KissMeData/102260/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	201200	210709465	3960	3960	3960	3960	1382
3	20241219	201100	210709465	3960	3960	3960	3960	0
4	20241219	201000	210709465	3960	3960	3960	3960	0
5	20241219	200900	210709465	3960	3960	3960	3960	0
6	20241219	200800	210709465	3960	3960	3960	3960	0
7	20241219	200700	210709465	3960	3960	3960	3960	0
8	20241219	200600	210709465	3960	3960	3960	3960	0
9	20241219	200500	210709465	3960	3960	3960	3960	0
10	20241219	200400	210709465	3960	3960	3960	3960	0
11	20241219	200300	210709465	3960	3960	3960	3960	0
12	20241219	200200	210709465	3960	3960	3960	3960	0
13	20241219	200100	210709465	3960	3960	3960	3960	0
14	20241219	200000	210709465	3960	3960	3960	3960	0
15	20241219	195900	210709465	3960	3960	3960	3960	0
16	20241219	195800	210709465	3960	3960	3960	3960	0
17	20241219	195700	210709465	3960	3960	3960	3960	0
18	20241219	195600	210709465	3960	3960	3960	3960	0
19	20241219	195500	210709465	3960	3960	3960	3960	0
20	20241219	195400	210709465	3960	3960	3960	3960	0
21	20241219	195300	210709465	3960	3960	3960	3960	0
22	20241219	195200	210709465	3960	3960	3960	3960	0
23	20241219	195100	210709465	3960	3960	3960	3960	0
24	20241219	195000	210709465	3960	3960	3960	3960	0
25	20241219	194900	210709465	3960	3960	3960	3960	0
26	20241219	194800	210709465	3960	3960	3960	3960	0
27	20241219	194700	210709465	3960	3960	3960	3960	0
28	20241219	194600	210709465	3960	3960	3960	3960	0
29	20241219	194500	210709465	3960	3960	3960	3960	0
30	20241219	194400	210709465	3960	3960	3960	3960	0
31	20241219	194300	210709465	3960	3960	3960	3960	0
32	20241219	194200	210709465	3960	3960	3960	3960	1382
33	20241219	194100	210709465	3960	3960	3960	3960	0
34	20241219	194000	210709465	3960	3960	3960	3960	0
35	20241219	193900	210709465	3960	3960	3960	3960	0
36	20241219	193800	210709465	3960	3960	3960	3960	0
37	20241219	193700	210709465	3960	3960	3960	3960	0
38	20241219	193600	210709465	3960	3960	3960	3960	0
39	20241219	193500	210709465	3960	3960	3960	3960	0
40	20241219	193400	210709465	3960	3960	3960	3960	0
41	20241219	193300	210709465	3960	3960	3960	3960	0
42	20241219	193200	210709465	3960	3960	3960	3960	0
43	20241219	193100	210709465	3960	3960	3960	3960	0
44	20241219	193000	210709465	3960	3960	3960	3960	0
45	20241219	192900	210709465	3960	3960	3960	3960	0
46	20241219	192800	210709465	3960	3960	3960	3960	0
47	20241219	192700	210709465	3960	3960	3960	3960	0
48	20241219	192600	210709465	3960	3960	3960	3960	0
49	20241219	192500	210709465	3960	3960	3960	3960	0
50	20241219	192400	210709465	3960	3960	3960	3960	0
51	20241219	192300	210709465	3960	3960	3960	3960	0
52	20241219	192200	210709465	3960	3960	3960	3960	0
53	20241219	192100	210709465	3960	3960	3960	3960	0
54	20241219	192000	210709465	3960	3960	3960	3960	0
55	20241219	191900	210709465	3960	3960	3960	3960	0
56	20241219	191800	210709465	3960	3960	3960	3960	0
57	20241219	191700	210709465	3960	3960	3960	3960	0
58	20241219	191600	210709465	3960	3960	3960	3960	0
59	20241219	191500	210709465	3960	3960	3960	3960	0
60	20241219	191400	210709465	3960	3960	3960	3960	0
61	20241219	191300	210709465	3960	3960	3960	3960	0
62	20241219	191200	210709465	3960	3960	3960	3960	1382
63	20241219	191100	210709465	3960	3960	3960	3960	0
64	20241219	191000	210709465	3960	3960	3960	3960	0
65	20241219	190900	210709465	3960	3960	3960	3960	0
66	20241219	190800	210709465	3960	3960	3960	3960	0
67	20241219	190700	210709465	3960	3960	3960	3960	0
68	20241219	190600	210709465	3960	3960	3960	3960	0
69	20241219	190500	210709465	3960	3960	3960	3960	0
70	20241219	190400	210709465	3960	3960	3960	3960	0
71	20241219	190300	210709465	3960	3960	3960	3960	0
72	20241219	190200	210709465	3960	3960	3960	3960	0
73	20241219	190100	210709465	3960	3960	3960	3960	0
74	20241219	190000	210709465	3960	3960	3960	3960	0
75	20241219	185900	210709465	3960	3960	3960	3960	0
76	20241219	185800	210709465	3960	3960	3960	3960	0
77	20241219	185700	210709465	3960	3960	3960	3960	0
78	20241219	185600	210709465	3960	3960	3960	3960	0
79	20241219	185500	210709465	3960	3960	3960	3960	0
80	20241219	185400	210709465	3960	3960	3960	3960	0
81	20241219	185300	210709465	3960	3960	3960	3960	0
82	20241219	185200	210709465	3960	3960	3960	3960	0
83	20241219	185100	210709465	3960	3960	3960	3960	0
84	20241219	185000	210709465	3960	3960	3960	3960	0
85	20241219	184900	210709465	3960	3960	3960	3960	0
