KissMeData/088350/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	200100	2868037940	2485	2485	2485	2485	29577
3	20241219	200000	2868037940	2485	2485	2485	2485	0
4	20241219	195900	2868037940	2485	2485	2485	2485	0
5	20241219	195800	2868037940	2485	2485	2485	2485	0
6	20241219	195700	2868037940	2485	2485	2485	2485	0
7	20241219	195600	2868037940	2485	2485	2485	2485	0
8	20241219	195500	2868037940	2485	2485	2485	2485	0
9	20241219	195400	2868037940	2485	2485	2485	2485	0
10	20241219	195300	2868037940	2485	2485	2485	2485	0
11	20241219	195200	2868037940	2485	2485	2485	2485	0
12	20241219	195100	2868037940	2485	2485	2485	2485	0
13	20241219	195000	2868037940	2485	2485	2485	2485	0
14	20241219	194900	2868037940	2485	2485	2485	2485	0
15	20241219	194800	2868037940	2485	2485	2485	2485	0
16	20241219	194700	2868037940	2485	2485	2485	2485	0
17	20241219	194600	2868037940	2485	2485	2485	2485	0
18	20241219	194500	2868037940	2485	2485	2485	2485	0
19	20241219	194400	2868037940	2485	2485	2485	2485	0
20	20241219	194300	2868037940	2485	2485	2485	2485	0
21	20241219	194200	2868037940	2485	2485	2485	2485	0
22	20241219	194100	2868037940	2485	2485	2485	2485	0
23	20241219	194000	2868037940	2485	2485	2485	2485	0
24	20241219	193900	2868037940	2485	2485	2485	2485	0
25	20241219	193800	2868037940	2485	2485	2485	2485	0
26	20241219	193700	2868037940	2485	2485	2485	2485	0
27	20241219	193600	2868037940	2485	2485	2485	2485	0
28	20241219	193500	2868037940	2485	2485	2485	2485	0
29	20241219	193400	2868037940	2485	2485	2485	2485	0
30	20241219	193300	2868037940	2485	2485	2485	2485	0
31	20241219	193200	2868037940	2485	2485	2485	2485	0
32	20241219	193100	2868037940	2485	2485	2485	2485	29577
33	20241219	193000	2868037940	2485	2485	2485	2485	0
34	20241219	192900	2868037940	2485	2485	2485	2485	0
35	20241219	192800	2868037940	2485	2485	2485	2485	0
36	20241219	192700	2868037940	2485	2485	2485	2485	0
37	20241219	192600	2868037940	2485	2485	2485	2485	0
38	20241219	192500	2868037940	2485	2485	2485	2485	0
39	20241219	192400	2868037940	2485	2485	2485	2485	0
40	20241219	192300	2868037940	2485	2485	2485	2485	0
41	20241219	192200	2868037940	2485	2485	2485	2485	0
42	20241219	192100	2868037940	2485	2485	2485	2485	0
43	20241219	192000	2868037940	2485	2485	2485	2485	0
44	20241219	191900	2868037940	2485	2485	2485	2485	0
45	20241219	191800	2868037940	2485	2485	2485	2485	0
46	20241219	191700	2868037940	2485	2485	2485	2485	0
47	20241219	191600	2868037940	2485	2485	2485	2485	0
48	20241219	191500	2868037940	2485	2485	2485	2485	0
49	20241219	191400	2868037940	2485	2485	2485	2485	0
50	20241219	191300	2868037940	2485	2485	2485	2485	0
51	20241219	191200	2868037940	2485	2485	2485	2485	0
52	20241219	191100	2868037940	2485	2485	2485	2485	0
53	20241219	191000	2868037940	2485	2485	2485	2485	0
54	20241219	190900	2868037940	2485	2485	2485	2485	0
55	20241219	190800	2868037940	2485	2485	2485	2485	0
56	20241219	190700	2868037940	2485	2485	2485	2485	0
57	20241219	190600	2868037940	2485	2485	2485	2485	0
58	20241219	190500	2868037940	2485	2485	2485	2485	0
59	20241219	190400	2868037940	2485	2485	2485	2485	0
60	20241219	190300	2868037940	2485	2485	2485	2485	0
61	20241219	190200	2868037940	2485	2485	2485	2485	0
62	20241219	190100	2868037940	2485	2485	2485	2485	29577
63	20241219	190000	2868037940	2485	2485	2485	2485	0
64	20241219	185900	2868037940	2485	2485	2485	2485	0
65	20241219	185800	2868037940	2485	2485	2485	2485	0
66	20241219	185700	2868037940	2485	2485	2485	2485	0
67	20241219	185600	2868037940	2485	2485	2485	2485	0
68	20241219	185500	2868037940	2485	2485	2485	2485	0
69	20241219	185400	2868037940	2485	2485	2485	2485	0
70	20241219	185300	2868037940	2485	2485	2485	2485	0
71	20241219	185200	2868037940	2485	2485	2485	2485	0
72	20241219	185100	2868037940	2485	2485	2485	2485	0
73	20241219	185000	2868037940	2485	2485	2485	2485	0
74	20241219	184900	2868037940	2485	2485	2485	2485	0
75	20241219	184800	2868037940	2485	2485	2485	2485	0
76	20241219	184700	2868037940	2485	2485	2485	2485	0
77	20241219	184600	2868037940	2485	2485	2485	2485	0
78	20241219	184500	2868037940	2485	2485	2485	2485	0
79	20241219	184400	2868037940	2485	2485	2485	2485	0
80	20241219	184300	2868037940	2485	2485	2485	2485	0
81	20241219	184200	2868037940	2485	2485	2485	2485	0
82	20241219	184100	2868037940	2485	2485	2485	2485	0
83	20241219	184000	2868037940	2485	2485	2485	2485	0
84	20241219	183900	2868037940	2485	2485	2485	2485	0
85	20241219	183800	2868037940	2485	2485	2485	2485	0
86	20241219	183700	2868037940	2485	2485	2485	2485	0
