KissMeData/396300/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	213300	177219880	2420	2420	2420	2420	216
3	20241219	213200	177219880	2420	2420	2420	2420	0
4	20241219	213100	177219880	2420	2420	2420	2420	0
5	20241219	213000	177219880	2420	2420	2420	2420	0
6	20241219	212900	177219880	2420	2420	2420	2420	0
7	20241219	212800	177219880	2420	2420	2420	2420	0
8	20241219	212700	177219880	2420	2420	2420	2420	0
9	20241219	212600	177219880	2420	2420	2420	2420	0
10	20241219	212500	177219880	2420	2420	2420	2420	0
11	20241219	212400	177219880	2420	2420	2420	2420	0
12	20241219	212300	177219880	2420	2420	2420	2420	0
13	20241219	212200	177219880	2420	2420	2420	2420	0
14	20241219	212100	177219880	2420	2420	2420	2420	0
15	20241219	212000	177219880	2420	2420	2420	2420	0
16	20241219	211900	177219880	2420	2420	2420	2420	0
17	20241219	211800	177219880	2420	2420	2420	2420	0
18	20241219	211700	177219880	2420	2420	2420	2420	0
19	20241219	211600	177219880	2420	2420	2420	2420	0
20	20241219	211500	177219880	2420	2420	2420	2420	0
21	20241219	211400	177219880	2420	2420	2420	2420	0
22	20241219	211300	177219880	2420	2420	2420	2420	0
23	20241219	211200	177219880	2420	2420	2420	2420	0
24	20241219	211100	177219880	2420	2420	2420	2420	0
25	20241219	211000	177219880	2420	2420	2420	2420	0
26	20241219	210900	177219880	2420	2420	2420	2420	0
27	20241219	210800	177219880	2420	2420	2420	2420	0
28	20241219	210700	177219880	2420	2420	2420	2420	0
29	20241219	210600	177219880	2420	2420	2420	2420	0
30	20241219	210500	177219880	2420	2420	2420	2420	0
31	20241219	210400	177219880	2420	2420	2420	2420	0
32	20241219	210300	177219880	2420	2420	2420	2420	216
33	20241219	210200	177219880	2420	2420	2420	2420	0
34	20241219	210100	177219880	2420	2420	2420	2420	0
35	20241219	210000	177219880	2420	2420	2420	2420	0
36	20241219	205900	177219880	2420	2420	2420	2420	0
37	20241219	205800	177219880	2420	2420	2420	2420	0
38	20241219	205700	177219880	2420	2420	2420	2420	0
39	20241219	205600	177219880	2420	2420	2420	2420	0
40	20241219	205500	177219880	2420	2420	2420	2420	0
41	20241219	205400	177219880	2420	2420	2420	2420	0
42	20241219	205300	177219880	2420	2420	2420	2420	0
43	20241219	205200	177219880	2420	2420	2420	2420	0
44	20241219	205100	177219880	2420	2420	2420	2420	0
45	20241219	205000	177219880	2420	2420	2420	2420	0
46	20241219	204900	177219880	2420	2420	2420	2420	0
47	20241219	204800	177219880	2420	2420	2420	2420	0
48	20241219	204700	177219880	2420	2420	2420	2420	0
49	20241219	204600	177219880	2420	2420	2420	2420	0
50	20241219	204500	177219880	2420	2420	2420	2420	0
51	20241219	204400	177219880	2420	2420	2420	2420	0
52	20241219	204300	177219880	2420	2420	2420	2420	0
53	20241219	204200	177219880	2420	2420	2420	2420	0
54	20241219	204100	177219880	2420	2420	2420	2420	0
55	20241219	204000	177219880	2420	2420	2420	2420	0
56	20241219	203900	177219880	2420	2420	2420	2420	0
57	20241219	203800	177219880	2420	2420	2420	2420	0
58	20241219	203700	177219880	2420	2420	2420	2420	0
59	20241219	203600	177219880	2420	2420	2420	2420	0
60	20241219	203500	177219880	2420	2420	2420	2420	0
61	20241219	203400	177219880	2420	2420	2420	2420	0
62	20241219	203300	177219880	2420	2420	2420	2420	216
63	20241219	203200	177219880	2420	2420	2420	2420	0
64	20241219	203100	177219880	2420	2420	2420	2420	0
65	20241219	203000	177219880	2420	2420	2420	2420	0
66	20241219	202900	177219880	2420	2420	2420	2420	0
67	20241219	202800	177219880	2420	2420	2420	2420	0
68	20241219	202700	177219880	2420	2420	2420	2420	0
69	20241219	202600	177219880	2420	2420	2420	2420	0
70	20241219	202500	177219880	2420	2420	2420	2420	0
71	20241219	202400	177219880	2420	2420	2420	2420	0
72	20241219	202300	177219880	2420	2420	2420	2420	0
73	20241219	202200	177219880	2420	2420	2420	2420	0
74	20241219	202100	177219880	2420	2420	2420	2420	0
75	20241219	202000	177219880	2420	2420	2420	2420	0
76	20241219	201900	177219880	2420	2420	2420	2420	0
77	20241219	201800	177219880	2420	2420	2420	2420	0
78	20241219	201700	177219880	2420	2420	2420	2420	0
79	20241219	201600	177219880	2420	2420	2420	2420	0
80	20241219	201500	177219880	2420	2420	2420	2420	0
81	20241219	201400	177219880	2420	2420	2420	2420	0
