KissMeData/100130/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	201000	138788405	2470	2470	2470	2470	5546
3	20241218	200900	138788405	2470	2470	2470	2470	0
4	20241218	200800	138788405	2470	2470	2470	2470	0
5	20241218	200700	138788405	2470	2470	2470	2470	0
6	20241218	200600	138788405	2470	2470	2470	2470	0
7	20241218	200500	138788405	2470	2470	2470	2470	0
8	20241218	200400	138788405	2470	2470	2470	2470	0
9	20241218	200300	138788405	2470	2470	2470	2470	0
10	20241218	200200	138788405	2470	2470	2470	2470	0
11	20241218	200100	138788405	2470	2470	2470	2470	0
12	20241218	200000	138788405	2470	2470	2470	2470	0
13	20241218	195900	138788405	2470	2470	2470	2470	0
14	20241218	195800	138788405	2470	2470	2470	2470	0
15	20241218	195700	138788405	2470	2470	2470	2470	0
16	20241218	195600	138788405	2470	2470	2470	2470	0
17	20241218	195500	138788405	2470	2470	2470	2470	0
18	20241218	195400	138788405	2470	2470	2470	2470	0
19	20241218	195300	138788405	2470	2470	2470	2470	0
20	20241218	195200	138788405	2470	2470	2470	2470	0
21	20241218	195100	138788405	2470	2470	2470	2470	0
22	20241218	195000	138788405	2470	2470	2470	2470	0
23	20241218	194900	138788405	2470	2470	2470	2470	0
24	20241218	194800	138788405	2470	2470	2470	2470	0
25	20241218	194700	138788405	2470	2470	2470	2470	0
26	20241218	194600	138788405	2470	2470	2470	2470	0
27	20241218	194500	138788405	2470	2470	2470	2470	0
28	20241218	194400	138788405	2470	2470	2470	2470	0
29	20241218	194300	138788405	2470	2470	2470	2470	0
30	20241218	194200	138788405	2470	2470	2470	2470	0
31	20241218	194100	138788405	2470	2470	2470	2470	0
32	20241218	194000	138788405	2470	2470	2470	2470	5546
33	20241218	193900	138788405	2470	2470	2470	2470	0
34	20241218	193800	138788405	2470	2470	2470	2470	0
35	20241218	193700	138788405	2470	2470	2470	2470	0
36	20241218	193600	138788405	2470	2470	2470	2470	0
37	20241218	193500	138788405	2470	2470	2470	2470	0
38	20241218	193400	138788405	2470	2470	2470	2470	0
39	20241218	193300	138788405	2470	2470	2470	2470	0
40	20241218	193200	138788405	2470	2470	2470	2470	0
41	20241218	193100	138788405	2470	2470	2470	2470	0
42	20241218	193000	138788405	2470	2470	2470	2470	0
43	20241218	192900	138788405	2470	2470	2470	2470	0
44	20241218	192800	138788405	2470	2470	2470	2470	0
45	20241218	192700	138788405	2470	2470	2470	2470	0
46	20241218	192600	138788405	2470	2470	2470	2470	0
47	20241218	192500	138788405	2470	2470	2470	2470	0
48	20241218	192400	138788405	2470	2470	2470	2470	0
49	20241218	192300	138788405	2470	2470	2470	2470	0
50	20241218	192200	138788405	2470	2470	2470	2470	0
51	20241218	192100	138788405	2470	2470	2470	2470	0
52	20241218	192000	138788405	2470	2470	2470	2470	0
53	20241218	191900	138788405	2470	2470	2470	2470	0
54	20241218	191800	138788405	2470	2470	2470	2470	0
55	20241218	191700	138788405	2470	2470	2470	2470	0
56	20241218	191600	138788405	2470	2470	2470	2470	0
57	20241218	191500	138788405	2470	2470	2470	2470	0
58	20241218	191400	138788405	2470	2470	2470	2470	0
59	20241218	191300	138788405	2470	2470	2470	2470	0
60	20241218	191200	138788405	2470	2470	2470	2470	0
61	20241218	191100	138788405	2470	2470	2470	2470	0
62	20241218	191000	138788405	2470	2470	2470	2470	5546
63	20241218	190900	138788405	2470	2470	2470	2470	0
64	20241218	190800	138788405	2470	2470	2470	2470	0
65	20241218	190700	138788405	2470	2470	2470	2470	0
66	20241218	190600	138788405	2470	2470	2470	2470	0
67	20241218	190500	138788405	2470	2470	2470	2470	0
68	20241218	190400	138788405	2470	2470	2470	2470	0
69	20241218	190300	138788405	2470	2470	2470	2470	0
70	20241218	190200	138788405	2470	2470	2470	2470	0
71	20241218	190100	138788405	2470	2470	2470	2470	0
72	20241218	190000	138788405	2470	2470	2470	2470	0
73	20241218	185900	138788405	2470	2470	2470	2470	0
74	20241218	185800	138788405	2470	2470	2470	2470	0
75	20241218	185700	138788405	2470	2470	2470	2470	0
76	20241218	185600	138788405	2470	2470	2470	2470	0
77	20241218	185500	138788405	2470	2470	2470	2470	0
78	20241218	185400	138788405	2470	2470	2470	2470	0
79	20241218	185300	138788405	2470	2470	2470	2470	0
80	20241218	185200	138788405	2470	2470	2470	2470	0
81	20241218	185100	138788405	2470	2470	2470	2470	0
82	20241218	185000	138788405	2470	2470	2470	2470	0
83	20241218	184900	138788405	2470	2470	2470	2470	0
84	20241218	184800	138788405	2470	2470	2470	2470	0
85	20241218	184700	138788405	2470	2470	2470	2470	0