87	20241219	183600	2868037940	2485	2485	2485	2485	0
88	20241219	183500	2868037940	2485	2485	2485	2485	0
89	20241219	183400	2868037940	2485	2485	2485	2485	0
90	20241219	183300	2868037940	2485	2485	2485	2485	0
91	20241219	183200	2868037940	2485	2485	2485	2485	0
92	20241219	183100	2868037940	2485	2485	2485	2485	29577
93	20241219	183000	2868037940	2485	2485	2485	2485	0
94	20241219	182900	2868037940	2485	2485	2485	2485	0
95	20241219	182800	2868037940	2485	2485	2485	2485	0
96	20241219	182700	2868037940	2485	2485	2485	2485	0
97	20241219	182600	2868037940	2485	2485	2485	2485	0
98	20241219	182500	2868037940	2485	2485	2485	2485	0
99	20241219	182400	2868037940	2485	2485	2485	2485	0
100	20241219	182300	2868037940	2485	2485	2485	2485	0
101	20241219	182200	2868037940	2485	2485	2485	2485	0
102	20241219	182100	2868037940	2485	2485	2485	2485	0
103	20241219	182000	2868037940	2485	2485	2485	2485	0
104	20241219	181900	2868037940	2485	2485	2485	2485	0
105	20241219	181800	2868037940	2485	2485	2485	2485	0
106	20241219	181700	2868037940	2485	2485	2485	2485	0
107	20241219	181600	2868037940	2485	2485	2485	2485	0
108	20241219	181500	2868037940	2485	2485	2485	2485	0
109	20241219	181400	2868037940	2485	2485	2485	2485	0
110	20241219	181300	2868037940	2485	2485	2485	2485	0
111	20241219	181200	2868037940	2485	2485	2485	2485	0
112	20241219	181100	2868037940	2485	2485	2485	2485	0
113	20241219	181000	2868037940	2485	2485	2485	2485	0
114	20241219	180900	2868037940	2485	2485	2485	2485	0
115	20241219	180800	2868037940	2485	2485	2485	2485	0
116	20241219	180700	2868037940	2485	2485	2485	2485	0
117	20241219	180600	2868037940	2485	2485	2485	2485	0
118	20241219	180500	2868037940	2485	2485	2485	2485	0
119	20241219	180400	2868037940	2485	2485	2485	2485	0
120	20241219	180300	2868037940	2485	2485	2485	2485	0
121	20241219	180200	2868037940	2485	2485	2485	2485	0
122	20241219	180100	2868037940	2485	2485	2485	2485	29577
123	20241219	180000	2868037940	2485	2485	2485	2485	0
124	20241219	175900	2868037940	2485	2485	2485	2485	0
125	20241219	175800	2868037940	2485	2485	2485	2485	0
126	20241219	175700	2868037940	2485	2485	2485	2485	0
127	20241219	175600	2868037940	2485	2485	2485	2485	0
128	20241219	175500	2868037940	2485	2485	2485	2485	0
129	20241219	175400	2868037940	2485	2485	2485	2485	0
130	20241219	175300	2868037940	2485	2485	2485	2485	0
131	20241219	175200	2868037940	2485	2485	2485	2485	0
132	20241219	175100	2868037940	2485	2485	2485	2485	0
133	20241219	175000	2868037940	2485	2485	2485	2485	0
134	20241219	174900	2868037940	2485	2485	2485	2485	0
135	20241219	174800	2868037940	2485	2485	2485	2485	0
136	20241219	174700	2868037940	2485	2485	2485	2485	0
137	20241219	174600	2868037940	2485	2485	2485	2485	0
138	20241219	174500	2868037940	2485	2485	2485	2485	0
139	20241219	174400	2868037940	2485	2485	2485	2485	0
140	20241219	174300	2868037940	2485	2485	2485	2485	0
141	20241219	174200	2868037940	2485	2485	2485	2485	0
142	20241219	174100	2868037940	2485	2485	2485	2485	0
143	20241219	174000	2868037940	2485	2485	2485	2485	0
144	20241219	173900	2868037940	2485	2485	2485	2485	0
145	20241219	173800	2868037940	2485	2485	2485	2485	0
146	20241219	173700	2868037940	2485	2485	2485	2485	0
147	20241219	173600	2868037940	2485	2485	2485	2485	0
148	20241219	173500	2868037940	2485	2485	2485	2485	0
149	20241219	173400	2868037940	2485	2485	2485	2485	0
150	20241219	173300	2868037940	2485	2485	2485	2485	0
151	20241219	173200	2868037940	2485	2485	2485	2485	0
152	20241219	173100	2868037940	2485	2485	2485	2485	29577
153	20241219	173000	2868037940	2485	2485	2485	2485	0
154	20241219	172900	2868037940	2485	2485	2485	2485	0
155	20241219	172800	2868037940	2485	2485	2485	2485	0
156	20241219	172700	2868037940	2485	2485	2485	2485	0
157	20241219	172600	2868037940	2485	2485	2485	2485	0
158	20241219	172500	2868037940	2485	2485	2485	2485	0
159	20241219	172400	2868037940	2485	2485	2485	2485	0
160	20241219	172300	2868037940	2485	2485	2485	2485	0
161	20241219	172200	2868037940	2485	2485	2485	2485	0
162	20241219	172100	2868037940	2485	2485	2485	2485	0
163	20241219	172000	2868037940	2485	2485	2485	2485	0
164	20241219	171900	2868037940	2485	2485	2485	2485	0
165	20241219	171800	2868037940	2485	2485	2485	2485	0
166	20241219	171700	2868037940	2485	2485	2485	2485	0
167	20241219	171600	2868037940	2485	2485	2485	2485	0
168	20241219	171500	2868037940	2485	2485	2485	2485	0
169	20241219	171400	2868037940	2485	2485	2485	2485	0
170	20241219	171300	2868037940	2485	2485	2485	2485	0
171	20241219	171200	2868037940	2485	2485	2485	2485	0
