241219	173700	91936670	2250	2250	2250	2250	0
230	20241219	173600	91936670	2250	2250	2250	2250	0
231	20241219	173500	91936670	2250	2250	2250	2250	0
232	20241219	173400	91936670	2250	2250	2250	2250	0
233	20241219	173300	91936670	2250	2250	2250	2250	0
234	20241219	173200	91936670	2250	2250	2250	2250	0
235	20241219	173100	91936670	2250	2250	2250	2250	0
236	20241219	173000	91936670	2250	2250	2250	2250	0
237	20241219	172900	91936670	2250	2250	2250	2250	0
238	20241219	172800	91936670	2250	2250	2250	2250	0
239	20241219	172700	91936670	2250	2250	2250	2250	0
240	20241219	172600	91936670	2250	2250	2250	2250	0
241	20241219	172500	91936670	2250	2250	2250	2250	0
242	20241219	172400	91936670	2250	2250	2250	2250	2154
243	20241219	172300	91936670	2250	2250	2250	2250	0
244	20241219	172200	91936670	2250	2250	2250	2250	0
245	20241219	172100	91936670	2250	2250	2250	2250	0
246	20241219	172000	91936670	2250	2250	2250	2250	0
247	20241219	171900	91936670	2250	2250	2250	2250	0
248	20241219	171800	91936670	2250	2250	2250	2250	0
249	20241219	171700	91936670	2250	2250	2250	2250	0
250	20241219	171600	91936670	2250	2250	2250	2250	0
251	20241219	171500	91936670	2250	2250	2250	2250	0
252	20241219	171400	91936670	2250	2250	2250	2250	0
253	20241219	171300	91936670	2250	2250	2250	2250	0
254	20241219	171200	91936670	2250	2250	2250	2250	0
255	20241219	171100	91936670	2250	2250	2250	2250	0
256	20241219	171000	91936670	2250	2250	2250	2250	0
257	20241219	170900	91936670	2250	2250	2250	2250	0
258	20241219	170800	91936670	2250	2250	2250	2250	0
259	20241219	170700	91936670	2250	2250	2250	2250	0
260	20241219	170600	91936670	2250	2250	2250	2250	0
261	20241219	170500	91936670	2250	2250	2250	2250	0
262	20241219	170400	91936670	2250	2250	2250	2250	0
263	20241219	170300	91936670	2250	2250	2250	2250	0
264	20241219	170200	91936670	2250	2250	2250	2250	0
265	20241219	170100	91936670	2250	2250	2250	2250	0
266	20241219	170000	91936670	2250	2250	2250	2250	0
267	20241219	165900	91936670	2250	2250	2250	2250	0
268	20241219	165800	91936670	2250	2250	2250	2250	0
269	20241219	165700	91936670	2250	2250	2250	2250	0
270	20241219	165600	91936670	2250	2250	2250	2250	0
271	20241219	165500	91936670	2250	2250	2250	2250	0
272	20241219	165400	91936670	2250	2250	2250	2250	2154
273	20241219	165300	91936670	2250	2250	2250	2250	0
274	20241219	165200	91936670	2250	2250	2250	2250	0
275	20241219	165100	91936670	2250	2250	2250	2250	0
276	20241219	165000	91936670	2250	2250	2250	2250	0
277	20241219	164900	91936670	2250	2250	2250	2250	0
278	20241219	164800	91936670	2250	2250	2250	2250	0
279	20241219	164700	91936670	2250	2250	2250	2250	0
280	20241219	164600	91936670	2250	2250	2250	2250	0
281	20241219	164500	91936670	2250	2250	2250	2250	0
282	20241219	164400	91936670	2250	2250	2250	2250	0
283	20241219	164300	91936670	2250	2250	2250	2250	0
284	20241219	164200	91936670	2250	2250	2250	2250	0
285	20241219	164100	91936670	2250	2250	2250	2250	0
286	20241219	164000	91936670	2250	2250	2250	2250	0
287	20241219	163900	91936670	2250	2250	2250	2250	0
288	20241219	163800	91936670	2250	2250	2250	2250	0
289	20241219	163700	91936670	2250	2250	2250	2250	0
290	20241219	163600	91936670	2250	2250	2250	2250	0
291	20241219	163500	91936670	2250	2250	2250	2250	0
292	20241219	163400	91936670	2250	2250	2250	2250	0
293	20241219	163300	91936670	2250	2250	2250	2250	0