86	20241219	184800	210709465	3960	3960	3960	3960	0
87	20241219	184700	210709465	3960	3960	3960	3960	0
88	20241219	184600	210709465	3960	3960	3960	3960	0
89	20241219	184500	210709465	3960	3960	3960	3960	0
90	20241219	184400	210709465	3960	3960	3960	3960	0
91	20241219	184300	210709465	3960	3960	3960	3960	0
92	20241219	184200	210709465	3960	3960	3960	3960	1382
93	20241219	184100	210709465	3960	3960	3960	3960	0
94	20241219	184000	210709465	3960	3960	3960	3960	0
95	20241219	183900	210709465	3960	3960	3960	3960	0
96	20241219	183800	210709465	3960	3960	3960	3960	0
97	20241219	183700	210709465	3960	3960	3960	3960	0
98	20241219	183600	210709465	3960	3960	3960	3960	0
99	20241219	183500	210709465	3960	3960	3960	3960	0
100	20241219	183400	210709465	3960	3960	3960	3960	0
101	20241219	183300	210709465	3960	3960	3960	3960	0
102	20241219	183200	210709465	3960	3960	3960	3960	0
103	20241219	183100	210709465	3960	3960	3960	3960	0
104	20241219	183000	210709465	3960	3960	3960	3960	0
105	20241219	182900	210709465	3960	3960	3960	3960	0
106	20241219	182800	210709465	3960	3960	3960	3960	0
107	20241219	182700	210709465	3960	3960	3960	3960	0
108	20241219	182600	210709465	3960	3960	3960	3960	0
109	20241219	182500	210709465	3960	3960	3960	3960	0
110	20241219	182400	210709465	3960	3960	3960	3960	0
111	20241219	182300	210709465	3960	3960	3960	3960	0
112	20241219	182200	210709465	3960	3960	3960	3960	0
113	20241219	182100	210709465	3960	3960	3960	3960	0
114	20241219	182000	210709465	3960	3960	3960	3960	0
115	20241219	181900	210709465	3960	3960	3960	3960	0
116	20241219	181800	210709465	3960	3960	3960	3960	0
117	20241219	181700	210709465	3960	3960	3960	3960	0
118	20241219	181600	210709465	3960	3960	3960	3960	0
119	20241219	181500	210709465	3960	3960	3960	3960	0
120	20241219	181400	210709465	3960	3960	3960	3960	0
121	20241219	181300	210709465	3960	3960	3960	3960	0
122	20241219	181200	210709465	3960	3960	3960	3960	1382
123	20241219	181100	210709465	3960	3960	3960	3960	0
124	20241219	181000	210709465	3960	3960	3960	3960	0
125	20241219	180900	210709465	3960	3960	3960	3960	0
126	20241219	180800	210709465	3960	3960	3960	3960	0
127	20241219	180700	210709465	3960	3960	3960	3960	0
128	20241219	180600	210709465	3960	3960	3960	3960	0
129	20241219	180500	210709465	3960	3960	3960	3960	0
130	20241219	180400	210709465	3960	3960	3960	3960	0
131	20241219	180300	210709465	3960	3960	3960	3960	0
132	20241219	180200	210709465	3960	3960	3960	3960	0
133	20241219	180100	210709465	3960	3960	3960	3960	0
134	20241219	180000	210709465	3960	3960	3960	3960	0
135	20241219	175900	210709465	3960	3960	3960	3960	0
136	20241219	175800	210709465	3960	3960	3960	3960	0
137	20241219	175700	210709465	3960	3960	3960	3960	0
138	20241219	175600	210709465	3960	3960	3960	3960	0
139	20241219	175500	210709465	3960	3960	3960	3960	0
140	20241219	175400	210709465	3960	3960	3960	3960	0
141	20241219	175300	210709465	3960	3960	3960	3960	0
142	20241219	175200	210709465	3960	3960	3960	3960	0
143	20241219	175100	210709465	3960	3960	3960	3960	0
144	20241219	175000	210709465	3960	3960	3960	3960	0
145	20241219	174900	210709465	3960	3960	3960	3960	0
146	20241219	174800	210709465	3960	3960	3960	3960	0
147	20241219	174700	210709465	3960	3960	3960	3960	0
148	20241219	174600	210709465	3960	3960	3960	3960	0
149	20241219	174500	210709465	3960	3960	3960	3960	0
150	20241219	174400	210709465	3960	3960	3960	3960	0
151	20241219	174300	210709465	3960	3960	3960	3960	0
152	20241219	174200	210709465	3960	3960	3960	3960	1382
153	20241219	174100	210709465	3960	3960	3960	3960	0
154	20241219	174000	210709465	3960	3960	3960	3960	0
155	20241219	173900	210709465	3960	3960	3960	3960	0
156	20241219	173800	210709465	3960	3960	3960	3960	0
157	20241219	173700	210709465	3960	3960	3960	3960	0
158	20241219	173600	210709465	3960	3960	3960	3960	0
159	20241219	173500	210709465	3960	3960	3960	3960	0
160	20241219	173400	210709465	3960	3960	3960	3960	0
161	20241219	173300	210709465	3960	3960	3960	3960	0
162	20241219	173200	210709465	3960	3960	3960	3960	0
163	20241219	173100	210709465	3960	3960	3960	3960	0
164	20241219	173000	210709465	3960	3960	3960	3960	0
165	20241219	172900	210709465	3960	3960	3960	3960	0
166	20241219	172800	210709465	3960	3960	3960	3960	0
167	20241219	172700	210709465	3960	3960	3960	3960	0
168	20241219	172600	210709465	3960	3960	3960	3960	0
169	20241219	172500	210709465	3960	3960	3960	3960	0