172	20241219	171100	2868037940	2485	2485	2485	2485	0
173	20241219	171000	2868037940	2485	2485	2485	2485	0
174	20241219	170900	2868037940	2485	2485	2485	2485	0
175	20241219	170800	2868037940	2485	2485	2485	2485	0
176	20241219	170700	2868037940	2485	2485	2485	2485	0
177	20241219	170600	2868037940	2485	2485	2485	2485	0
178	20241219	170500	2868037940	2485	2485	2485	2485	0
179	20241219	170400	2868037940	2485	2485	2485	2485	0
180	20241219	170300	2868037940	2485	2485	2485	2485	0
181	20241219	170200	2868037940	2485	2485	2485	2485	0
182	20241219	170100	2868037940	2485	2485	2485	2485	29577
183	20241219	170000	2868037940	2485	2485	2485	2485	0
184	20241219	165900	2868037940	2485	2485	2485	2485	0
185	20241219	165800	2868037940	2485	2485	2485	2485	0
186	20241219	165700	2868037940	2485	2485	2485	2485	0
187	20241219	165600	2868037940	2485	2485	2485	2485	0
188	20241219	165500	2868037940	2485	2485	2485	2485	0
189	20241219	165400	2868037940	2485	2485	2485	2485	0
190	20241219	165300	2868037940	2485	2485	2485	2485	0
191	20241219	165200	2868037940	2485	2485	2485	2485	0
192	20241219	165100	2868037940	2485	2485	2485	2485	0
193	20241219	165000	2868037940	2485	2485	2485	2485	0
194	20241219	164900	2868037940	2485	2485	2485	2485	0
195	20241219	164800	2868037940	2485	2485	2485	2485	0
196	20241219	164700	2868037940	2485	2485	2485	2485	0
197	20241219	164600	2868037940	2485	2485	2485	2485	0
198	20241219	164500	2868037940	2485	2485	2485	2485	0
199	20241219	164400	2868037940	2485	2485	2485	2485	0
200	20241219	164300	2868037940	2485	2485	2485	2485	0
201	20241219	164200	2868037940	2485	2485	2485	2485	0
202	20241219	164100	2868037940	2485	2485	2485	2485	0
203	20241219	164000	2868037940	2485	2485	2485	2485	0
204	20241219	163900	2868037940	2485	2485	2485	2485	0
205	20241219	163800	2868037940	2485	2485	2485	2485	0
206	20241219	163700	2868037940	2485	2485	2485	2485	0
207	20241219	163600	2868037940	2485	2485	2485	2485	0
208	20241219	163500	2868037940	2485	2485	2485	2485	0
209	20241219	163400	2868037940	2485	2485	2485	2485	0
210	20241219	163300	2868037940	2485	2485	2485	2485	0
211	20241219	163200	2868037940	2485	2485	2485	2485	0
212	20241219	163100	2868037940	2485	2485	2485	2485	29577
213	20241219	163000	2868037940	2485	2485	2485	2485	0
214	20241219	162900	2868037940	2485	2485	2485	2485	0
215	20241219	162800	2868037940	2485	2485	2485	2485	0
216	20241219	162700	2868037940	2485	2485	2485	2485	0
217	20241219	162600	2868037940	2485	2485	2485	2485	0
218	20241219	162500	2868037940	2485	2485	2485	2485	0
219	20241219	162400	2868037940	2485	2485	2485	2485	0
220	20241219	162300	2868037940	2485	2485	2485	2485	0
221	20241219	162200	2868037940	2485	2485	2485	2485	0
222	20241219	162100	2868037940	2485	2485	2485	2485	0
223	20241219	162000	2868037940	2485	2485	2485	2485	0
224	20241219	161900	2868037940	2485	2485	2485	2485	0
225	20241219	161800	2868037940	2485	2485	2485	2485	0
226	20241219	161700	2868037940	2485	2485	2485	2485	0
227	20241219	161600	2868037940	2485	2485	2485	2485	0
228	20241219	161500	2868037940	2485	2485	2485	2485	0
229	20241219	161400	2868037940	2485	2485	2485	2485	0
230	20241219	161300	2868037940	2485	2485	2485	2485	0
231	20241219	161200	2868037940	2485	2485	2485	2485	0
232	20241219	161100	2868037940	2485	2485	2485	2485	0
233	20241219	161000	2868037940	2485	2485	2485	2485	0
234	20241219	160900	2868037940	2485	2485	2485	2485	0
235	20241219	160800	2868037940	2485	2485	2485	2485	0
236	20241219	160700	2868037940	2485	2485	2485	2485	0
237	20241219	160600	2868037940	2485	2485	2485	2485	0
238	20241219	160500	2868037940	2485	2485	2485	2485	0
239	20241219	160400	2868037940	2485	2485	2485	2485	0
240	20241219	160300	2868037940	2485	2485	2485	2485	0
241	20241219	160200	2868037940	2485	2485	2485	2485	0
242	20241219	160100	2868037940	2485	2485	2485	2485	29577
243	20241219	160000	2868037940	2485	2485	2485	2485	0
244	20241219	155900	2868037940	2485	2485	2485	2485	0
245	20241219	155800	2868037940	2485	2485	2485	2485	0
246	20241219	155700	2868037940	2485	2485	2485	2485	0
247	20241219	155600	2868037940	2485	2485	2485	2485	0
248	20241219	155500	2868037940	2485	2485	2485	2485	0
249	20241219	155400	2868037940	2485	2485	2485	2485	0
250	20241219	155300	2868037940	2485	2485	2485	2485	0
251	20241219	155200	2868037940	2485	2485	2485	2485	0
252	20241219	155100	2868037940	2485	2485	2485	2485	0
253	20241219	155000	2868037940	2485	2485	2485	2485	0
254	20241219	154900	2868037940	2485	2485	2485	2485	0
255	20241219	154800	2868037940	2485	2485	2485	2485	0
256	20241219	154700	2868037940	2485	2485	2485	2485	0