86	20241218	184600	138788405	2470	2470	2470	2470	0
87	20241218	184500	138788405	2470	2470	2470	2470	0
88	20241218	184400	138788405	2470	2470	2470	2470	0
89	20241218	184300	138788405	2470	2470	2470	2470	0
90	20241218	184200	138788405	2470	2470	2470	2470	0
91	20241218	184100	138788405	2470	2470	2470	2470	0
92	20241218	184000	138788405	2470	2470	2470	2470	5546
93	20241218	183900	138788405	2470	2470	2470	2470	0
94	20241218	183800	138788405	2470	2470	2470	2470	0
95	20241218	183700	138788405	2470	2470	2470	2470	0
96	20241218	183600	138788405	2470	2470	2470	2470	0
97	20241218	183500	138788405	2470	2470	2470	2470	0
98	20241218	183400	138788405	2470	2470	2470	2470	0
99	20241218	183300	138788405	2470	2470	2470	2470	0
100	20241218	183200	138788405	2470	2470	2470	2470	0
101	20241218	183100	138788405	2470	2470	2470	2470	0
102	20241218	183000	138788405	2470	2470	2470	2470	0
103	20241218	182900	138788405	2470	2470	2470	2470	0
104	20241218	182800	138788405	2470	2470	2470	2470	0
105	20241218	182700	138788405	2470	2470	2470	2470	0
106	20241218	182600	138788405	2470	2470	2470	2470	0
107	20241218	182500	138788405	2470	2470	2470	2470	0
108	20241218	182400	138788405	2470	2470	2470	2470	0
109	20241218	182300	138788405	2470	2470	2470	2470	0
110	20241218	182200	138788405	2470	2470	2470	2470	0
111	20241218	182100	138788405	2470	2470	2470	2470	0
112	20241218	182000	138788405	2470	2470	2470	2470	0
113	20241218	181900	138788405	2470	2470	2470	2470	0
114	20241218	181800	138788405	2470	2470	2470	2470	0
115	20241218	181700	138788405	2470	2470	2470	2470	0
116	20241218	181600	138788405	2470	2470	2470	2470	0
117	20241218	181500	138788405	2470	2470	2470	2470	0
118	20241218	181400	138788405	2470	2470	2470	2470	0
119	20241218	181300	138788405	2470	2470	2470	2470	0
120	20241218	181200	138788405	2470	2470	2470	2470	0
121	20241218	181100	138788405	2470	2470	2470	2470	0
122	20241218	181000	138788405	2470	2470	2470	2470	5546
123	20241218	180900	138788405	2470	2470	2470	2470	0
124	20241218	180800	138788405	2470	2470	2470	2470	0
125	20241218	180700	138788405	2470	2470	2470	2470	0
126	20241218	180600	138788405	2470	2470	2470	2470	0
127	20241218	180500	138788405	2470	2470	2470	2470	0
128	20241218	180400	138788405	2470	2470	2470	2470	0
129	20241218	180300	138788405	2470	2470	2470	2470	0
130	20241218	180200	138788405	2470	2470	2470	2470	0
131	20241218	180100	138788405	2470	2470	2470	2470	0
132	20241218	180000	138788405	2470	2470	2470	2470	0
133	20241218	175900	138788405	2470	2470	2470	2470	0
134	20241218	175800	138788405	2470	2470	2470	2470	0
135	20241218	175700	138788405	2470	2470	2470	2470	0
136	20241218	175600	138788405	2470	2470	2470	2470	0
137	20241218	175500	138788405	2470	2470	2470	2470	0
138	20241218	175400	138788405	2470	2470	2470	2470	0
139	20241218	175300	138788405	2470	2470	2470	2470	0
140	20241218	175200	138788405	2470	2470	2470	2470	0
141	20241218	175100	138788405	2470	2470	2470	2470	0
142	20241218	175000	138788405	2470	2470	2470	2470	0
143	20241218	174900	138788405	2470	2470	2470	2470	0
144	20241218	174800	138788405	2470	2470	2470	2470	0
145	20241218	174700	138788405	2470	2470	2470	2470	0
146	20241218	174600	138788405	2470	2470	2470	2470	0
147	20241218	174500	138788405	2470	2470	2470	2470	0
148	20241218	174400	138788405	2470	2470	2470	2470	0
149	20241218	174300	138788405	2470	2470	2470	2470	0
150	20241218	174200	138788405	2470	2470	2470	2470	0
151	20241218	174100	138788405	2470	2470	2470	2470	0
152	20241218	174000	138788405	2470	2470	2470	2470	5546
153	20241218	173900	138788405	2470	2470	2470	2470	0
154	20241218	173800	138788405	2470	2470	2470	2470	0
155	20241218	173700	138788405	2470	2470	2470	2470	0
156	20241218	173600	138788405	2470	2470	2470	2470	0
157	20241218	173500	138788405	2470	2470	2470	2470	0
158	20241218	173400	138788405	2470	2470	2470	2470	0
159	20241218	173300	138788405	2470	2470	2470	2470	0
160	20241218	173200	138788405	2470	2470	2470	2470	0
161	20241218	173100	138788405	2470	2470	2470	2470	0
162	20241218	173000	138788405	2470	2470	2470	2470	0
163	20241218	172900	138788405	2470	2470	2470	2470	0
164	20241218	172800	138788405	2470	2470	2470	2470	0
165	20241218	172700	138788405	2470	2470	2470	2470	0
166	20241218	172600	138788405	2470	2470	2470	2470	0
167	20241218	172500	138788405	2470	2470	2470	2470	0
168	20241218	172400	138788405	2470	2470	2470	2470	0
169	20241218	172300	138788405	2470	2470	2470	2470	0