170	20241219	172400	210709465	3960	3960	3960	3960	0
171	20241219	172300	210709465	3960	3960	3960	3960	0
172	20241219	172200	210709465	3960	3960	3960	3960	0
173	20241219	172100	210709465	3960	3960	3960	3960	0
174	20241219	172000	210709465	3960	3960	3960	3960	0
175	20241219	171900	210709465	3960	3960	3960	3960	0
176	20241219	171800	210709465	3960	3960	3960	3960	0
177	20241219	171700	210709465	3960	3960	3960	3960	0
178	20241219	171600	210709465	3960	3960	3960	3960	0
179	20241219	171500	210709465	3960	3960	3960	3960	0
180	20241219	171400	210709465	3960	3960	3960	3960	0
181	20241219	171300	210709465	3960	3960	3960	3960	0
182	20241219	171200	210709465	3960	3960	3960	3960	1382
183	20241219	171100	210709465	3960	3960	3960	3960	0
184	20241219	171000	210709465	3960	3960	3960	3960	0
185	20241219	170900	210709465	3960	3960	3960	3960	0
186	20241219	170800	210709465	3960	3960	3960	3960	0
187	20241219	170700	210709465	3960	3960	3960	3960	0
188	20241219	170600	210709465	3960	3960	3960	3960	0
189	20241219	170500	210709465	3960	3960	3960	3960	0
190	20241219	170400	210709465	3960	3960	3960	3960	0
191	20241219	170300	210709465	3960	3960	3960	3960	0
192	20241219	170200	210709465	3960	3960	3960	3960	0
193	20241219	170100	210709465	3960	3960	3960	3960	0
194	20241219	170000	210709465	3960	3960	3960	3960	0
195	20241219	165900	210709465	3960	3960	3960	3960	0
196	20241219	165800	210709465	3960	3960	3960	3960	0
197	20241219	165700	210709465	3960	3960	3960	3960	0
198	20241219	165600	210709465	3960	3960	3960	3960	0
199	20241219	165500	210709465	3960	3960	3960	3960	0
200	20241219	165400	210709465	3960	3960	3960	3960	0
201	20241219	165300	210709465	3960	3960	3960	3960	0
202	20241219	165200	210709465	3960	3960	3960	3960	0
203	20241219	165100	210709465	3960	3960	3960	3960	0
204	20241219	165000	210709465	3960	3960	3960	3960	0
205	20241219	164900	210709465	3960	3960	3960	3960	0
206	20241219	164800	210709465	3960	3960	3960	3960	0
207	20241219	164700	210709465	3960	3960	3960	3960	0
208	20241219	164600	210709465	3960	3960	3960	3960	0
209	20241219	164500	210709465	3960	3960	3960	3960	0
210	20241219	164400	210709465	3960	3960	3960	3960	0
211	20241219	164300	210709465	3960	3960	3960	3960	0
212	20241219	164200	210709465	3960	3960	3960	3960	1382
213	20241219	164100	210709465	3960	3960	3960	3960	0
214	20241219	164000	210709465	3960	3960	3960	3960	0
215	20241219	163900	210709465	3960	3960	3960	3960	0
216	20241219	163800	210709465	3960	3960	3960	3960	0
217	20241219	163700	210709465	3960	3960	3960	3960	0
218	20241219	163600	210709465	3960	3960	3960	3960	0
219	20241219	163500	210709465	3960	3960	3960	3960	0
220	20241219	163400	210709465	3960	3960	3960	3960	0
221	20241219	163300	210709465	3960	3960	3960	3960	0
222	20241219	163200	210709465	3960	3960	3960	3960	0
223	20241219	163100	210709465	3960	3960	3960	3960	0
224	20241219	163000	210709465	3960	3960	3960	3960	0
225	20241219	162900	210709465	3960	3960	3960	3960	0
226	20241219	162800	210709465	3960	3960	3960	3960	0
227	20241219	162700	210709465	3960	3960	3960	3960	0
228	20241219	162600	210709465	3960	3960	3960	3960	0
229	20241219	162500	210709465	3960	3960	3960	3960	0
230	20241219	162400	210709465	3960	3960	3960	3960	0
231	20241219	162300	210709465	3960	3960	3960	3960	0
232	20241219	162200	210709465	3960	3960	3960	3960	0
233	20241219	162100	210709465	3960	3960	3960	3960	0
234	20241219	162000	210709465	3960	3960	3960	3960	0
235	20241219	161900	210709465	3960	3960	3960	3960	0
236	20241219	161800	210709465	3960	3960	3960	3960	0
237	20241219	161700	210709465	3960	3960	3960	3960	0
238	20241219	161600	210709465	3960	3960	3960	3960	0
239	20241219	161500	210709465	3960	3960	3960	3960	0
240	20241219	161400	210709465	3960	3960	3960	3960	0
241	20241219	161300	210709465	3960	3960	3960	3960	0
242	20241219	161200	210709465	3960	3960	3960	3960	1382
243	20241219	161100	210709465	3960	3960	3960	3960	0
244	20241219	161000	210709465	3960	3960	3960	3960	0
245	20241219	160900	210709465	3960	3960	3960	3960	0
246	20241219	160800	210709465	3960	3960	3960	3960	0
247	20241219	160700	210709465	3960	3960	3960	3960	0
248	20241219	160600	210709465	3960	3960	3960	3960	0
249	20241219	160500	210709465	3960	3960	3960	3960	0
250	20241219	160400	210709465	3960	3960	3960	3960	0
251	20241219	160300	210709465	3960	3960	3960	3960	0
252	20241219	160200	210709465	3960	3960	3960	3960	0
253	20241219	160100	210709465	3960	3960	3960	3960	0