257	20241219	154600	2868037940	2485	2485	2485	2485	0
258	20241219	154500	2868037940	2485	2485	2485	2485	0
259	20241219	154400	2868037940	2485	2485	2485	2485	0
260	20241219	154300	2868037940	2485	2485	2485	2485	0
261	20241219	154200	2868037940	2485	2485	2485	2485	0
262	20241219	154100	2868037940	2485	2485	2485	2485	0
263	20241219	154000	2868037940	2485	2485	2485	2485	0
264	20241219	153900	2868037940	2485	2485	2485	2485	0
265	20241219	153800	2868037940	2485	2485	2485	2485	0
266	20241219	153700	2868037940	2485	2485	2485	2485	0
267	20241219	153600	2868037940	2485	2485	2485	2485	0
268	20241219	153500	2868037940	2485	2485	2485	2485	0
269	20241219	153400	2868037940	2485	2485	2485	2485	0
270	20241219	153300	2868037940	2485	2485	2485	2485	0
271	20241219	153200	2868037940	2485	2485	2485	2485	0
272	20241219	153100	2868037940	2485	2485	2485	2485	29577
273	20241219	153000	2868037940	2485	2485	2485	2485	29577
274	20241219	152900	2794539095	2485	2485	2485	2485	0
275	20241219	152800	2794539095	2485	2485	2485	2485	0
276	20241219	152700	2794539095	2485	2485	2485	2485	0
277	20241219	152600	2794539095	2485	2485	2485	2485	0
278	20241219	152500	2794539095	2485	2485	2485	2485	0
279	20241219	152400	2794539095	2485	2485	2485	2485	0
280	20241219	152300	2794539095	2485	2485	2485	2485	0
281	20241219	152200	2794539095	2485	2485	2485	2485	0
282	20241219	152100	2794539095	2485	2485	2485	2485	0
283	20241219	152000	2794539095	2485	2485	2485	2485	0
284	20241219	151900	2794539095	2485	2485	2490	2485	3737
285	20241219	151800	2785250730	2490	2485	2490	2480	3330
286	20241219	151700	2776972700	2485	2485	2490	2485	1293
287	20241219	151600	2773759590	2485	2490	2490	2485	979
288	20241219	151500	2771326085	2485	2490	2490	2485	649
289	20241219	151400	2769711225	2490	2485	2490	2485	1371
290	20241219	151300	2766303270	2485	2480	2490	2480	20759
291	20241219	151200	2714719740	2480	2480	2485	2480	1658
292	20241219	151100	2710606040	2480	2480	2485	2480	2205
293	20241219	151000	2705132895	2480	2480	2485	2480	7561
294	20241219	150900	2686345130	2480	2480	2485	2480	1786
295	20241219	150800	2681915060	2485	2480	2485	2480	2279
296	20241219	150700	2676256230	2480	2480	2485	2480	1638
297	20241219	150600	2672190285	2480	2480	2485	2480	7029
298	20241219	150500	2654731280	2485	2480	2485	2480	1201
299	20241219	150400	2651749410	2480	2485	2490	2480	594
300	20241219	150300	2650273335	2485	2480	2485	2480	1267
301	20241219	150200	2647126405	2480	2485	2485	2480	904
302	20241219	150100	2644880995	2485	2490	2490	2485	13857
303	20241219	150000	2610445280	2490	2490	2490	2485	774
304	20241219	145900	2608520500	2485	2485	2490	2485	257
305	20241219	145800	2607881805	2490	2490	2490	2490	1112
306	20241219	145700	2605112925	2490	2490	2490	2485	309
307	20241219	145600	2604344490	2490	2485	2490	2485	1233
308	20241219	145500	2601275560	2490	2485	2490	2485	345
309	20241219	145400	2600416515	2490	2490	2490	2485	1135
310	20241219	145300	2597591435	2490	2485	2490	2485	1133
311	20241219	145200	2594771440	2485	2490	2490	2485	530
312	20241219	145100	2593452995	2490	2490	2495	2490	19771
313	20241219	145000	2544218750	2495	2490	2495	2490	140
314	20241219	144900	2543869950	2495	2490	2495	2490	2339
315	20241219	144800	2538038885	2495	2495	2495	2490	1204
316	20241219	144700	2535035880	2495	2495	2495	2495	400
317	20241219	144600	2534037880	2495	2490	2495	2490	1086
318	20241219	144500	2531329285	2495	2490	2500	2490	2753
319	20241219	144400	2524460485	2490	2495	2495	2490	1197
320	20241219	144300	2521474940	2495	2490	2495	2490	1345
321	20241219	144200	2518120135	2495	2495	2495	2495	914
322	20241219	144100	2515839705	2490	2490	2490	2490	247
323	20241219	144000	2515224675	2495	2490	2495	2490	892
324	20241219	143900	2512999140	2490	2495	2495	2490	520
325	20241219	143800	2511702710	2495	2490	2495	2490	943
326	20241219	143700	2509350185	2490	2495	2495	2490	7292
327	20241219	143600	2491158120	2495	2495	2495	2495	435
328	20241219	143500	2490072795	2500	2490	2500	2490	1086
329	20241219	143400	2487361280	2490	2495	2495	2490	1147
330	20241219	143300	2484499775	2490	2490	2490	2490	195
331	20241219	143200	2484014225	2495	2490	2495	2490	892
332	20241219	143100	2481788690	2490	2495	2495	2490	1008
333	20241219	143000	2479274970	2495	2490	2495	2490	1086
334	20241219	142900	2476566375	2490	2490	2495	2490	7550
335	20241219	142800	2457762420	2495	2490	2495	2490	12742
336	20241219	142700	2426034835	2490	2495	2495	2490	1413
337	20241219	142600	2422510950	2490	2495	2500	2490	1299
338	20241219	142500	2419269575	2495	2490	2495	2490	204