170	20241218	172200	138788405	2470	2470	2470	2470	0
171	20241218	172100	138788405	2470	2470	2470	2470	0
172	20241218	172000	138788405	2470	2470	2470	2470	0
173	20241218	171900	138788405	2470	2470	2470	2470	0
174	20241218	171800	138788405	2470	2470	2470	2470	0
175	20241218	171700	138788405	2470	2470	2470	2470	0
176	20241218	171600	138788405	2470	2470	2470	2470	0
177	20241218	171500	138788405	2470	2470	2470	2470	0
178	20241218	171400	138788405	2470	2470	2470	2470	0
179	20241218	171300	138788405	2470	2470	2470	2470	0
180	20241218	171200	138788405	2470	2470	2470	2470	0
181	20241218	171100	138788405	2470	2470	2470	2470	0
182	20241218	171000	138788405	2470	2470	2470	2470	5546
183	20241218	170900	138788405	2470	2470	2470	2470	0
184	20241218	170800	138788405	2470	2470	2470	2470	0
185	20241218	170700	138788405	2470	2470	2470	2470	0
186	20241218	170600	138788405	2470	2470	2470	2470	0
187	20241218	170500	138788405	2470	2470	2470	2470	0
188	20241218	170400	138788405	2470	2470	2470	2470	0
189	20241218	170300	138788405	2470	2470	2470	2470	0
190	20241218	170200	138788405	2470	2470	2470	2470	0
191	20241218	170100	138788405	2470	2470	2470	2470	0
192	20241218	170000	138788405	2470	2470	2470	2470	0
193	20241218	165900	138788405	2470	2470	2470	2470	0
194	20241218	165800	138788405	2470	2470	2470	2470	0
195	20241218	165700	138788405	2470	2470	2470	2470	0
196	20241218	165600	138788405	2470	2470	2470	2470	0
197	20241218	165500	138788405	2470	2470	2470	2470	0
198	20241218	165400	138788405	2470	2470	2470	2470	0
199	20241218	165300	138788405	2470	2470	2470	2470	0
200	20241218	165200	138788405	2470	2470	2470	2470	0
201	20241218	165100	138788405	2470	2470	2470	2470	0
202	20241218	165000	138788405	2470	2470	2470	2470	0
203	20241218	164900	138788405	2470	2470	2470	2470	0
204	20241218	164800	138788405	2470	2470	2470	2470	0
205	20241218	164700	138788405	2470	2470	2470	2470	0
206	20241218	164600	138788405	2470	2470	2470	2470	0
207	20241218	164500	138788405	2470	2470	2470	2470	0
208	20241218	164400	138788405	2470	2470	2470	2470	0
209	20241218	164300	138788405	2470	2470	2470	2470	0
210	20241218	164200	138788405	2470	2470	2470	2470	0
211	20241218	164100	138788405	2470	2470	2470	2470	0
212	20241218	164000	138788405	2470	2470	2470	2470	5546
213	20241218	163900	138788405	2470	2470	2470	2470	0
214	20241218	163800	138788405	2470	2470	2470	2470	0
215	20241218	163700	138788405	2470	2470	2470	2470	0
216	20241218	163600	138788405	2470	2470	2470	2470	0
217	20241218	163500	138788405	2470	2470	2470	2470	0
218	20241218	163400	138788405	2470	2470	2470	2470	0
219	20241218	163300	138788405	2470	2470	2470	2470	0
220	20241218	163200	138788405	2470	2470	2470	2470	0
221	20241218	163100	138788405	2470	2470	2470	2470	0
222	20241218	163000	138788405	2470	2470	2470	2470	0
223	20241218	162900	138788405	2470	2470	2470	2470	0
224	20241218	162800	138788405	2470	2470	2470	2470	0
225	20241218	162700	138788405	2470	2470	2470	2470	0
226	20241218	162600	138788405	2470	2470	2470	2470	0
227	20241218	162500	138788405	2470	2470	2470	2470	0
228	20241218	162400	138788405	2470	2470	2470	2470	0
229	20241218	162300	138788405	2470	2470	2470	2470	0
230	20241218	162200	138788405	2470	2470	2470	2470	0
231	20241218	162100	138788405	2470	2470	2470	2470	0
232	20241218	162000	138788405	2470	2470	2470	2470	0
233	20241218	161900	138788405	2470	2470	2470	2470	0
234	20241218	161800	138788405	2470	2470	2470	2470	0
235	20241218	161700	138788405	2470	2470	2470	2470	0
236	20241218	161600	138788405	2470	2470	2470	2470	0
237	20241218	161500	138788405	2470	2470	2470	2470	0
238	20241218	161400	138788405	2470	2470	2470	2470	0
239	20241218	161300	138788405	2470	2470	2470	2470	0
240	20241218	161200	138788405	2470	2470	2470	2470	0
241	20241218	161100	138788405	2470	2470	2470	2470	0
242	20241218	161000	138788405	2470	2470	2470	2470	5546
243	20241218	160900	138788405	2470	2470	2470	2470	0
244	20241218	160800	138788405	2470	2470	2470	2470	0
245	20241218	160700	138788405	2470	2470	2470	2470	0
246	20241218	160600	138788405	2470	2470	2470	2470	0
247	20241218	160500	138788405	2470	2470	2470	2470	0
248	20241218	160400	138788405	2470	2470	2470	2470	0
249	20241218	160300	138788405	2470	2470	2470	2470	0
250	20241218	160200	138788405	2470	2470	2470	2470	0
251	20241218	160100	138788405	2470	2470	2470	2470	0
252	20241218	160000	138788405	2470	2470	2470	2470	0
253	20241218	155900	138788405	2470	2470	2470	2470	0