294	20241219	163200	91936670	2250	2250	2250	2250	0
295	20241219	163100	91936670	2250	2250	2250	2250	0
296	20241219	163000	91936670	2250	2250	2250	2250	0
297	20241219	162900	91936670	2250	2250	2250	2250	0
298	20241219	162800	91936670	2250	2250	2250	2250	0
299	20241219	162700	91936670	2250	2250	2250	2250	0
300	20241219	162600	91936670	2250	2250	2250	2250	0
301	20241219	162500	91936670	2250	2250	2250	2250	0
302	20241219	162400	91936670	2250	2250	2250	2250	2154
303	20241219	162300	91936670	2250	2250	2250	2250	0
304	20241219	162200	91936670	2250	2250	2250	2250	0
305	20241219	162100	91936670	2250	2250	2250	2250	0
306	20241219	162000	91936670	2250	2250	2250	2250	0
307	20241219	161900	91936670	2250	2250	2250	2250	0
308	20241219	161800	91936670	2250	2250	2250	2250	0
309	20241219	161700	91936670	2250	2250	2250	2250	0
310	20241219	161600	91936670	2250	2250	2250	2250	0
311	20241219	161500	91936670	2250	2250	2250	2250	0
312	20241219	161400	91936670	2250	2250	2250	2250	0
313	20241219	161300	91936670	2250	2250	2250	2250	0
314	20241219	161200	91936670	2250	2250	2250	2250	0
315	20241219	161100	91936670	2250	2250	2250	2250	0
316	20241219	161000	91936670	2250	2250	2250	2250	0
317	20241219	160900	91936670	2250	2250	2250	2250	0
318	20241219	160800	91936670	2250	2250	2250	2250	0
319	20241219	160700	91936670	2250	2250	2250	2250	0
320	20241219	160600	91936670	2250	2250	2250	2250	0
321	20241219	160500	91936670	2250	2250	2250	2250	0
322	20241219	160400	91936670	2250	2250	2250	2250	0
323	20241219	160300	91936670	2250	2250	2250	2250	0
324	20241219	160200	91936670	2250	2250	2250	2250	0
325	20241219	160100	91936670	2250	2250	2250	2250	0
326	20241219	160000	91936670	2250	2250	2250	2250	0
327	20241219	155900	91936670	2250	2250	2250	2250	0
328	20241219	155800	91936670	2250	2250	2250	2250	0
329	20241219	155700	91936670	2250	2250	2250	2250	0
330	20241219	155600	91936670	2250	2250	2250	2250	0
331	20241219	155500	91936670	2250	2250	2250	2250	0
332	20241219	155400	91936670	2250	2250	2250	2250	2154
333	20241219	155300	91936670	2250	2250	2250	2250	0
334	20241219	155200	91936670	2250	2250	2250	2250	0
335	20241219	155100	91936670	2250	2250	2250	2250	0
336	20241219	155000	91936670	2250	2250	2250	2250	0
337	20241219	154900	91936670	2250	2250	2250	2250	0
338	20241219	154800	91936670	2250	2250	2250	2250	0
339	20241219	154700	91936670	2250	2250	2250	2250	0
340	20241219	154600	91936670	2250	2250	2250	2250	0
341	20241219	154500	91936670	2250	2250	2250	2250	0
342	20241219	154400	91936670	2250	2250	2250	2250	0
343	20241219	154300	91936670	2250	2250	2250	2250	0
344	20241219	154200	91936670	2250	2250	2250	2250	0
345	20241219	154100	91936670	2250	2250	2250	2250	0
346	20241219	154000	91936670	2250	2250	2250	2250	0
347	20241219	153900	91936670	2250	2250	2250	2250	0
348	20241219	153800	91936670	2250	2250	2250	2250	0
349	20241219	153700	91936670	2250	2250	2250	2250	0
350	20241219	153600	91936670	2250	2250	2250	2250	0
351	20241219	153500	91936670	2250	2250	2250	2250	0
352	20241219	153400	91936670	2250	2250	2250	2250	0
353	20241219	153300	91936670	2250	2250	2250	2250	0
354	20241219	153200	91936670	2250	2250	2250	2250	0
355	20241219	153100	91936670	2250	2250	2250	2250	0
356	20241219	153000	91936670	2250	2250	2250	2250	2154
357	20241219	152900	87090170	2250	2250	2250	2250	0
358	20241219	152800	87090170	2250	2250	2250	2250	0