339	20241219	142400	2418761565	2500	2490	2500	2490	943
340	20241219	142300	2416406210	2490	2495	2500	2490	1715
341	20241219	142200	2412120960	2495	2495	2495	2495	470
342	20241219	142100	2410948310	2495	2495	2500	2490	1725
343	20241219	142000	2406640790	2495	2495	2500	2495	402
344	20241219	141900	2405637750	2500	2500	2500	2495	2104
345	20241219	141800	2400382815	2500	2495	2500	2495	1386
346	20241219	141700	2396918790	2495	2500	2500	2495	785
347	20241219	141600	2394957875	2500	2495	2500	2495	2073
348	20241219	141500	2389776350	2495	2495	2500	2495	1673
349	20241219	141400	2385597010	2495	2495	2495	2495	230
350	20241219	141300	2385023160	2495	2500	2500	2495	1470
351	20241219	141200	2381350955	2500	2500	2500	2500	105
352	20241219	141100	2381088455	2500	2490	2500	2490	1738
353	20241219	141000	2376749020	2500	2495	2500	2495	938
354	20241219	140900	2374405390	2495	2495	2495	2495	1297
355	20241219	140800	2371169375	2495	2500	2500	2495	2090
356	20241219	140700	2365945345	2500	2495	2500	2495	1210
357	20241219	140600	2362921910	2495	2495	2495	2495	758
358	20241219	140500	2361030700	2500	2495	2500	2495	1755
359	20241219	140400	2356647520	2500	2500	2500	2500	891
360	20241219	140300	2354420020	2495	2495	2495	2495	246
361	20241219	140200	2353806250	2495	2500	2500	2495	1824
362	20241219	140100	2349247405	2495	2495	2495	2495	507
363	20241219	140000	2347982440	2500	2495	2500	2490	1783
364	20241219	135900	2343532830	2495	2490	2500	2490	1387
365	20241219	135800	2340072460	2495	2495	2495	2490	13
366	20241219	135700	2340040075	2490	2490	2500	2490	1100
367	20241219	135600	2337292455	2495	2495	2495	2490	1594
368	20241219	135500	2333317005	2495	2490	2495	2490	243
369	20241219	135400	2332711695	2500	2495	2500	2495	891
370	20241219	135300	2330486590	2490	2490	2490	2490	196
371	20241219	135200	2329998550	2490	2495	2495	2490	4477
372	20241219	135100	2318829670	2500	2500	2500	2500	903
373	20241219	135000	2316572170	2490	2495	2500	2490	467
374	20241219	134900	2315407740	2500	2490	2500	2490	1382
375	20241219	134800	2311958030	2495	2495	2495	2495	2344
376	20241219	134700	2306109750	2490	2495	2495	2490	1452
377	20241219	134600	2302487990	2495	2490	2495	2490	1416
378	20241219	134500	2298957370	2490	2495	2495	2490	973
379	20241219	134400	2296529995	2490	2495	2495	2490	452
380	20241219	134300	2295404510	2495	2495	2495	2495	1601
381	20241219	134200	2291410015	2495	2495	2495	2490	718
382	20241219	134100	2289621190	2495	2490	2495	2490	1770
383	20241219	134000	2285205045	2495	2495	2500	2495	1452
384	20241219	133900	2281577850	2495	2495	2495	2495	931
385	20241219	133800	2279255005	2495	2490	2500	2490	3030
386	20241219	133700	2271693890	2490	2495	2495	2490	1086
387	20241219	133600	2268985290	2490	2495	2495	2490	1461
388	20241219	133500	2265342395	2495	2495	2495	2490	1947
389	20241219	133400	2260484890	2495	2495	2495	2495	4487
390	20241219	133300	2249289825	2495	2490	2495	2490	892
391	20241219	133200	2247064290	2490	2490	2495	2490	1340
392	20241219	133100	2243723225	2490	2490	2490	2490	247
393	20241219	133000	2243108195	2495	2495	2495	2490	1376
394	20241219	132900	2239676500	2495	2490	2495	2490	1089
395	20241219	132800	2236960420	2490	2490	2490	2490	512
396	20241219	132700	2235685540	2490	2495	2495	2490	1078
397	20241219	132600	2232996840	2495	2495	2500	2490	1151
398	20241219	132500	2230124560	2495	2495	2495	2495	890
399	20241219	132400	2227904010	2490	2490	2500	2490	1141
400	20241219	132300	2225053995	2490	2490	2490	2490	194
401	20241219	132200	2224570935	2500	2495	2500	2495	891
402	20241219	132100	2222346035	2500	2495	2500	2495	1091
403	20241219	132000	2219620290	2495	2490	2495	2490	851
404	20241219	131900	2217498790	2490	2495	2495	2490	1086
405	20241219	131800	2214790195	2495	2495	2500	2490	1163
406	20241219	131700	2211886540	2490	2495	2495	2490	1055
407	20241219	131600	2209254580	2500	2495	2500	2495	897
408	20241219	131500	2207014385	2500	2500	2500	2500	625
409	20241219	131400	2205451885	2500	2495	2500	2495	2266
410	20241219	131300	2199793760	2500	2495	2500	2495	892
411	20241219	131200	2197566960	2495	2500	2500	2495	919
412	20241219	131100	2195272625	2500	2495	2500	2490	1088
413	20241219	131000	2192555645	2495	2495	2500	2490	1060
414	20241219	130900	2189907410	2495	2495	2495	2495	889
415	20241219	130800	2187689355	2500	2495	2500	2490	1095
416	20241219	130700	2184957010	2495	2495	2500	2490	1460
417	20241219	130600	2181314215	2490	2500	2500	2490	257
418	20241219	130500	2180673925	2500	2495	2500	2490	1027
419	20241219	130400	2178107940	2495	2495	2495	2495	1040