254	20241219	160000	210709465	3960	3960	3960	3960	0
255	20241219	155900	210709465	3960	3960	3960	3960	0
256	20241219	155800	210709465	3960	3960	3960	3960	0
257	20241219	155700	210709465	3960	3960	3960	3960	0
258	20241219	155600	210709465	3960	3960	3960	3960	0
259	20241219	155500	210709465	3960	3960	3960	3960	0
260	20241219	155400	210709465	3960	3960	3960	3960	0
261	20241219	155300	210709465	3960	3960	3960	3960	0
262	20241219	155200	210709465	3960	3960	3960	3960	0
263	20241219	155100	210709465	3960	3960	3960	3960	0
264	20241219	155000	210709465	3960	3960	3960	3960	0
265	20241219	154900	210709465	3960	3960	3960	3960	0
266	20241219	154800	210709465	3960	3960	3960	3960	0
267	20241219	154700	210709465	3960	3960	3960	3960	0
268	20241219	154600	210709465	3960	3960	3960	3960	0
269	20241219	154500	210709465	3960	3960	3960	3960	0
270	20241219	154400	210709465	3960	3960	3960	3960	0
271	20241219	154300	210709465	3960	3960	3960	3960	0
272	20241219	154200	210709465	3960	3960	3960	3960	1382
273	20241219	154100	210709465	3960	3960	3960	3960	0
274	20241219	154000	210709465	3960	3960	3960	3960	0
275	20241219	153900	210709465	3960	3960	3960	3960	0
276	20241219	153800	210709465	3960	3960	3960	3960	0
277	20241219	153700	210709465	3960	3960	3960	3960	0
278	20241219	153600	210709465	3960	3960	3960	3960	0
279	20241219	153500	210709465	3960	3960	3960	3960	0
280	20241219	153400	210709465	3960	3960	3960	3960	0
281	20241219	153300	210709465	3960	3960	3960	3960	0
282	20241219	153200	210709465	3960	3960	3960	3960	0
283	20241219	153100	210709465	3960	3960	3960	3960	0
284	20241219	153000	210709465	3960	3960	3960	3960	1382
285	20241219	152900	205236745	3975	3975	3975	3975	0
286	20241219	152800	205236745	3975	3975	3975	3975	0
287	20241219	152700	205236745	3975	3975	3975	3975	0
288	20241219	152600	205236745	3975	3975	3975	3975	0
289	20241219	152500	205236745	3975	3975	3975	3975	0
290	20241219	152400	205236745	3975	3975	3975	3975	0
291	20241219	152300	205236745	3975	3975	3975	3975	0
292	20241219	152200	205236745	3975	3975	3975	3975	0
293	20241219	152100	205236745	3975	3975	3975	3975	0
294	20241219	152000	205236745	3975	3975	3975	3975	0
295	20241219	151900	205236745	3975	3960	3975	3960	231
296	20241219	151800	204321970	3965	3965	3965	3965	0
297	20241219	151700	204321970	3965	3965	3965	3965	3
298	20241219	151600	204310075	3960	3960	3960	3960	110
299	20241219	151500	203874475	3965	3965	3965	3965	0
300	20241219	151400	203874475	3965	3965	3965	3965	2
301	20241219	151300	203866545	3970	3970	3970	3970	0
302	20241219	151200	203866545	3970	3970	3970	3970	1
303	20241219	151100	203862575	3970	3970	3970	3970	1
304	20241219	151000	203858605	3970	3970	3970	3970	0
305	20241219	150900	203858605	3970	3970	3970	3970	0
306	20241219	150800	203858605	3970	3970	3970	3970	2
307	20241219	150700	203850665	3965	3955	3965	3955	480
308	20241219	150600	201950115	3960	3960	3960	3960	0
309	20241219	150500	201950115	3960	3960	3960	3960	7
310	20241219	150400	201922395	3960	3960	3960	3960	0
311	20241219	150300	201922395	3960	3960	3960	3960	4
312	20241219	150200	201906555	3955	3960	3960	3955	113
313	20241219	150100	201459630	3960	3960	3960	3960	0
314	20241219	150000	201459630	3960	3960	3960	3960	0
315	20241219	145900	201459630	3960	3960	3960	3960	2
316	20241219	145800	201451710	3960	3955	3960	3955	122
317	20241219	145700	200969170	3960	3960	3960	3960	0
318	20241219	145600	200969170	3960	3960	3960	3960	0
319	20241219	145500	200969170	3960	3960	3960	3960	66
320	20241219	145400	200707810	3960	3960	3960	3960	115
321	20241219	145300	200252410	3965	3965	3965	3965	0
322	20241219	145200	200252410	3965	3965	3965	3965	2
323	20241219	145100	200244480	3960	3960	3960	3960	0
324	20241219	145000	200244480	3960	3960	3960	3960	108
325	20241219	144900	199816800	3965	3960	3965	3960	21
326	20241219	144800	199733635	3960	3960	3960	3960	27
327	20241219	144700	199626715	3965	3965	3965	3965	0
328	20241219	144600	199626715	3965	3965	3965	3965	2
329	20241219	144500	199618785	3965	3965	3965	3965	0
330	20241219	144400	199618785	3965	3965	3965	3965	124
331	20241219	144300	199127125	3965	3965	3965	3965	2
332	20241219	144200	199119195	3965	3965	3965	3965	1
333	20241219	144100	199115230	3960	3960	3960	3960	117
334	20241219	144000	198651910	3965	3965	3965	3965	1
335	20241219	143900	198647945	3965	3965	3965	3965	0
336	20241219	143800	198647945	3965	3965	3965	3965	0