359	20241219	152700	87090170	2250	2250	2250	2250	0
360	20241219	152600	87090170	2250	2250	2250	2250	0
361	20241219	152500	87090170	2250	2250	2250	2250	0
362	20241219	152400	87090170	2250	2250	2250	2250	0
363	20241219	152300	87090170	2250	2250	2250	2250	0
364	20241219	152200	87090170	2250	2250	2250	2250	0
365	20241219	152100	87090170	2250	2250	2250	2250	0
366	20241219	152000	87090170	2250	2250	2250	2250	0
367	20241219	151900	87090170	2250	2250	2250	2250	100
368	20241219	151800	86865170	2250	2250	2250	2250	69
369	20241219	151700	86709920	2250	2250	2250	2250	0
370	20241219	151600	86709920	2250	2250	2250	2250	5
371	20241219	151500	86698670	2250	2250	2250	2250	12
372	20241219	151400	86671670	2250	2250	2250	2250	0
373	20241219	151300	86671670	2250	2250	2250	2250	0
374	20241219	151200	86671670	2250	2250	2250	2250	108
375	20241219	151100	86428670	2230	2230	2230	2230	0
376	20241219	151000	86428670	2230	2230	2230	2230	0
377	20241219	150900	86428670	2230	2250	2250	2230	9
378	20241219	150800	86408460	2250	2240	2250	2240	799
379	20241219	150700	84613590	2230	2240	2240	2230	590
380	20241219	150600	83295890	2240	2240	2240	2240	80
381	20241219	150500	83116690	2240	2240	2240	2240	141
382	20241219	150400	82800850	2240	2240	2240	2240	40
383	20241219	150300	82711250	2240	2240	2240	2240	0
384	20241219	150200	82711250	2240	2240	2240	2240	0
385	20241219	150100	82711250	2240	2240	2240	2240	0
386	20241219	150000	82711250	2240	2240	2240	2240	102
387	20241219	145900	82482770	2240	2240	2240	2240	0
388	20241219	145800	82482770	2240	2240	2240	2240	0
389	20241219	145700	82482770	2240	2240	2240	2240	0
390	20241219	145600	82482770	2240	2240	2240	2240	8
391	20241219	145500	82464850	2230	2230	2235	2230	1139
392	20241219	145400	79924875	2245	2245	2245	2245	3
393	20241219	145300	79918140	2245	2245	2245	2245	0
394	20241219	145200	79918140	2245	2245	2245	2245	1
395	20241219	145100	79915895	2235	2235	2235	2235	557
396	20241219	145000	78671000	2235	2235	2235	2235	200
397	20241219	144900	78224000	2245	2245	2245	2245	0
398	20241219	144800	78224000	2245	2245	2245	2245	3
399	20241219	144700	78217265	2235	2235	2235	2235	20
400	20241219	144600	78172565	2235	2235	2235	2235	0
401	20241219	144500	78172565	2235	2235	2235	2235	0
402	20241219	144400	78172565	2235	2235	2235	2235	99
403	20241219	144300	77951300	2235	2235	2235	2235	0
404	20241219	144200	77951300	2235	2235	2235	2235	0
405	20241219	144100	77951300	2235	2235	2235	2235	997
406	20241219	144000	75723005	2235	2235	2235	2235	136
407	20241219	143900	75419045	2235	2235	2235	2235	2
408	20241219	143800	75414575	2240	2240	2240	2240	0
409	20241219	143700	75414575	2240	2240	2240	2240	0
410	20241219	143600	75414575	2240	2240	2240	2240	10
411	20241219	143500	75392175	2240	2240	2240	2240	1599
412	20241219	143400	71810415	2245	2245	2245	2245	0
413	20241219	143300	71810415	2245	2245	2245	2245	0
414	20241219	143200	71810415	2245	2245	2245	2245	55
415	20241219	143100	71686940	2245	2245	2245	2245	529
416	20241219	143000	70499335	2250	2250	2250	2250	0
417	20241219	142900	70499335	2250	2250	2250	2250	0
418	20241219	142800	70499335	2250	2250	2250	2250	0
419	20241219	142700	70499335	2250	2250	2250	2250	155
420	20241219	142600	70150585	2250	2250	2250	2250	22
421	20241219	142500	70101085	2255	2255	2255	2255	0
422	20241219	142400	70101085	2255	2255	2255	2255	0