420	20241219	130300	2175513140	2495	2490	2500	2490	1402
421	20241219	130200	2172016185	2495	2490	2495	2490	1196
422	20241219	130100	2169033635	2490	2485	2490	2485	530
423	20241219	130000	2167715505	2495	2485	2495	2485	1432
424	20241219	125900	2164147210	2490	2490	2495	2485	1372
425	20241219	125800	2160728215	2490	2490	2490	2490	11021
426	20241219	125700	2133285925	2490	2485	2490	2485	1238
427	20241219	125600	2130204640	2485	2485	2485	2485	17681
428	20241219	125500	2086267355	2490	2485	2490	2485	1274
429	20241219	125400	2083097010	2485	2490	2490	2485	6223
430	20241219	125300	2067628400	2485	2490	2490	2485	981
431	20241219	125200	2065189015	2490	2485	2490	2485	1024
432	20241219	125100	2062639920	2485	2490	2490	2485	6016
433	20241219	125000	2047662385	2485	2485	2485	2485	258
434	20241219	124900	2047021255	2485	2485	2490	2485	1202
435	20241219	124800	2044029775	2485	2490	2490	2485	1087
436	20241219	124700	2041324120	2485	2490	2490	2485	300
437	20241219	124600	2040578600	2490	2485	2490	2485	11261
438	20241219	124500	2012540805	2485	2485	2490	2485	2182
439	20241219	124400	2007118530	2490	2490	2490	2485	898
440	20241219	124300	2004882515	2485	2490	2490	2485	2062
441	20241219	124200	1999749105	2490	2490	2495	2490	470
442	20241219	124100	1998578750	2495	2490	2495	2490	1299
443	20241219	124000	1995339780	2490	2490	2495	2485	6379
444	20241219	123900	1979451785	2490	2490	2490	2485	1021
445	20241219	123800	1976911085	2495	2490	2495	2490	1106
446	20241219	123700	1974152685	2490	2490	2490	2490	789
447	20241219	123600	1972188075	2495	2485	2495	2485	4110
448	20241219	123500	1961950550	2485	2490	2490	2485	1530
449	20241219	123400	1958143690	2485	2490	2490	2485	141
450	20241219	123300	1957793265	2485	2485	2490	2485	1510
451	20241219	123200	1954036455	2485	2485	2490	2485	1265
452	20241219	123100	1950888420	2485	2485	2485	2485	42
453	20241219	123000	1950784050	2490	2485	2490	2485	1365
454	20241219	122900	1947387375	2490	2490	2490	2485	1457
455	20241219	122800	1943762255	2485	2490	2490	2485	72
456	20241219	122700	1943583235	2485	2490	2495	2485	1483
457	20241219	122600	1939890080	2495	2495	2495	2495	2
458	20241219	122500	1939885090	2495	2485	2495	2485	1174
459	20241219	122400	1936961515	2490	2495	2495	2490	1105
460	20241219	122300	1934205605	2490	2490	2490	2490	1914
461	20241219	122200	1929439745	2495	2490	2495	2490	1255
462	20241219	122100	1926310310	2490	2490	2495	2490	946
463	20241219	122000	1923951125	2485	2485	2485	2485	491
464	20241219	121900	1922730990	2490	2490	2490	2490	1115
465	20241219	121800	1919954640	2485	2485	2485	2485	491
466	20241219	121700	1918734505	2490	2485	2490	2485	1671
467	20241219	121600	1914576770	2490	2485	2490	2485	1674
468	20241219	121500	1910409670	2490	2490	2490	2490	776
469	20241219	121400	1908477430	2495	2485	2495	2485	1086
470	20241219	121300	1905771285	2495	2495	2495	2495	892
471	20241219	121200	1903545745	2485	2485	2485	2485	195
472	20241219	121100	1903061170	2500	2490	2500	2485	2217
473	20241219	121000	1897537470	2495	2495	2495	2495	14781
474	20241219	120900	1860658875	2490	2495	2495	2490	824
475	20241219	120800	1858603970	2495	2485	2495	2480	5879
476	20241219	120700	1843962235	2485	2490	2490	2485	55
477	20241219	120600	1843825550	2490	2485	2490	2485	1141
478	20241219	120500	1840985705	2485	2490	2495	2480	1853
479	20241219	120400	1836373965	2485	2485	2485	2480	717
480	20241219	120300	1834592980	2495	2485	2495	2480	1090
481	20241219	120200	1831877370	2485	2490	2495	2485	1231
482	20241219	120100	1828811395	2490	2485	2490	2485	12055
483	20241219	120000	1798796645	2485	2480	2490	2480	21611
484	20241219	115900	1745188700	2485	2485	2485	2480	205
485	20241219	115800	1744680195	2485	2485	2485	2485	1219
486	20241219	115700	1741650980	2485	2480	2490	2480	1788
487	20241219	115600	1737204840	2480	2485	2485	2480	12519
488	20241219	115500	1706130060	2490	2490	2490	2490	1075
489	20241219	115400	1703453310	2490	2490	2495	2490	1499
490	20241219	115300	1699717620	2485	2485	2485	2485	195
491	20241219	115200	1699233045	2495	2490	2495	2485	1263
492	20241219	115100	1696085830	2490	2495	2495	2490	1278
493	20241219	115000	1692899150	2490	2490	2490	2490	820
494	20241219	114900	1690857350	2495	2495	2495	2495	892
495	20241219	114800	1688631810	2490	2490	2490	2490	953
496	20241219	114700	1686258840	2490	2490	2495	2490	2293
497	20241219	114600	1680544810	2490	2495	2495	2490	1435
498	20241219	114500	1676967200	2495	2495	2495	2495	15
499	20241219	114400	1676929775	2495	2495	2495	2490	1438
500	20241219	114300	1673344545	2495	2490	2500	2490	1088