337	20241219	143700	198647945	3965	3960	3965	3960	15
338	20241219	143600	198588520	3965	3965	3965	3965	2
339	20241219	143500	198580590	3960	3960	3960	3960	110
340	20241219	143400	198144990	3960	3960	3960	3960	36
341	20241219	143300	198002430	3965	3965	3965	3960	1002
342	20241219	143200	194034495	3970	3970	3970	3970	0
343	20241219	143100	194034495	3970	3970	3970	3970	10
344	20241219	143000	193994795	3970	3970	3970	3970	2
345	20241219	142900	193986855	3965	3965	3965	3965	0
346	20241219	142800	193986855	3965	3965	3965	3965	0
347	20241219	142700	193986855	3965	3980	3980	3965	64
348	20241219	142600	193732315	3980	3980	3980	3980	0
349	20241219	142500	193732315	3980	3980	3980	3980	0
350	20241219	142400	193732315	3980	3980	3980	3980	0
351	20241219	142300	193732315	3980	3980	3980	3980	50
352	20241219	142200	193533315	3975	3965	3975	3965	70
353	20241219	142100	193255155	3960	3960	3965	3960	828
354	20241219	142000	189975220	3965	3965	3965	3965	1
355	20241219	141900	189971255	3970	3970	3970	3970	0
356	20241219	141800	189971255	3970	3970	3970	3970	0
357	20241219	141700	189971255	3970	3970	3970	3970	1
358	20241219	141600	189967285	3970	3970	3970	3970	0
359	20241219	141500	189967285	3970	3970	3970	3970	0
360	20241219	141400	189967285	3970	3970	3970	3970	2
361	20241219	141300	189959345	3965	3965	3965	3965	0
362	20241219	141200	189959345	3965	3965	3965	3965	0
363	20241219	141100	189959345	3965	3965	3965	3965	12
364	20241219	141000	189911765	3965	3965	3965	3965	0
365	20241219	140900	189911765	3965	3965	3965	3965	0
366	20241219	140800	189911765	3965	3965	3965	3965	155
367	20241219	140700	189297190	3965	3965	3965	3965	0
368	20241219	140600	189297190	3965	3965	3965	3965	0
369	20241219	140500	189297190	3965	3965	3965	3965	2
370	20241219	140400	189289260	3965	3965	3965	3965	55
371	20241219	140300	189071185	3965	3965	3965	3965	88
372	20241219	140200	188722265	3970	3970	3970	3970	1
373	20241219	140100	188718295	3970	3970	3970	3970	6
374	20241219	140000	188694475	3970	3970	3970	3970	0
375	20241219	135900	188694475	3970	3970	3970	3970	0
376	20241219	135800	188694475	3970	3970	3970	3970	2
377	20241219	135700	188686535	3965	3965	3965	3965	0
378	20241219	135600	188686535	3965	3965	3965	3965	1108
379	20241219	135500	184293315	3970	3970	3970	3970	2
380	20241219	135400	184285375	3970	3970	3970	3970	0
381	20241219	135300	184285375	3970	3970	3970	3970	0
382	20241219	135200	184285375	3970	3970	3970	3970	1
383	20241219	135100	184281405	3970	3970	3970	3970	0
384	20241219	135000	184281405	3970	3970	3970	3970	0
385	20241219	134900	184281405	3970	3970	3970	3970	2
386	20241219	134800	184273465	3965	3970	3970	3965	114
387	20241219	134700	183821450	3970	3970	3970	3970	0
388	20241219	134600	183821450	3970	3970	3970	3970	1
389	20241219	134500	183817480	3970	3970	3970	3970	18
390	20241219	134400	183746020	3970	3970	3970	3970	0
391	20241219	134300	183746020	3970	3970	3970	3970	2
392	20241219	134200	183738080	3965	3965	3965	3965	0
393	20241219	134100	183738080	3965	3965	3965	3965	115
394	20241219	134000	183282105	3970	3970	3970	3970	0
395	20241219	133900	183282105	3970	3970	3970	3970	2
396	20241219	133800	183274165	3970	3970	3970	3970	0
397	20241219	133700	183274165	3970	3970	3970	3970	1
398	20241219	133600	183270195	3965	3970	3975	3965	660
399	20241219	133500	180650260	3975	3975	3975	3975	5
400	20241219	133400	180630385	3975	3975	3975	3975	0
401	20241219	133300	180630385	3975	3975	3975	3975	2
402	20241219	133200	180622435	3970	3970	3970	3970	120
403	20241219	133100	180146035	3975	3975	3975	3975	0
404	20241219	133000	180146035	3975	3975	3975	3975	1
405	20241219	132900	180142060	3970	3970	3970	3970	2
406	20241219	132800	180134120	3975	3975	3975	3975	0
407	20241219	132700	180134120	3975	3975	3975	3975	2
408	20241219	132600	180126170	3975	3975	3975	3975	0
409	20241219	132500	180126170	3975	3975	3975	3975	0
410	20241219	132400	180126170	3975	3975	3975	3975	3
411	20241219	132300	180114245	3970	3970	3970	3970	4
412	20241219	132200	180098365	3975	3975	3975	3975	0
413	20241219	132100	180098365	3975	3975	3975	3975	0
414	20241219	132000	180098365	3975	3975	3975	3975	1
415	20241219	131900	180094390	3975	3975	3975	3975	0
416	20241219	131800	180094390	3975	3975	3975	3975	0
417	20241219	131700	180094390	3975	3975	3975	3975	2
418	20241219	131600	180086440	3975	3970	3975	3970	1050
419	20241219	131500	175916940	3970	3970	3970	3970	90
420	20241219	131400	175559640	3970	3960	3970	3960	3136