423	20241219	142300	70101085	2255	2255	2255	2255	0
424	20241219	142200	70101085	2255	2255	2255	2255	0
425	20241219	142100	70101085	2255	2255	2255	2255	0
426	20241219	142000	70101085	2255	2255	2255	2255	0
427	20241219	141900	70101085	2255	2255	2255	2255	130
428	20241219	141800	69807935	2260	2260	2260	2260	0
429	20241219	141700	69807935	2260	2260	2260	2260	0
430	20241219	141600	69807935	2260	2260	2260	2260	0
431	20241219	141500	69807935	2260	2260	2260	2260	0
432	20241219	141400	69807935	2260	2260	2260	2260	0
433	20241219	141300	69807935	2260	2260	2260	2260	0
434	20241219	141200	69807935	2260	2260	2260	2260	0
435	20241219	141100	69807935	2260	2260	2260	2260	0
436	20241219	141000	69807935	2260	2260	2260	2260	0
437	20241219	140900	69807935	2260	2260	2260	2260	0
438	20241219	140800	69807935	2260	2260	2260	2260	0
439	20241219	140700	69807935	2260	2260	2260	2260	0
440	20241219	140600	69807935	2260	2260	2260	2260	0
441	20241219	140500	69807935	2260	2260	2260	2260	0
442	20241219	140400	69807935	2260	2260	2260	2260	0
443	20241219	140300	69807935	2260	2260	2260	2260	0
444	20241219	140200	69807935	2260	2260	2260	2260	0
445	20241219	140100	69807935	2260	2260	2260	2260	0
446	20241219	140000	69807935	2260	2260	2260	2260	0
447	20241219	135900	69807935	2260	2260	2260	2260	0
448	20241219	135800	69807935	2260	2260	2260	2260	0
449	20241219	135700	69807935	2260	2260	2260	2260	0
450	20241219	135600	69807935	2260	2260	2260	2260	0
451	20241219	135500	69807935	2260	2260	2260	2260	0
452	20241219	135400	69807935	2260	2260	2260	2260	0
453	20241219	135300	69807935	2260	2260	2260	2245	434
454	20241219	135200	68833515	2245	2245	2245	2245	58
455	20241219	135100	68703305	2260	2260	2260	2260	3
456	20241219	135000	68696525	2245	2245	2245	2245	5
457	20241219	134900	68685300	2245	2245	2245	2245	2125
458	20241219	134800	63914675	2250	2250	2250	2250	0
459	20241219	134700	63914675	2250	2250	2250	2250	1057
460	20241219	134600	61536425	2250	2250	2250	2250	500
461	20241219	134500	60411425	2250	2250	2250	2250	0
462	20241219	134400	60411425	2250	2255	2255	2250	631
463	20241219	134300	58991660	2255	2255	2255	2255	0
464	20241219	134200	58991660	2255	2255	2255	2255	0
465	20241219	134100	58991660	2255	2255	2255	2255	0
466	20241219	134000	58991660	2255	2255	2255	2255	400
467	20241219	133900	58089660	2260	2260	2260	2260	0
468	20241219	133800	58089660	2260	2260	2260	2260	0
469	20241219	133700	58089660	2260	2260	2260	2260	2
470	20241219	133600	58085140	2260	2260	2260	2260	2
471	20241219	133500	58080620	2265	2265	2265	2265	0
472	20241219	133400	58080620	2265	2265	2265	2265	0
473	20241219	133300	58080620	2265	2265	2265	2265	0
474	20241219	133200	58080620	2265	2265	2265	2265	0
475	20241219	133100	58080620	2265	2265	2265	2265	0
476	20241219	133000	58080620	2265	2265	2265	2265	0
477	20241219	132900	58080620	2265	2265	2265	2265	0
478	20241219	132800	58080620	2265	2265	2265	2265	0
479	20241219	132700	58080620	2265	2265	2265	2265	0
480	20241219	132600	58080620	2265	2265	2265	2265	0
481	20241219	132500	58080620	2265	2265	2265	2265	0
482	20241219	132400	58080620	2265	2265	2265	2265	0
483	20241219	132300	58080620	2265	2265	2265	2265	0
484	20241219	132200	58080620	2265	2265	2265	2265	0
485	20241219	132100	58080620	2265	2265	2265	2265	63
486	20241219	132000	57937925	2250	2250	2250	2250	0
487	20241219	131900	57937925	2250	2250	2250	2250	0