501	20241219	114200	1670629335	2490	2490	2490	2490	133
502	20241219	114100	1670298165	2495	2495	2500	2490	2737
503	20241219	114000	1663465065	2495	2495	2500	2495	22026
504	20241219	113900	1608509695	2495	2495	2495	2490	1594
505	20241219	113800	1604532925	2490	2490	2495	2490	2209
506	20241219	113700	1599023125	2490	2495	2495	2490	1095
507	20241219	113600	1596293515	2495	2490	2495	2490	1541
508	20241219	113500	1592451965	2495	2495	2495	2490	1357
509	20241219	113400	1589068565	2495	2490	2495	2490	2416
510	20241219	113300	1583052175	2490	2490	2495	2490	1187
511	20241219	113200	1580092085	2490	2495	2495	2490	2133
512	20241219	113100	1574776455	2490	2490	2490	2490	655
513	20241219	113000	1573145505	2490	2490	2495	2490	1251
514	20241219	112900	1570025235	2490	2485	2490	2485	2342
515	20241219	112800	1564196460	2490	2485	2490	2485	1405
516	20241219	112700	1560700570	2495	2485	2495	2485	1121
517	20241219	112600	1557908300	2490	2490	2490	2490	1467
518	20241219	112500	1554255470	2485	2485	2495	2485	1523
519	20241219	112400	1550461080	2495	2490	2495	2490	2468
520	20241219	112300	1544304140	2485	2490	2490	2485	1494
521	20241219	112200	1540590265	2490	2485	2495	2485	1937
522	20241219	112100	1535762850	2490	2490	2490	2490	1347
523	20241219	112000	1532408820	2490	2485	2490	2485	1221
524	20241219	111900	1529370175	2485	2485	2495	2485	1804
525	20241219	111800	1524877110	2485	2490	2490	2485	58
526	20241219	111700	1524732955	2495	2490	2495	2480	9305
527	20241219	111600	1501561840	2490	2490	2490	2490	2212
528	20241219	111500	1496053960	2485	2485	2485	2480	32989
529	20241219	111400	1414076555	2485	2485	2485	2480	1717
530	20241219	111300	1409810490	2485	2490	2490	2485	2563
531	20241219	111200	1403436975	2485	2485	2485	2485	363
532	20241219	111100	1402534920	2485	2485	2490	2485	1301
533	20241219	111000	1399297475	2485	2485	2485	2485	517
534	20241219	110900	1398012730	2490	2485	2490	2485	4063
535	20241219	110800	1387897305	2485	2490	2490	2485	1274
536	20241219	110700	1384726955	2485	2485	2490	2485	1829
537	20241219	110600	1380181885	2485	2485	2485	2485	1653
538	20241219	110500	1376074180	2480	2480	2485	2480	1332
539	20241219	110400	1372766330	2480	2480	2485	2480	322
540	20241219	110300	1371967490	2480	2485	2485	2480	1793
541	20241219	110200	1367515390	2485	2485	2485	2480	434
542	20241219	110100	1366438565	2485	2480	2485	2480	1703
543	20241219	110000	1362209165	2485	2485	2485	2485	1495
544	20241219	105900	1358494090	2480	2480	2480	2480	0
545	20241219	105800	1358494090	2480	2480	2485	2480	1364
546	20241219	105700	1355106910	2480	2485	2490	2480	1442
547	20241219	105600	1351522940	2490	2480	2490	2480	202
548	20241219	105500	1351021920	2490	2490	2490	2485	4619
549	20241219	105400	1339541750	2485	2480	2490	2480	5603
550	20241219	105300	1325619055	2480	2480	2480	2480	160
551	20241219	105200	1325222255	2480	2485	2485	2480	677
552	20241219	105100	1323541985	2485	2485	2485	2480	2263
553	20241219	105000	1317922765	2480	2485	2485	2480	90
554	20241219	104900	1317699415	2485	2480	2485	2480	230
555	20241219	104800	1317128840	2480	2480	2480	2480	303
556	20241219	104700	1316377400	2480	2480	2480	2475	8086
557	20241219	104600	1296325355	2480	2475	2480	2475	228
558	20241219	104500	1295761005	2475	2475	2475	2475	499
559	20241219	104400	1294525980	2480	2475	2480	2475	197
560	20241219	104300	1294038395	2475	2470	2475	2470	11151
561	20241219	104200	1266445630	2470	2470	2470	2470	496
562	20241219	104100	1265220510	2470	2470	2470	2470	0
563	20241219	104000	1265220510	2470	2470	2470	2470	786
564	20241219	103900	1263279090	2470	2465	2470	2465	13864
565	20241219	103800	1229038370	2470	2470	2470	2470	15
566	20241219	103700	1229001320	2470	2465	2470	2465	3079
567	20241219	103600	1221411315	2470	2470	2470	2465	831
568	20241219	103500	1219361305	2470	2465	2470	2465	106
569	20241219	103400	1219099865	2465	2465	2470	2465	2860
570	20241219	103300	1212038465	2465	2465	2470	2465	6890
571	20241219	103200	1195054600	2465	2470	2470	2465	324
572	20241219	103100	1194255895	2465	2465	2465	2465	7233
573	20241219	103000	1176426550	2465	2465	2470	2465	11941
574	20241219	102900	1146991980	2465	2465	2470	2460	12383
575	20241219	102800	1116468080	2460	2465	2465	2460	9109
576	20241219	102700	1094029290	2465	2470	2470	2465	41128
577	20241219	102600	992532250	2470	2475	2475	2470	5359
578	20241219	102500	979290770	2475	2475	2475	2470	1362
579	20241219	102400	975920790	2475	2475	2475	2470	675
580	20241219	102300	974251495	2470	2470	2475	2470	2632
581	20241219	102200	967740355	2470	2475	2475	2470	1549