421	20241219	131300	163120825	3960	3960	3960	3960	133
422	20241219	131200	162594145	3960	3960	3960	3960	1
423	20241219	131100	162590185	3965	3965	3965	3965	2
424	20241219	131000	162582255	3960	3960	3960	3960	0
425	20241219	130900	162582255	3960	3960	3960	3960	807
426	20241219	130800	159386535	3965	3965	3965	3965	8
427	20241219	130700	159354815	3960	3960	3960	3960	106
428	20241219	130600	158935055	3965	3965	3965	3965	0
429	20241219	130500	158935055	3965	3965	3965	3965	1
430	20241219	130400	158931090	3960	3960	3960	3960	5000
431	20241219	130300	139131090	3965	3965	3965	3965	0
432	20241219	130200	139131090	3965	3965	3965	3965	2
433	20241219	130100	139123160	3965	3965	3965	3965	0
434	20241219	130000	139123160	3965	3965	3965	3965	0
435	20241219	125900	139123160	3965	3965	3965	3965	0
436	20241219	125800	139123160	3965	3965	3965	3965	2
437	20241219	125700	139115230	3965	3965	3965	3965	0
438	20241219	125600	139115230	3965	3965	3965	3965	0
439	20241219	125500	139115230	3965	3965	3965	3965	2
440	20241219	125400	139107300	3960	3960	3960	3960	0
441	20241219	125300	139107300	3960	3960	3960	3960	335
442	20241219	125200	137780700	3960	3960	3960	3960	2
443	20241219	125100	137772780	3960	3960	3960	3960	4776
444	20241219	125000	118859820	3960	3960	3960	3955	5225
445	20241219	124900	98191340	3965	3965	3965	3965	1
446	20241219	124800	98187375	3965	3965	3965	3965	1
447	20241219	124700	98183410	3965	3965	3965	3965	0
448	20241219	124600	98183410	3965	3965	3965	3965	2
449	20241219	124500	98175480	3960	3960	3960	3960	150
450	20241219	124400	97581480	3965	3965	3965	3965	1
451	20241219	124300	97577515	3965	3965	3965	3965	1
452	20241219	124200	97573550	3965	3965	3965	3965	0
453	20241219	124100	97573550	3965	3965	3965	3965	0
454	20241219	124000	97573550	3965	3965	3965	3965	0
455	20241219	123900	97573550	3965	3965	3965	3965	3
456	20241219	123800	97561655	3965	3965	3965	3965	0
457	20241219	123700	97561655	3965	3960	3965	3960	940
458	20241219	123600	93839185	3960	3960	3960	3960	2
459	20241219	123500	93831265	3960	3960	3960	3960	1
460	20241219	123400	93827305	3960	3960	3960	3960	0
461	20241219	123300	93827305	3960	3960	3960	3960	1
462	20241219	123200	93823345	3960	3960	3960	3960	30
463	20241219	123100	93704545	3960	3960	3960	3960	0
464	20241219	123000	93704545	3960	3955	3960	3955	258
465	20241219	122900	92684140	3960	3955	3960	3955	816
466	20241219	122800	89456610	3960	3960	3960	3960	0
467	20241219	122700	89456610	3960	3960	3960	3960	1
468	20241219	122600	89452650	3960	3960	3960	3960	0
469	20241219	122500	89452650	3960	3960	3960	3960	1
470	20241219	122400	89448690	3960	3960	3960	3960	2
471	20241219	122300	89440770	3955	3960	3960	3955	47
472	20241219	122200	89254700	3960	3960	3960	3960	0
473	20241219	122100	89254700	3960	3960	3960	3960	1
474	20241219	122000	89250740	3955	3955	3955	3955	3
475	20241219	121900	89238875	3955	3955	3955	3955	0
476	20241219	121800	89238875	3955	3955	3955	3955	0
477	20241219	121700	89238875	3955	3955	3955	3955	1
478	20241219	121600	89234920	3955	3955	3955	3955	1
479	20241219	121500	89230965	3955	3955	3955	3955	0
480	20241219	121400	89230965	3955	3955	3955	3955	2
481	20241219	121300	89223055	3955	3955	3955	3955	0
482	20241219	121200	89223055	3955	3955	3955	3955	1
483	20241219	121100	89219100	3955	3955	3955	3955	1
484	20241219	121000	89215145	3955	3955	3955	3955	0
485	20241219	120900	89215145	3955	3955	3955	3955	0
486	20241219	120800	89215145	3955	3955	3955	3955	202
487	20241219	120700	88416235	3955	3955	3955	3955	1
488	20241219	120600	88412280	3950	3950	3950	3950	1
489	20241219	120500	88408330	3955	3955	3955	3955	6
490	20241219	120400	88384600	3955	3955	3955	3955	0
491	20241219	120300	88384600	3955	3950	3955	3950	116
492	20241219	120200	87926395	3955	3955	3955	3955	0
493	20241219	120100	87926395	3955	3955	3955	3955	1
494	20241219	120000	87922440	3950	3950	3950	3950	108
495	20241219	115900	87495840	3950	3950	3950	3950	37
496	20241219	115800	87349690	3955	3955	3955	3950	119
497	20241219	115700	86879625	3950	3950	3950	3950	18
498	20241219	115600	86808525	3950	3950	3950	3950	38
499	20241219	115500	86658425	3950	3950	3955	3950	49
500	20241219	115400	86464870	3950	3950	3950	3950	229
501	20241219	115300	85560320	3950	3955	3955	3950	20
502	20241219	115200	85481310	3950	3955	3955	3950	21
503	20241219	115100	85398350	3950	3950	3950	3950	19
504	20241219	115000	85323300	3950	3955	3955	3950	221