254	20241218	155800	138788405	2470	2470	2470	2470	0
255	20241218	155700	138788405	2470	2470	2470	2470	0
256	20241218	155600	138788405	2470	2470	2470	2470	0
257	20241218	155500	138788405	2470	2470	2470	2470	0
258	20241218	155400	138788405	2470	2470	2470	2470	0
259	20241218	155300	138788405	2470	2470	2470	2470	0
260	20241218	155200	138788405	2470	2470	2470	2470	0
261	20241218	155100	138788405	2470	2470	2470	2470	0
262	20241218	155000	138788405	2470	2470	2470	2470	0
263	20241218	154900	138788405	2470	2470	2470	2470	0
264	20241218	154800	138788405	2470	2470	2470	2470	0
265	20241218	154700	138788405	2470	2470	2470	2470	0
266	20241218	154600	138788405	2470	2470	2470	2470	0
267	20241218	154500	138788405	2470	2470	2470	2470	0
268	20241218	154400	138788405	2470	2470	2470	2470	0
269	20241218	154300	138788405	2470	2470	2470	2470	0
270	20241218	154200	138788405	2470	2470	2470	2470	0
271	20241218	154100	138788405	2470	2470	2470	2470	0
272	20241218	154000	138788405	2470	2470	2470	2470	5546
273	20241218	153900	138788405	2470	2470	2470	2470	0
274	20241218	153800	138788405	2470	2470	2470	2470	0
275	20241218	153700	138788405	2470	2470	2470	2470	0
276	20241218	153600	138788405	2470	2470	2470	2470	0
277	20241218	153500	138788405	2470	2470	2470	2470	0
278	20241218	153400	138788405	2470	2470	2470	2470	0
279	20241218	153300	138788405	2470	2470	2470	2470	0
280	20241218	153200	138788405	2470	2470	2470	2470	0
281	20241218	153100	138788405	2470	2470	2470	2470	0
282	20241218	153000	138788405	2470	2470	2470	2470	5546
283	20241218	152900	125089785	2470	2470	2470	2470	0
284	20241218	152800	125089785	2470	2470	2470	2470	0
285	20241218	152700	125089785	2470	2470	2470	2470	0
286	20241218	152600	125089785	2470	2470	2470	2470	0
287	20241218	152500	125089785	2470	2470	2470	2470	0
288	20241218	152400	125089785	2470	2470	2470	2470	0
289	20241218	152300	125089785	2470	2470	2470	2470	0
290	20241218	152200	125089785	2470	2470	2470	2470	0
291	20241218	152100	125089785	2470	2470	2470	2470	0
292	20241218	152000	125089785	2470	2470	2470	2470	0
293	20241218	151900	125089785	2470	2470	2470	2470	101
294	20241218	151800	124840315	2470	2470	2470	2470	40
295	20241218	151700	124741515	2470	2470	2470	2470	0
296	20241218	151600	124741515	2470	2470	2470	2470	0
297	20241218	151500	124741515	2470	2470	2470	2470	50
298	20241218	151400	124618015	2470	2470	2470	2470	0
299	20241218	151300	124618015	2470	2470	2470	2470	17
300	20241218	151200	124576025	2470	2465	2470	2465	105
301	20241218	151100	124317170	2470	2470	2470	2470	40
302	20241218	151000	124218370	2470	2470	2470	2470	0
303	20241218	150900	124218370	2470	2470	2470	2470	20
304	20241218	150800	124168970	2470	2470	2470	2470	0
305	20241218	150700	124168970	2470	2470	2470	2470	26
306	20241218	150600	124104750	2470	2470	2470	2470	2
307	20241218	150500	124099810	2470	2470	2470	2470	121
308	20241218	150400	123800940	2470	2470	2470	2470	20
309	20241218	150300	123751540	2465	2465	2465	2465	0
310	20241218	150200	123751540	2465	2465	2465	2465	0
311	20241218	150100	123751540	2465	2465	2470	2465	155
312	20241218	150000	123369215	2465	2470	2470	2465	45
313	20241218	145900	123258080	2470	2470	2470	2470	42
314	20241218	145800	123154340	2465	2465	2465	2465	0
315	20241218	145700	123154340	2465	2465	2465	2465	0
316	20241218	145600	123154340	2465	2465	2465	2465	9
317	20241218	145500	123132155	2470	2470	2470	2470	24
318	20241218	145400	123072875	2465	2465	2465	2465	0
319	20241218	145300	123072875	2465	2465	2465	2465	52
320	20241218	145200	122944695	2470	2470	2470	2470	0
321	20241218	145100	122944695	2470	2470	2470	2470	0
322	20241218	145000	122944695	2470	2470	2470	2470	0
323	20241218	144900	122944695	2470	2470	2470	2470	17
324	20241218	144800	122902705	2465	2465	2465	2465	1
325	20241218	144700	122900240	2465	2465	2465	2465	0
326	20241218	144600	122900240	2465	2465	2465	2465	1
327	20241218	144500	122897775	2470	2470	2470	2470	11
328	20241218	144400	122870605	2465	2465	2465	2465	26
329	20241218	144300	122806515	2470	2470	2470	2470	40
330	20241218	144200	122707715	2465	2465	2465	2465	0
331	20241218	144100	122707715	2465	2465	2465	2465	0
332	20241218	144000	122707715	2465	2465	2465	2465	0
333	20241218	143900	122707715	2465	2465	2465	2465	0
334	20241218	143800	122707715	2465	2470	2470	2465	1046
335	20241218	143700	120129110	2470	2470	2470	2470	0
336	20241218	143600	120129110	2470	2470	2470	2470	1