488	20241219	131800	57937925	2250	2250	2250	2250	0
489	20241219	131700	57937925	2250	2250	2250	2250	0
490	20241219	131600	57937925	2250	2250	2250	2250	1047
491	20241219	131500	55582175	2260	2260	2260	2260	0
492	20241219	131400	55582175	2260	2260	2260	2260	0
493	20241219	131300	55582175	2260	2260	2260	2260	0
494	20241219	131200	55582175	2260	2260	2260	2260	0
495	20241219	131100	55582175	2260	2260	2260	2260	0
496	20241219	131000	55582175	2260	2260	2260	2260	4
497	20241219	130900	55573135	2265	2265	2265	2265	0
498	20241219	130800	55573135	2265	2265	2265	2265	0
499	20241219	130700	55573135	2265	2265	2265	2265	0
500	20241219	130600	55573135	2265	2255	2265	2255	552
501	20241219	130500	54327855	2255	2255	2255	2255	0
502	20241219	130400	54327855	2255	2255	2255	2255	0
503	20241219	130300	54327855	2255	2255	2255	2255	15
504	20241219	130200	54294030	2265	2265	2265	2265	0
505	20241219	130100	54294030	2265	2265	2265	2265	0
506	20241219	130000	54294030	2265	2265	2265	2265	0
507	20241219	125900	54294030	2265	2265	2265	2265	0
508	20241219	125800	54294030	2265	2265	2265	2265	10
509	20241219	125700	54271380	2265	2265	2265	2265	1
510	20241219	125600	54269115	2265	2265	2265	2265	0
511	20241219	125500	54269115	2265	2265	2265	2265	0
512	20241219	125400	54269115	2265	2265	2265	2265	0
513	20241219	125300	54269115	2265	2265	2265	2265	0
514	20241219	125200	54269115	2265	2265	2265	2265	0
515	20241219	125100	54269115	2265	2265	2265	2265	0
516	20241219	125000	54269115	2265	2265	2265	2265	0
517	20241219	124900	54269115	2265	2265	2265	2265	0
518	20241219	124800	54269115	2265	2265	2265	2265	0
519	20241219	124700	54269115	2265	2255	2265	2255	86
520	20241219	124600	54074700	2255	2260	2260	2255	392
521	20241219	124500	53190735	2265	2265	2265	2265	0
522	20241219	124400	53190735	2265	2265	2265	2265	0
523	20241219	124300	53190735	2265	2265	2265	2265	0
524	20241219	124200	53190735	2265	2265	2265	2265	62
525	20241219	124100	53050305	2265	2265	2265	2265	0
526	20241219	124000	53050305	2265	2265	2265	2265	0
527	20241219	123900	53050305	2265	2265	2265	2265	1
528	20241219	123800	53048040	2265	2265	2265	2265	0
529	20241219	123700	53048040	2265	2265	2265	2265	0
530	20241219	123600	53048040	2265	2265	2265	2265	2
531	20241219	123500	53043510	2265	2265	2265	2265	0
532	20241219	123400	53043510	2265	2265	2265	2265	0
533	20241219	123300	53043510	2265	2265	2265	2265	0
534	20241219	123200	53043510	2265	2265	2265	2265	3
535	20241219	123100	53036715	2260	2260	2260	2260	0
536	20241219	123000	53036715	2260	2260	2260	2260	0
537	20241219	122900	53036715	2260	2260	2260	2260	0
538	20241219	122800	53036715	2260	2260	2260	2260	0
539	20241219	122700	53036715	2260	2260	2260	2260	0
540	20241219	122600	53036715	2260	2260	2260	2260	0
541	20241219	122500	53036715	2260	2260	2260	2260	0
542	20241219	122400	53036715	2260	2265	2265	2260	2
543	20241219	122300	53032190	2265	2265	2265	2265	0
544	20241219	122200	53032190	2265	2265	2265	2265	2
545	20241219	122100	53027660	2265	2265	2265	2265	0
546	20241219	122000	53027660	2265	2260	2265	2260	15
547	20241219	121900	52993755	2265	2265	2265	2265	2
548	20241219	121800	52989225	2265	2265	2265	2265	0
549	20241219	121700	52989225	2265	2265	2265	2265	5
550	20241219	121600	52977900	2265	2265	2265	2265	3
551	20241219	121500	52971105	2265	2265	2265	2265	0
552	20241219	121400	52971105	2265	2265	2265	2265	0