582	20241219	102100	963913125	2470	2475	2475	2470	1956
583	20241219	102000	959073045	2475	2470	2475	2470	507
584	20241219	101900	957820745	2475	2475	2475	2470	55
585	20241219	101800	957684880	2470	2475	2475	2470	1051
586	20241219	101700	955086140	2475	2470	2475	2470	1097
587	20241219	101600	952373045	2475	2475	2480	2470	21018
588	20241219	101500	900354145	2475	2475	2480	2475	2252
589	20241219	101400	894780195	2480	2480	2480	2475	532
590	20241219	101300	893463415	2480	2480	2480	2475	455
591	20241219	101200	892336770	2480	2480	2480	2475	623
592	20241219	101100	890794290	2475	2480	2480	2475	6
593	20241219	101000	890779415	2480	2480	2480	2475	891
594	20241219	100900	888570710	2480	2480	2480	2475	2353
595	20241219	100800	882736385	2475	2480	2485	2475	2191
596	20241219	100700	877302955	2475	2480	2480	2475	1277
597	20241219	100600	874136145	2480	2475	2480	2475	3278
598	20241219	100500	866008030	2480	2480	2485	2480	15318
599	20241219	100400	828019350	2480	2480	2480	2475	4504
600	20241219	100300	816850600	2480	2480	2480	2475	5821
601	20241219	100200	802415615	2480	2475	2480	2475	534
602	20241219	100100	801093925	2475	2475	2480	2475	208
603	20241219	100000	800578100	2475	2475	2480	2475	5144
604	20241219	095900	787846445	2475	2475	2480	2475	663
605	20241219	095800	786205370	2480	2475	2480	2475	50
606	20241219	095700	786081580	2475	2475	2480	2475	2864
607	20241219	095600	778993030	2480	2475	2480	2475	511
608	20241219	095500	777728260	2480	2480	2480	2480	252
609	20241219	095400	777103300	2475	2475	2475	2475	196
610	20241219	095300	776618200	2480	2480	2480	2475	732
611	20241219	095200	774804345	2480	2480	2480	2475	276
612	20241219	095100	774121155	2480	2480	2480	2475	1772
613	20241219	095000	769727695	2480	2480	2480	2480	2672
614	20241219	094900	763101135	2480	2480	2480	2475	8056
615	20241219	094800	743122535	2480	2480	2480	2480	213
616	20241219	094700	742594295	2480	2485	2485	2475	6009
617	20241219	094600	727695405	2485	2480	2485	2480	1221
618	20241219	094500	724666220	2485	2485	2485	2480	252
619	20241219	094400	724041155	2485	2480	2485	2480	1195
620	20241219	094300	721071765	2480	2480	2480	2480	623
621	20241219	094200	719526725	2480	2480	2485	2480	1103
622	20241219	094100	716791275	2480	2485	2485	2475	82
623	20241219	094000	716587760	2480	2480	2480	2475	512
624	20241219	093900	715318015	2480	2480	2485	2475	270
625	20241219	093800	714648400	2485	2485	2485	2475	272
626	20241219	093700	713973685	2480	2475	2480	2475	4255
627	20241219	093600	703430105	2475	2475	2475	2470	2558
628	20241219	093500	697099060	2475	2475	2475	2470	27522
629	20241219	093400	629035755	2480	2480	2480	2475	4942
630	20241219	093300	616801355	2480	2480	2485	2475	5679
631	20241219	093200	602720275	2485	2475	2485	2475	4257
632	20241219	093100	592163815	2480	2485	2485	2475	24143
633	20241219	093000	532285505	2485	2490	2490	2480	2821
634	20241219	092900	525275250	2485	2485	2490	2485	977
635	20241219	092800	522846405	2490	2485	2490	2480	3276
636	20241219	092700	514705635	2485	2485	2485	2480	3184
637	20241219	092600	506794705	2485	2485	2485	2485	444
638	20241219	092500	505691365	2485	2485	2485	2485	340
639	20241219	092400	504846465	2485	2485	2490	2485	1604
640	20241219	092300	500859180	2490	2490	2490	2485	274
641	20241219	092200	500178255	2490	2485	2490	2485	1338
642	20241219	092100	496851675	2485	2490	2490	2480	5016
643	20241219	092000	484386905	2490	2485	2490	2485	1609
644	20241219	091900	480386800	2485	2485	2485	2480	6166
645	20241219	091800	465068195	2480	2480	2485	2475	6780
646	20241219	091700	448253795	2480	2480	2480	2475	3534
647	20241219	091600	439489485	2475	2475	2475	2470	2632
648	20241219	091500	432981285	2475	2475	2475	2470	2191
649	20241219	091400	427558570	2470	2475	2480	2470	15256
650	20241219	091300	389799955	2475	2475	2475	2470	4098
651	20241219	091200	379658920	2470	2470	2470	2465	10115
652	20241219	091100	354687495	2470	2470	2470	2465	5075
653	20241219	091000	342153245	2470	2470	2470	2465	2356
654	20241219	090900	336336775	2465	2475	2475	2465	44248
655	20241219	090800	227038815	2475	2475	2475	2470	2617
656	20241219	090700	220564970	2475	2480	2480	2470	7376
657	20241219	090600	202311615	2475	2470	2475	2470	6720
658	20241219	090500	185694615	2475	2470	2475	2470	6680
659	20241219	090400	169172870	2470	2475	2475	2465	2321
660	20241219	090300	163438755	2475	2460	2475	2460	5222
661	20241219	090200	150583210	2460	2460	2460	2455	7224
662	20241219	090100	132840540	2460	2465	2465	2455	19548
663	20241219	090000	84788760	2465	2470	2475	2460	34330