337	20241218	143500	120126640	2470	2470	2470	2470	0
338	20241218	143400	120126640	2470	2470	2470	2470	0
339	20241218	143300	120126640	2470	2470	2470	2470	120
340	20241218	143200	119830240	2470	2470	2470	2470	5
341	20241218	143100	119817890	2470	2470	2470	2470	1
342	20241218	143000	119815420	2465	2465	2465	2465	330
343	20241218	142900	119001970	2465	2465	2465	2465	0
344	20241218	142800	119001970	2465	2465	2465	2465	0
345	20241218	142700	119001970	2465	2465	2465	2465	0
346	20241218	142600	119001970	2465	2465	2465	2465	0
347	20241218	142500	119001970	2465	2465	2465	2465	0
348	20241218	142400	119001970	2465	2465	2465	2465	0
349	20241218	142300	119001970	2465	2465	2465	2465	0
350	20241218	142200	119001970	2465	2465	2465	2465	0
351	20241218	142100	119001970	2465	2465	2465	2465	7
352	20241218	142000	118984715	2465	2465	2465	2465	1
353	20241218	141900	118982250	2460	2460	2460	2460	0
354	20241218	141800	118982250	2460	2460	2460	2460	0
355	20241218	141700	118982250	2460	2460	2460	2460	167
356	20241218	141600	118571430	2460	2460	2460	2460	738
357	20241218	141500	116755950	2460	2460	2460	2460	0
358	20241218	141400	116755950	2460	2460	2460	2460	75
359	20241218	141300	116571450	2460	2460	2460	2460	0
360	20241218	141200	116571450	2460	2460	2460	2460	1
361	20241218	141100	116568990	2465	2465	2465	2465	101
362	20241218	141000	116320025	2465	2465	2465	2465	10
363	20241218	140900	116295375	2465	2465	2465	2465	11
364	20241218	140800	116268260	2465	2465	2465	2465	40
365	20241218	140700	116169660	2465	2465	2465	2465	17
366	20241218	140600	116127755	2465	2465	2465	2465	0
367	20241218	140500	116127755	2465	2465	2465	2465	0
368	20241218	140400	116127755	2465	2465	2465	2465	0
369	20241218	140300	116127755	2465	2465	2465	2465	0
370	20241218	140200	116127755	2465	2465	2465	2465	0
371	20241218	140100	116127755	2465	2465	2465	2465	0
372	20241218	140000	116127755	2465	2465	2465	2465	0
373	20241218	135900	116127755	2465	2465	2465	2465	3
374	20241218	135800	116120360	2465	2465	2465	2465	0
375	20241218	135700	116120360	2465	2465	2465	2465	0
376	20241218	135600	116120360	2465	2465	2465	2465	0
377	20241218	135500	116120360	2465	2465	2465	2465	0
378	20241218	135400	116120360	2465	2465	2465	2465	0
379	20241218	135300	116120360	2465	2465	2465	2465	0
380	20241218	135200	116120360	2465	2465	2465	2465	2
381	20241218	135100	116115430	2465	2465	2465	2465	1
382	20241218	135000	116112965	2465	2465	2465	2465	50
383	20241218	134900	115989715	2455	2455	2455	2455	0
384	20241218	134800	115989715	2455	2460	2460	2455	101
385	20241218	134700	115741695	2460	2460	2460	2460	0
386	20241218	134600	115741695	2460	2460	2460	2460	0
387	20241218	134500	115741695	2460	2460	2460	2460	0
388	20241218	134400	115741695	2460	2460	2460	2460	0
389	20241218	134300	115741695	2460	2460	2460	2460	41
390	20241218	134200	115640835	2460	2460	2460	2460	0
391	20241218	134100	115640835	2460	2460	2460	2460	0
392	20241218	134000	115640835	2460	2460	2460	2460	57
393	20241218	133900	115500615	2455	2455	2455	2455	0
394	20241218	133800	115500615	2455	2455	2455	2455	0
395	20241218	133700	115500615	2455	2455	2455	2455	0
396	20241218	133600	115500615	2455	2460	2460	2455	918
397	20241218	133500	113245815	2460	2460	2460	2460	0
398	20241218	133400	113245815	2460	2460	2460	2460	10
399	20241218	133300	113221215	2460	2460	2460	2460	0
400	20241218	133200	113221215	2460	2460	2460	2460	0
401	20241218	133100	113221215	2460	2460	2460	2460	0
402	20241218	133000	113221215	2460	2460	2460	2460	44
403	20241218	132900	113112975	2460	2460	2460	2460	0
404	20241218	132800	113112975	2460	2460	2460	2460	0
405	20241218	132700	113112975	2460	2460	2460	2460	0
406	20241218	132600	113112975	2460	2460	2460	2460	4
407	20241218	132500	113103135	2460	2460	2460	2460	0
408	20241218	132400	113103135	2460	2460	2460	2460	0
409	20241218	132300	113103135	2460	2460	2460	2460	0
410	20241218	132200	113103135	2460	2460	2460	2460	0
411	20241218	132100	113103135	2460	2460	2460	2460	0
412	20241218	132000	113103135	2460	2460	2460	2460	20
413	20241218	131900	113053935	2460	2460	2460	2460	0
414	20241218	131800	113053935	2460	2460	2460	2460	1
415	20241218	131700	113051475	2460	2460	2460	2460	8
416	20241218	131600	113031795	2460	2460	2460	2460	0
417	20241218	131500	113031795	2460	2460	2460	2460	0
418	20241218	131400	113031795	2460	2460	2465	2460	650
419	20241218	131300	111430845	2455	2455	2455	2455	0