553	20241219	121300	52971105	2265	2265	2265	2265	0
554	20241219	121200	52971105	2265	2265	2265	2265	0
555	20241219	121100	52971105	2265	2265	2265	2265	0
556	20241219	121000	52971105	2265	2265	2265	2265	0
557	20241219	120900	52971105	2265	2265	2265	2265	0
558	20241219	120800	52971105	2265	2265	2265	2265	0
559	20241219	120700	52971105	2265	2265	2265	2265	0
560	20241219	120600	52971105	2265	2265	2265	2265	0
561	20241219	120500	52971105	2265	2265	2265	2265	0
562	20241219	120400	52971105	2265	2265	2265	2265	1
563	20241219	120300	52968840	2265	2265	2265	2265	0
564	20241219	120200	52968840	2265	2260	2265	2260	100
565	20241219	120100	52742350	2265	2265	2265	2265	0
566	20241219	120000	52742350	2265	2265	2265	2265	0
567	20241219	115900	52742350	2265	2265	2265	2265	0
568	20241219	115800	52742350	2265	2265	2265	2265	0
569	20241219	115700	52742350	2265	2265	2265	2265	0
570	20241219	115600	52742350	2265	2265	2265	2265	0
571	20241219	115500	52742350	2265	2265	2265	2255	3
572	20241219	115400	52735565	2250	2250	2250	2250	493
573	20241219	115300	51626315	2250	2250	2250	2250	0
574	20241219	115200	51626315	2250	2250	2250	2250	6
575	20241219	115100	51612815	2255	2255	2255	2255	0
576	20241219	115000	51612815	2255	2255	2255	2255	0
577	20241219	114900	51612815	2255	2255	2255	2255	51
578	20241219	114800	51497810	2265	2265	2265	2265	0
579	20241219	114700	51497810	2265	2265	2265	2265	1
580	20241219	114600	51495545	2265	2265	2265	2265	0
581	20241219	114500	51495545	2265	2265	2265	2265	0
582	20241219	114400	51495545	2265	2265	2265	2265	0
583	20241219	114300	51495545	2265	2265	2265	2265	3
584	20241219	114200	51488750	2260	2260	2260	2260	0
585	20241219	114100	51488750	2260	2260	2260	2260	14
586	20241219	114000	51457110	2260	2260	2260	2260	500
587	20241219	113900	50327110	2260	2260	2260	2260	0
588	20241219	113800	50327110	2260	2260	2260	2260	0
589	20241219	113700	50327110	2260	2260	2260	2260	0
590	20241219	113600	50327110	2260	2260	2260	2260	0
591	20241219	113500	50327110	2260	2260	2260	2260	0
592	20241219	113400	50327110	2260	2260	2260	2260	0
593	20241219	113300	50327110	2260	2260	2260	2260	0
594	20241219	113200	50327110	2260	2260	2260	2260	8
595	20241219	113100	50309030	2260	2260	2260	2260	19
596	20241219	113000	50266090	2255	2255	2255	2255	0
597	20241219	112900	50266090	2255	2255	2255	2255	0
598	20241219	112800	50266090	2255	2255	2255	2255	0
599	20241219	112700	50266090	2255	2255	2255	2255	193
600	20241219	112600	49830875	2260	2260	2260	2260	0
601	20241219	112500	49830875	2260	2260	2260	2260	0
602	20241219	112400	49830875	2260	2260	2260	2260	0
603	20241219	112300	49830875	2260	2260	2260	2260	0
604	20241219	112200	49830875	2260	2260	2260	2260	3
605	20241219	112100	49824095	2255	2260	2260	2255	65
606	20241219	112000	49677205	2260	2260	2260	2260	0
607	20241219	111900	49677205	2260	2260	2260	2260	0
608	20241219	111800	49677205	2260	2260	2260	2260	0
609	20241219	111700	49677205	2260	2260	2260	2260	3
610	20241219	111600	49670425	2245	2245	2245	2245	33
611	20241219	111500	49596340	2260	2260	2260	2260	5
612	20241219	111400	49585040	2240	2240	2240	2240	0
613	20241219	111300	49585040	2240	2240	2240	2240	0
614	20241219	111200	49585040	2240	2250	2250	2240	973
615	20241219	111100	47402380	2260	2260	2260	2260	0
616	20241219	111000	47402380	2260	2260	2260	2260	0
617	20241219	110900	47402380	2260	2260	2260	2260	3