505	20241219	114900	84449350	3950	3955	3955	3950	22
506	20241219	114800	84362435	3950	3950	3950	3950	38
507	20241219	114700	84212335	3950	3955	3955	3950	19
508	20241219	114600	84137280	3950	3955	3955	3950	1747
509	20241219	114500	77229265	3960	3960	3960	3960	0
510	20241219	114400	77229265	3960	3960	3960	3960	1
511	20241219	114300	77225305	3960	3960	3960	3960	0
512	20241219	114200	77225305	3960	3955	3960	3955	20
513	20241219	114100	77146195	3955	3955	3955	3955	19
514	20241219	114000	77071050	3955	3955	3955	3950	511
515	20241219	113900	75050585	3955	3950	3955	3950	37
516	20241219	113800	74904430	3950	3950	3950	3950	19
517	20241219	113700	74829380	3955	3955	3955	3955	41
518	20241219	113600	74667225	3950	3955	3955	3950	21
519	20241219	113500	74584265	3955	3955	3955	3955	1
520	20241219	113400	74580310	3950	3950	3950	3950	36
521	20241219	113300	74438110	3950	3950	3955	3950	547
522	20241219	113200	72277450	3950	3950	3950	3950	1019
523	20241219	113100	68252400	3955	3955	3955	3955	496
524	20241219	113000	66290720	3960	3960	3960	3960	2
525	20241219	112900	66282800	3955	3955	3955	3955	512
526	20241219	112800	64257840	3955	3955	3955	3955	0
527	20241219	112700	64257840	3955	3955	3955	3955	2
528	20241219	112600	64249930	3955	3955	3955	3955	1
529	20241219	112500	64245975	3955	3955	3955	3955	0
530	20241219	112400	64245975	3955	3955	3955	3955	1
531	20241219	112300	64242020	3955	3955	3955	3955	0
532	20241219	112200	64242020	3955	3955	3955	3955	4
533	20241219	112100	64226200	3960	3960	3960	3960	1
534	20241219	112000	64222240	3960	3960	3960	3960	2
535	20241219	111900	64214320	3960	3960	3960	3960	0
536	20241219	111800	64214320	3960	3960	3960	3960	0
537	20241219	111700	64214320	3960	3960	3960	3960	1
538	20241219	111600	64210360	3955	3955	3955	3955	1001
539	20241219	111500	60251405	3955	3955	3955	3955	0
540	20241219	111400	60251405	3955	3955	3955	3955	1
541	20241219	111300	60247450	3950	3950	3950	3950	100
542	20241219	111200	59852450	3955	3955	3955	3955	1
543	20241219	111100	59848495	3955	3955	3955	3955	3
544	20241219	111000	59836630	3950	3950	3950	3950	0
545	20241219	110900	59836630	3950	3955	3955	3950	278
546	20241219	110800	58737180	3955	3955	3955	3955	3
547	20241219	110700	58725315	3950	3950	3950	3950	0
548	20241219	110600	58725315	3950	3950	3950	3950	0
549	20241219	110500	58725315	3950	3955	3955	3950	102
550	20241219	110400	58322405	3955	3955	3955	3955	0
551	20241219	110300	58322405	3955	3955	3955	3955	3
552	20241219	110200	58310540	3955	3955	3955	3955	2
553	20241219	110100	58302630	3955	3955	3955	3955	2
554	20241219	110000	58294720	3955	3955	3955	3955	0
555	20241219	105900	58294720	3955	3955	3955	3955	2
556	20241219	105800	58286810	3955	3955	3955	3955	3
557	20241219	105700	58274945	3960	3960	3960	3960	2
558	20241219	105600	58267025	3955	3955	3955	3955	0
559	20241219	105500	58267025	3955	3955	3955	3955	228
560	20241219	105400	57365285	3955	3955	3955	3955	2
561	20241219	105300	57357375	3955	3955	3955	3955	0
562	20241219	105200	57357375	3955	3955	3955	3955	1
563	20241219	105100	57353420	3950	3950	3950	3950	10
564	20241219	105000	57313920	3955	3955	3955	3955	0
565	20241219	104900	57313920	3955	3955	3955	3955	4
566	20241219	104800	57298100	3950	3950	3950	3950	424
567	20241219	104700	55623300	3950	3950	3950	3950	0
568	20241219	104600	55623300	3950	3950	3950	3950	2
569	20241219	104500	55615400	3950	3945	3950	3945	114
570	20241219	104400	55165660	3950	3950	3950	3950	0
571	20241219	104300	55165660	3950	3945	3950	3945	44
572	20241219	104200	54992075	3950	3945	3955	3945	7
573	20241219	104100	54964445	3955	3955	3955	3955	0
574	20241219	104000	54964445	3955	3945	3955	3945	446
575	20241219	103900	53204955	3945	3945	3945	3945	3
576	20241219	103800	53193120	3940	3945	3945	3940	111
577	20241219	103700	52755775	3955	3955	3955	3955	0
578	20241219	103600	52755775	3955	3955	3955	3955	0
579	20241219	103500	52755775	3955	3955	3955	3955	2
580	20241219	103400	52747865	3945	3945	3945	3945	2
581	20241219	103300	52739975	3950	3950	3950	3950	0
582	20241219	103200	52739975	3950	3950	3950	3950	0
583	20241219	103100	52739975	3950	3945	3950	3945	817
584	20241219	103000	49512835	3940	3940	3940	3940	0
585	20241219	102900	49512835	3940	3940	3940	3940	112
586	20241219	102800	49071555	3945	3945	3945	3945	22
587	20241219	102700	48984765	3950	3950	3950	3950	1
588	20241219	102600	48980815	3950	3950	3950	3945	139