420	20241218	131200	111430845	2455	2455	2455	2455	0
421	20241218	131100	111430845	2455	2455	2455	2455	0
422	20241218	131000	111430845	2455	2455	2455	2455	0
423	20241218	130900	111430845	2455	2455	2455	2455	92
424	20241218	130800	111204985	2455	2455	2455	2455	0
425	20241218	130700	111204985	2455	2455	2455	2455	77
426	20241218	130600	111015950	2455	2455	2455	2455	20
427	20241218	130500	110966850	2450	2450	2450	2450	198
428	20241218	130400	110481750	2455	2455	2455	2455	4
429	20241218	130300	110471930	2455	2455	2455	2455	80
430	20241218	130200	110275530	2450	2455	2455	2450	1900
431	20241218	130100	105617375	2460	2460	2460	2460	2
432	20241218	130000	105612455	2460	2460	2460	2460	27
433	20241218	125900	105546035	2455	2455	2455	2455	0
434	20241218	125800	105546035	2455	2455	2455	2455	0
435	20241218	125700	105546035	2455	2455	2455	2455	157
436	20241218	125600	105160600	2455	2455	2455	2455	80
437	20241218	125500	104964200	2455	2455	2455	2455	234
438	20241218	125400	104389730	2455	2455	2455	2455	400
439	20241218	125300	103407730	2450	2465	2465	2450	2755
440	20241218	125200	96633600	2465	2465	2465	2465	386
441	20241218	125100	95682110	2470	2470	2470	2470	0
442	20241218	125000	95682110	2470	2470	2470	2470	498
443	20241218	124900	94452050	2470	2470	2470	2470	0
444	20241218	124800	94452050	2470	2470	2470	2470	498
445	20241218	124700	93221990	2465	2465	2465	2465	0
446	20241218	124600	93221990	2465	2470	2470	2465	220
447	20241218	124500	92678690	2470	2470	2470	2470	0
448	20241218	124400	92678690	2470	2470	2470	2470	30
449	20241218	124300	92604590	2465	2465	2465	2465	0
450	20241218	124200	92604590	2465	2465	2465	2465	0
451	20241218	124100	92604590	2465	2470	2470	2465	212
452	20241218	124000	92080975	2470	2470	2470	2470	1
453	20241218	123900	92078505	2470	2470	2470	2470	15
454	20241218	123800	92041455	2470	2470	2470	2470	0
455	20241218	123700	92041455	2470	2475	2475	2470	55
456	20241218	123600	91905555	2470	2470	2470	2470	0
457	20241218	123500	91905555	2470	2470	2470	2470	0
458	20241218	123400	91905555	2470	2470	2470	2470	0
459	20241218	123300	91905555	2470	2470	2470	2470	0
460	20241218	123200	91905555	2470	2470	2470	2470	127
461	20241218	123100	91591865	2475	2475	2475	2475	0
462	20241218	123000	91591865	2475	2475	2475	2475	0
463	20241218	122900	91591865	2475	2475	2475	2475	0
464	20241218	122800	91591865	2475	2475	2475	2475	0
465	20241218	122700	91591865	2475	2475	2475	2475	3
466	20241218	122600	91584440	2475	2475	2475	2475	0
467	20241218	122500	91584440	2475	2475	2475	2475	0
468	20241218	122400	91584440	2475	2475	2475	2475	0
469	20241218	122300	91584440	2475	2475	2475	2475	0
470	20241218	122200	91584440	2475	2475	2475	2475	0
471	20241218	122100	91584440	2475	2470	2475	2470	223
472	20241218	122000	91033625	2470	2470	2470	2470	0
473	20241218	121900	91033625	2470	2470	2470	2470	0
474	20241218	121800	91033625	2470	2470	2470	2470	0
475	20241218	121700	91033625	2470	2470	2470	2470	36
476	20241218	121600	90944705	2470	2470	2470	2470	204
477	20241218	121500	90440825	2470	2470	2470	2470	24
478	20241218	121400	90381545	2465	2465	2465	2465	0
479	20241218	121300	90381545	2465	2465	2465	2465	0
480	20241218	121200	90381545	2465	2465	2465	2465	0
481	20241218	121100	90381545	2465	2465	2465	2465	101
482	20241218	121000	90132580	2475	2475	2475	2475	0
483	20241218	120900	90132580	2475	2475	2475	2475	0
484	20241218	120800	90132580	2475	2475	2475	2475	32
485	20241218	120700	90053380	2465	2465	2465	2465	0
486	20241218	120600	90053380	2465	2465	2465	2465	0
487	20241218	120500	90053380	2465	2465	2465	2465	0
488	20241218	120400	90053380	2465	2465	2465	2465	307
489	20241218	120300	89296625	2465	2465	2465	2465	201
490	20241218	120200	88801160	2465	2465	2465	2465	50
491	20241218	120100	88677910	2465	2465	2465	2465	0
492	20241218	120000	88677910	2465	2465	2465	2465	100
493	20241218	115900	88431410	2465	2465	2465	2465	208
494	20241218	115800	87918690	2470	2470	2470	2470	0
495	20241218	115700	87918690	2470	2470	2470	2470	7
496	20241218	115600	87901400	2470	2470	2470	2470	0
497	20241218	115500	87901400	2470	2470	2470	2470	1
498	20241218	115400	87898930	2470	2470	2470	2470	0
499	20241218	115300	87898930	2470	2470	2470	2470	0
500	20241218	115200	87898930	2470	2470	2470	2470	0
501	20241218	115100	87898930	2470	2470	2470	2470	0
502	20241218	115000	87898930	2470	2470	2470	2470	242
503	20241218	114900	87301190	2465	2465	2465	2465	5