618	20241219	110800	47395600	2260	2260	2260	2260	3
619	20241219	110700	47388820	2250	2250	2250	2250	100
620	20241219	110600	47163820	2250	2250	2250	2250	480
621	20241219	110500	46083820	2265	2265	2265	2265	0
622	20241219	110400	46083820	2265	2265	2265	2265	0
623	20241219	110300	46083820	2265	2265	2265	2265	0
624	20241219	110200	46083820	2265	2265	2265	2265	0
625	20241219	110100	46083820	2265	2265	2265	2265	3
626	20241219	110000	46077025	2255	2260	2260	2255	4379
627	20241219	105900	36181685	2265	2265	2265	2265	0
628	20241219	105800	36181685	2265	2265	2265	2265	0
629	20241219	105700	36181685	2265	2265	2265	2265	500
630	20241219	105600	35049185	2265	2265	2265	2265	0
631	20241219	105500	35049185	2265	2270	2270	2265	35
632	20241219	105400	34969810	2275	2275	2275	2275	0
633	20241219	105300	34969810	2275	2275	2275	2275	0
634	20241219	105200	34969810	2275	2275	2275	2275	0
635	20241219	105100	34969810	2275	2275	2275	2275	0
636	20241219	105000	34969810	2275	2275	2275	2275	0
637	20241219	104900	34969810	2275	2275	2275	2275	5
638	20241219	104800	34958435	2275	2275	2275	2275	0
639	20241219	104700	34958435	2275	2275	2275	2275	3
640	20241219	104600	34951610	2275	2275	2275	2275	0
641	20241219	104500	34951610	2275	2275	2275	2275	0
642	20241219	104400	34951610	2275	2265	2275	2265	22
643	20241219	104300	34901760	2270	2270	2270	2270	0
644	20241219	104200	34901760	2270	2270	2270	2270	0
645	20241219	104100	34901760	2270	2270	2270	2270	0
646	20241219	104000	34901760	2270	2270	2270	2270	3
647	20241219	103900	34894950	2270	2270	2270	2270	0
648	20241219	103800	34894950	2270	2270	2270	2270	0
649	20241219	103700	34894950	2270	2270	2270	2270	100
650	20241219	103600	34667950	2270	2270	2270	2270	0
651	20241219	103500	34667950	2270	2270	2270	2270	63
652	20241219	103400	34524940	2275	2275	2275	2275	0
653	20241219	103300	34524940	2275	2275	2275	2275	0
654	20241219	103200	34524940	2275	2275	2275	2275	0
655	20241219	103100	34524940	2275	2275	2275	2275	0
656	20241219	103000	34524940	2275	2275	2275	2275	0
657	20241219	102900	34524940	2275	2275	2275	2275	0
658	20241219	102800	34524940	2275	2265	2275	2260	412
659	20241219	102700	33593430	2265	2265	2265	2265	731
660	20241219	102600	31937715	2285	2285	2285	2285	0
661	20241219	102500	31937715	2285	2285	2285	2285	0
662	20241219	102400	31937715	2285	2285	2285	2285	0
663	20241219	102300	31937715	2285	2285	2285	2285	0
664	20241219	102200	31937715	2285	2285	2285	2285	0
665	20241219	102100	31937715	2285	2285	2285	2285	0
666	20241219	102000	31937715	2285	2285	2285	2285	0
667	20241219	101900	31937715	2285	2275	2285	2275	50
668	20241219	101800	31823835	2275	2285	2285	2275	68
669	20241219	101700	31669085	2275	2275	2275	2275	0
670	20241219	101600	31669085	2275	2275	2275	2275	0
671	20241219	101500	31669085	2275	2285	2285	2275	1072
672	20241219	101400	29226795	2280	2280	2280	2280	300
673	20241219	101300	28542795	2285	2285	2285	2285	0
674	20241219	101200	28542795	2285	2285	2285	2285	0
675	20241219	101100	28542795	2285	2285	2285	2285	0
676	20241219	101000	28542795	2285	2285	2285	2285	0
677	20241219	100900	28542795	2285	2285	2285	2285	0
678	20241219	100800	28542795	2285	2285	2285	2285	0
679	20241219	100700	28542795	2285	2285	2285	2285	0
680	20241219	100600	28542795	2285	2285	2285	2285	3
681	20241219	100500	28535940	2285	2285	2285	2285	0
682	20241219	100400	28535940	2285	2285	2285	2285	0