589	20241219	102500	48432440	3955	3955	3955	3955	0
590	20241219	102400	48432440	3955	3955	3955	3955	0
591	20241219	102300	48432440	3955	3955	3955	3955	0
592	20241219	102200	48432440	3955	3955	3955	3955	2
593	20241219	102100	48424530	3950	3950	3950	3950	1
594	20241219	102000	48420580	3950	3950	3950	3950	0
595	20241219	101900	48420580	3950	3950	3950	3950	11
596	20241219	101800	48377130	3950	3950	3950	3950	372
597	20241219	101700	46907730	3955	3955	3955	3955	7
598	20241219	101600	46880045	3950	3950	3950	3950	17
599	20241219	101500	46812895	3955	3955	3955	3955	291
600	20241219	101400	45661990	3955	3955	3955	3955	489
601	20241219	101300	43727995	3955	3955	3955	3955	5
602	20241219	101200	43708220	3950	3950	3950	3950	0
603	20241219	101100	43708220	3950	3950	3950	3950	1
604	20241219	101000	43704270	3955	3955	3955	3955	0
605	20241219	100900	43704270	3955	3955	3955	3955	1
606	20241219	100800	43700315	3950	3955	3955	3950	4
607	20241219	100700	43684505	3955	3955	3955	3955	0
608	20241219	100600	43684505	3955	3955	3955	3955	2080
609	20241219	100500	35458105	3955	3955	3955	3955	0
610	20241219	100400	35458105	3955	3945	3955	3945	252
611	20241219	100300	34463955	3945	3945	3945	3945	3
612	20241219	100200	34452120	3940	3940	3940	3940	451
613	20241219	100100	32675180	3945	3945	3945	3945	0
614	20241219	100000	32675180	3945	3940	3945	3940	335
615	20241219	095900	31355275	3940	3940	3940	3940	2
616	20241219	095800	31347395	3940	3940	3940	3940	74
617	20241219	095700	31055835	3945	3945	3945	3945	20
618	20241219	095600	30976935	3945	3945	3945	3945	0
619	20241219	095500	30976935	3945	3945	3945	3945	40
620	20241219	095400	30819135	3950	3950	3950	3950	2
621	20241219	095300	30811235	3945	3950	3950	3945	154
622	20241219	095200	30203680	3945	3945	3945	3945	0
623	20241219	095100	30203680	3945	3945	3945	3945	12
624	20241219	095000	30156340	3945	3955	3955	3945	138
625	20241219	094900	29611410	3950	3950	3950	3950	0
626	20241219	094800	29611410	3950	3950	3950	3950	14
627	20241219	094700	29556110	3960	3955	3960	3955	3000
628	20241219	094600	17678245	3950	3955	3955	3950	2160
629	20241219	094500	9146240	3960	3960	3960	3960	2
630	20241219	094400	9138320	3960	3960	3960	3960	0
631	20241219	094300	9138320	3960	3960	3960	3960	0
632	20241219	094200	9138320	3960	3960	3960	3960	1
633	20241219	094100	9134360	3960	3960	3960	3960	0
634	20241219	094000	9134360	3960	3960	3960	3960	14
635	20241219	093900	9078920	3960	3960	3960	3960	2
636	20241219	093800	9071000	3960	3960	3960	3960	1
637	20241219	093700	9067040	3950	3950	3950	3950	0
638	20241219	093600	9067040	3950	3955	3960	3950	227
639	20241219	093500	8169395	3955	3960	3960	3955	228
640	20241219	093400	7267455	3960	3960	3960	3960	0
641	20241219	093300	7267455	3960	3960	3960	3960	239
642	20241219	093200	6321015	3960	3960	3960	3960	66
643	20241219	093100	6059655	3960	3960	3960	3960	190
644	20241219	093000	5307255	3960	3960	3960	3960	3
645	20241219	092900	5295375	3965	3965	3965	3965	0
646	20241219	092800	5295375	3965	3965	3965	3965	0
647	20241219	092700	5295375	3965	3965	3965	3965	3
648	20241219	092600	5283480	3965	3965	3965	3965	50
649	20241219	092500	5085230	3965	3965	3965	3965	0
650	20241219	092400	5085230	3965	3965	3965	3965	10
651	20241219	092300	5045580	3965	3965	3965	3965	100
652	20241219	092200	4649080	3965	3965	3965	3965	2
653	20241219	092100	4641150	3965	3965	3965	3965	14
654	20241219	092000	4585640	3965	3965	3965	3965	12
655	20241219	091900	4538060	3965	3965	3965	3965	2
656	20241219	091800	4530130	3965	3965	3965	3965	2
657	20241219	091700	4522200	3965	3965	3965	3965	0
658	20241219	091600	4522200	3965	3965	3965	3965	11
659	20241219	091500	4478585	3960	3960	3960	3960	1
660	20241219	091400	4474625	3965	3965	3965	3965	4
661	20241219	091300	4458765	3965	3965	3965	3965	2
662	20241219	091200	4450835	3950	3955	3955	3950	1029
663	20241219	091100	381270	3960	3960	3960	3960	0
664	20241219	091000	381270	3960	3960	3960	3960	0
665	20241219	090900	381270	3960	3960	3960	3960	0
666	20241219	090800	381270	3960	3960	3960	3960	0
667	20241219	090700	381270	3960	3960	3960	3960	0
668	20241219	090600	381270	3960	3960	3960	3960	5
669	20241219	090500	361470	3960	3960	3960	3960	10
670	20241219	090400	321870	3970	3970	3970	3970	0
671	20241219	090300	321870	3970	3970	3970	3970	21
672	20241219	090200	238500	3975	3975	3975	3975	0
673	20241219	090100	238500	3975	3975	3975	3975	0
674	20241219	090000	238500	3975	3975	3975	3975	60