504	20241218	114800	87288865	2460	2460	2460	2460	0
505	20241218	114700	87288865	2460	2460	2460	2460	0
506	20241218	114600	87288865	2460	2460	2460	2460	2168
507	20241218	114500	81955585	2460	2460	2460	2460	200
508	20241218	114400	81463585	2460	2465	2465	2460	2891
509	20241218	114300	74346725	2470	2470	2470	2470	128
510	20241218	114200	74030565	2470	2470	2470	2470	0
511	20241218	114100	74030565	2470	2470	2470	2470	0
512	20241218	114000	74030565	2470	2470	2470	2470	0
513	20241218	113900	74030565	2470	2470	2470	2470	20
514	20241218	113800	73981165	2470	2470	2470	2470	0
515	20241218	113700	73981165	2470	2470	2470	2470	0
516	20241218	113600	73981165	2470	2470	2470	2470	100
517	20241218	113500	73734165	2470	2470	2470	2470	243
518	20241218	113400	73133955	2475	2470	2475	2470	220
519	20241218	113300	72590545	2465	2465	2465	2465	0
520	20241218	113200	72590545	2465	2465	2465	2465	1
521	20241218	113100	72588080	2465	2465	2465	2465	2
522	20241218	113000	72583150	2470	2470	2470	2470	0
523	20241218	112900	72583150	2470	2470	2470	2470	200
524	20241218	112800	72089150	2470	2470	2470	2470	0
525	20241218	112700	72089150	2470	2470	2470	2470	378
526	20241218	112600	71155490	2470	2470	2470	2470	1
527	20241218	112500	71153020	2465	2465	2465	2465	361
528	20241218	112400	70263155	2465	2465	2465	2465	0
529	20241218	112300	70263155	2465	2465	2465	2465	139
530	20241218	112200	69920520	2455	2455	2455	2455	0
531	20241218	112100	69920520	2455	2455	2455	2455	0
532	20241218	112000	69920520	2455	2455	2455	2455	349
533	20241218	111900	69063725	2465	2465	2465	2465	0
534	20241218	111800	69063725	2465	2465	2465	2465	162
535	20241218	111700	68664395	2465	2465	2465	2465	11
536	20241218	111600	68637280	2465	2465	2465	2465	2
537	20241218	111500	68632350	2455	2455	2455	2455	0
538	20241218	111400	68632350	2455	2455	2455	2455	0
539	20241218	111300	68632350	2455	2455	2455	2455	0
540	20241218	111200	68632350	2455	2455	2455	2455	0
541	20241218	111100	68632350	2455	2455	2455	2455	0
542	20241218	111000	68632350	2455	2455	2455	2455	1289
543	20241218	110900	65467855	2460	2460	2460	2460	122
544	20241218	110800	65167735	2455	2455	2455	2455	0
545	20241218	110700	65167735	2455	2455	2455	2455	0
546	20241218	110600	65167735	2455	2455	2455	2455	0
547	20241218	110500	65167735	2455	2455	2455	2455	259
548	20241218	110400	64531890	2460	2465	2465	2460	4927
549	20241218	110300	52407130	2465	2470	2470	2465	44
550	20241218	110200	52298660	2470	2470	2470	2470	0
551	20241218	110100	52298660	2470	2470	2470	2470	0
552	20241218	110000	52298660	2470	2470	2470	2470	0
553	20241218	105900	52298660	2470	2470	2470	2470	0
554	20241218	105800	52298660	2470	2470	2470	2470	0
555	20241218	105700	52298660	2470	2470	2470	2470	411
556	20241218	105600	51283490	2470	2470	2470	2470	0
557	20241218	105500	51283490	2470	2470	2470	2470	4
558	20241218	105400	51273610	2475	2475	2475	2475	4
559	20241218	105300	51263710	2475	2475	2475	2475	0
560	20241218	105200	51263710	2475	2475	2475	2475	0
561	20241218	105100	51263710	2475	2475	2475	2475	0
562	20241218	105000	51263710	2475	2475	2475	2475	0
563	20241218	104900	51263710	2475	2475	2475	2475	0
564	20241218	104800	51263710	2475	2475	2475	2475	8
565	20241218	104700	51243910	2475	2475	2475	2475	25
566	20241218	104600	51182035	2475	2475	2475	2475	0
567	20241218	104500	51182035	2475	2475	2475	2475	3
568	20241218	104400	51174610	2475	2475	2475	2475	70
569	20241218	104300	51001360	2470	2470	2470	2470	0
570	20241218	104200	51001360	2470	2470	2470	2470	0
571	20241218	104100	51001360	2470	2470	2470	2470	1
572	20241218	104000	50998890	2470	2470	2470	2470	0
573	20241218	103900	50998890	2470	2470	2470	2470	0
574	20241218	103800	50998890	2470	2470	2470	2470	0
575	20241218	103700	50998890	2470	2470	2470	2470	0
576	20241218	103600	50998890	2470	2470	2470	2470	88
577	20241218	103500	50781530	2470	2470	2470	2470	1044
578	20241218	103400	48202850	2475	2475	2475	2475	200
579	20241218	103300	47707850	2475	2475	2475	2475	45
580	20241218	103200	47596475	2475	2475	2475	2475	300
581	20241218	103100	46853975	2475	2475	2475	2475	0
582	20241218	103000	46853975	2475	2475	2475	2475	0
583	20241218	102900	46853975	2475	2475	2475	2475	0
584	20241218	102800	46853975	2475	2475	2475	2475	0
585	20241218	102700	46853975	2475	2475	2475	2475	0
586	20241218	102600	46853975	2475	2475	2475	2475	0
587	20241218	102500	46853975	2475	2475	2475	2475	37
588	20241218	102400	46762400	2475	2475	2475	2475	9