683	20241219	100300	28535940	2285	2280	2285	2280	5
684	20241219	100200	28524525	2285	2285	2285	2285	10
685	20241219	100100	28501675	2285	2285	2285	2285	0
686	20241219	100000	28501675	2285	2285	2285	2285	0
687	20241219	095900	28501675	2285	2285	2285	2285	5
688	20241219	095800	28490250	2285	2275	2285	2275	1085
689	20241219	095700	26016865	2275	2275	2275	2275	0
690	20241219	095600	26016865	2275	2275	2275	2275	0
691	20241219	095500	26016865	2275	2275	2275	2275	5
692	20241219	095400	26005490	2265	2265	2265	2265	0
693	20241219	095300	26005490	2265	2265	2265	2265	0
694	20241219	095200	26005490	2265	2265	2265	2265	30
695	20241219	095100	25937540	2265	2265	2265	2265	30
696	20241219	095000	25869590	2265	2265	2265	2265	50
697	20241219	094900	25756340	2265	2265	2265	2265	30
698	20241219	094800	25688390	2280	2280	2280	2280	0
699	20241219	094700	25688390	2280	2280	2280	2280	500
700	20241219	094600	24548390	2280	2280	2280	2280	0
701	20241219	094500	24548390	2280	2280	2280	2280	4
702	20241219	094400	24539270	2280	2280	2280	2280	0
703	20241219	094300	24539270	2280	2270	2280	2270	2
704	20241219	094200	24534720	2275	2275	2275	2275	1
705	20241219	094100	24532445	2275	2275	2275	2275	3
706	20241219	094000	24525620	2275	2275	2275	2275	3
707	20241219	093900	24518795	2275	2275	2275	2275	0
708	20241219	093800	24518795	2275	2260	2275	2260	15
709	20241219	093700	24484820	2275	2275	2275	2275	0
710	20241219	093600	24484820	2275	2275	2275	2275	3
711	20241219	093500	24477995	2275	2275	2275	2275	0
712	20241219	093400	24477995	2275	2275	2275	2275	0
713	20241219	093300	24477995	2275	2265	2275	2265	1216
714	20241219	093200	21713755	2265	2265	2265	2265	3
715	20241219	093100	21706960	2255	2255	2255	2255	49
716	20241219	093000	21596465	2255	2255	2255	2255	300
717	20241219	092900	20919965	2280	2265	2280	2265	15
718	20241219	092800	20885830	2250	2250	2250	2250	1211
719	20241219	092700	18161080	2250	2250	2250	2250	171
720	20241219	092600	17776330	2250	2250	2250	2250	134
721	20241219	092500	17474830	2250	2240	2250	2240	24
722	20241219	092400	17420980	2240	2250	2250	2240	3
723	20241219	092300	17414250	2250	2250	2250	2245	1450
724	20241219	092200	14154180	2255	2255	2265	2255	23
725	20241219	092100	14102290	2265	2265	2265	2265	0
726	20241219	092000	14102290	2265	2265	2265	2265	0
727	20241219	091900	14102290	2265	2265	2265	2265	40
728	20241219	091800	14011690	2265	2265	2265	2265	0
729	20241219	091700	14011690	2265	2265	2265	2265	10
730	20241219	091600	13989040	2265	2265	2265	2265	0
731	20241219	091500	13989040	2265	2250	2265	2250	253
732	20241219	091400	13419745	2250	2250	2250	2250	100
733	20241219	091300	13194745	2250	2250	2250	2250	0
734	20241219	091200	13194745	2250	2255	2255	2250	500
735	20241219	091100	12067745	2255	2255	2255	2255	149
736	20241219	091000	11731750	2255	2255	2255	2255	2
737	20241219	090900	11727240	2255	2250	2255	2250	630
738	20241219	090800	10309725	2255	2260	2260	2255	234
739	20241219	090700	9781800	2275	2275	2275	2275	0
740	20241219	090600	9781800	2275	2275	2275	2275	0
741	20241219	090500	9781800	2275	2275	2275	2275	12
742	20241219	090400	9754500	2275	2275	2275	2275	1
743	20241219	090300	9752225	2260	2255	2260	2255	1091
744	20241219	090200	7289065	2255	2255	2255	2255	25
745	20241219	090100	7232690	2255	2280	2280	2255	90
746	20241219	090000	7027640	2260	2280	2280	2260	3088