589	20241218	102300	46740125	2475	2480	2480	2475	7
590	20241218	102200	46722775	2480	2480	2480	2480	0
591	20241218	102100	46722775	2480	2480	2480	2480	0
592	20241218	102000	46722775	2480	2480	2480	2480	4
593	20241218	101900	46712855	2470	2470	2470	2470	249
594	20241218	101800	46097825	2465	2465	2465	2465	0
595	20241218	101700	46097825	2465	2465	2465	2465	31
596	20241218	101600	46021410	2465	2465	2465	2465	0
597	20241218	101500	46021410	2465	2465	2465	2465	80
598	20241218	101400	45824210	2465	2465	2465	2465	100
599	20241218	101300	45577710	2470	2470	2470	2470	6
600	20241218	101200	45562890	2465	2465	2465	2465	468
601	20241218	101100	44409270	2470	2470	2470	2470	120
602	20241218	101000	44112870	2465	2470	2470	2465	332
603	20241218	100900	43293430	2470	2470	2470	2470	200
604	20241218	100800	42799430	2475	2475	2475	2475	0
605	20241218	100700	42799430	2475	2475	2475	2475	0
606	20241218	100600	42799430	2475	2475	2475	2475	30
607	20241218	100500	42725180	2470	2470	2470	2470	1
608	20241218	100400	42722710	2470	2480	2480	2470	2198
609	20241218	100300	37287390	2485	2480	2485	2480	47
610	20241218	100200	37170820	2480	2480	2480	2480	0
611	20241218	100100	37170820	2480	2480	2480	2480	0
612	20241218	100000	37170820	2480	2480	2480	2480	231
613	20241218	095900	36597940	2480	2480	2480	2480	0
614	20241218	095800	36597940	2480	2475	2480	2475	919
615	20241218	095700	34320970	2480	2480	2480	2480	10
616	20241218	095600	34296170	2480	2480	2480	2480	61
617	20241218	095500	34144890	2475	2475	2475	2475	0
618	20241218	095400	34144890	2475	2480	2480	2475	821
619	20241218	095300	32109235	2500	2500	2500	2500	507
620	20241218	095200	30841735	2500	2480	2500	2480	718
621	20241218	095100	29048250	2485	2485	2485	2485	70
622	20241218	095000	28874300	2485	2485	2485	2485	0
623	20241218	094900	28874300	2485	2480	2485	2480	565
624	20241218	094800	27471100	2480	2480	2480	2480	339
625	20241218	094700	26630380	2480	2480	2480	2480	333
626	20241218	094600	25804540	2480	2485	2485	2480	485
627	20241218	094500	24600815	2485	2485	2485	2485	0
628	20241218	094400	24600815	2485	2485	2500	2485	122
629	20241218	094300	24297615	2485	2485	2485	2485	503
630	20241218	094200	23047660	2485	2485	2485	2485	11
631	20241218	094100	23020325	2485	2485	2485	2485	25
632	20241218	094000	22958200	2475	2480	2480	2475	359
633	20241218	093900	22068150	2475	2475	2475	2475	0
634	20241218	093800	22068150	2475	2485	2485	2475	706
635	20241218	093700	20317365	2500	2500	2500	2500	30
636	20241218	093600	20242365	2500	2500	2500	2500	25
637	20241218	093500	20179865	2500	2500	2500	2500	0
638	20241218	093400	20179865	2500	2490	2500	2490	1511
639	20241218	093300	16406145	2480	2485	2485	2480	122
640	20241218	093200	16103005	2490	2490	2490	2490	0
641	20241218	093100	16103005	2490	2485	2490	2485	9
642	20241218	093000	16080620	2485	2490	2490	2485	74
643	20241218	092900	15896495	2490	2490	2490	2490	1
644	20241218	092800	15894005	2480	2480	2480	2480	0
645	20241218	092700	15894005	2480	2480	2480	2480	0
646	20241218	092600	15894005	2480	2480	2480	2480	23
647	20241218	092500	15836965	2480	2480	2480	2480	0
648	20241218	092400	15836965	2480	2480	2480	2480	0
649	20241218	092300	15836965	2480	2490	2490	2480	167
650	20241218	092200	15422090	2490	2485	2490	2485	1074
651	20241218	092100	12751820	2485	2485	2485	2485	0
652	20241218	092000	12751820	2485	2490	2490	2485	448
653	20241218	091900	11636780	2495	2495	2495	2495	3
654	20241218	091800	11629295	2490	2490	2490	2490	0
655	20241218	091700	11629295	2490	2505	2505	2490	1030
656	20241218	091600	9062965	2505	2505	2505	2505	0
657	20241218	091500	9062965	2505	2505	2505	2505	100
658	20241218	091400	8812465	2505	2505	2505	2505	609
659	20241218	091300	7286920	2505	2500	2505	2500	41
660	20241218	091200	7184415	2490	2490	2490	2490	0
661	20241218	091100	7184415	2490	2490	2490	2490	50
662	20241218	091000	7059915	2490	2490	2490	2490	932
663	20241218	090900	4739235	2495	2500	2505	2495	1086
664	20241218	090800	2029560	2505	2505	2505	2505	5
665	20241218	090700	2017035	2505	2505	2505	2505	15
666	20241218	090600	1979460	2505	2505	2505	2505	1
667	20241218	090500	1976955	2490	2490	2490	2490	98
668	20241218	090400	1732935	2490	2490	2490	2490	46
669	20241218	090300	1618395	2490	2490	2490	2490	111
670	20241218	090200	1342005	2490	2500	2500	2490	45
671	20241218	090100	1229555	2505	2495	2505	2495	8
672	20241218	090000	1209585	2500	2505	2505	2500	483