82	20241219	201300	177219880	2420	2420	2420	2420	0
83	20241219	201200	177219880	2420	2420	2420	2420	0
84	20241219	201100	177219880	2420	2420	2420	2420	0
85	20241219	201000	177219880	2420	2420	2420	2420	0
86	20241219	200900	177219880	2420	2420	2420	2420	0
87	20241219	200800	177219880	2420	2420	2420	2420	0
88	20241219	200700	177219880	2420	2420	2420	2420	0
89	20241219	200600	177219880	2420	2420	2420	2420	0
90	20241219	200500	177219880	2420	2420	2420	2420	0
91	20241219	200400	177219880	2420	2420	2420	2420	0
92	20241219	200300	177219880	2420	2420	2420	2420	216
93	20241219	200200	177219880	2420	2420	2420	2420	0
94	20241219	200100	177219880	2420	2420	2420	2420	0
95	20241219	200000	177219880	2420	2420	2420	2420	0
96	20241219	195900	177219880	2420	2420	2420	2420	0
97	20241219	195800	177219880	2420	2420	2420	2420	0
98	20241219	195700	177219880	2420	2420	2420	2420	0
99	20241219	195600	177219880	2420	2420	2420	2420	0
100	20241219	195500	177219880	2420	2420	2420	2420	0
101	20241219	195400	177219880	2420	2420	2420	2420	0
102	20241219	195300	177219880	2420	2420	2420	2420	0
103	20241219	195200	177219880	2420	2420	2420	2420	0
104	20241219	195100	177219880	2420	2420	2420	2420	0
105	20241219	195000	177219880	2420	2420	2420	2420	0
106	20241219	194900	177219880	2420	2420	2420	2420	0
107	20241219	194800	177219880	2420	2420	2420	2420	0
108	20241219	194700	177219880	2420	2420	2420	2420	0
109	20241219	194600	177219880	2420	2420	2420	2420	0
110	20241219	194500	177219880	2420	2420	2420	2420	0
111	20241219	194400	177219880	2420	2420	2420	2420	0
112	20241219	194300	177219880	2420	2420	2420	2420	0
113	20241219	194200	177219880	2420	2420	2420	2420	0
114	20241219	194100	177219880	2420	2420	2420	2420	0
115	20241219	194000	177219880	2420	2420	2420	2420	0
116	20241219	193900	177219880	2420	2420	2420	2420	0
117	20241219	193800	177219880	2420	2420	2420	2420	0
118	20241219	193700	177219880	2420	2420	2420	2420	0
119	20241219	193600	177219880	2420	2420	2420	2420	0
120	20241219	193500	177219880	2420	2420	2420	2420	0
121	20241219	193400	177219880	2420	2420	2420	2420	0
122	20241219	193300	177219880	2420	2420	2420	2420	216
123	20241219	193200	177219880	2420	2420	2420	2420	0
124	20241219	193100	177219880	2420	2420	2420	2420	0
125	20241219	193000	177219880	2420	2420	2420	2420	0
126	20241219	192900	177219880	2420	2420	2420	2420	0
127	20241219	192800	177219880	2420	2420	2420	2420	0
128	20241219	192700	177219880	2420	2420	2420	2420	0
129	20241219	192600	177219880	2420	2420	2420	2420	0
130	20241219	192500	177219880	2420	2420	2420	2420	0
131	20241219	192400	177219880	2420	2420	2420	2420	0
132	20241219	192300	177219880	2420	2420	2420	2420	0
133	20241219	192200	177219880	2420	2420	2420	2420	0
134	20241219	192100	177219880	2420	2420	2420	2420	0
135	20241219	192000	177219880	2420	2420	2420	2420	0
136	20241219	191900	177219880	2420	2420	2420	2420	0
137	20241219	191800	177219880	2420	2420	2420	2420	0
138	20241219	191700	177219880	2420	2420	2420	2420	0
139	20241219	191600	177219880	2420	2420	2420	2420	0
140	20241219	191500	177219880	2420	2420	2420	2420	0
141	20241219	191400	177219880	2420	2420	2420	2420	0
142	20241219	191300	177219880	2420	2420	2420	2420	0
143	20241219	191200	177219880	2420	2420	2420	2420	0
144	20241219	191100	177219880	2420	2420	2420	2420	0
145	20241219	191000	177219880	2420	2420	2420	2420	0
146	20241219	190900	177219880	2420	2420	2420	2420	0
147	20241219	190800	177219880	2420	2420	2420	2420	0
148	20241219	190700	177219880	2420	2420	2420	2420	0
149	20241219	190600	177219880	2420	2420	2420	2420	0
150	20241219	190500	177219880	2420	2420	2420	2420	0
151	20241219	190400	177219880	2420	2420	2420	2420	0
152	20241219	190300	177219880	2420	2420	2420	2420	216
153	20241219	190200	177219880	2420	2420	2420	2420	0
154	20241219	190100	177219880	2420	2420	2420	2420	0
155	20241219	190000	177219880	2420	2420	2420	2420	0
156	20241219	185900	177219880	2420	2420	2420	2420	0
157	20241219	185800	177219880	2420	2420	2420	2420	0
158	20241219	185700	177219880	2420	2420	2420	2420	0
159	20241219	185600	177219880	2420	2420	2420	2420	0
160	20241219	185500	177219880	2420	2420	2420	2420	0
161	20241219	185400	177219880	2420	2420	2420	2420	0
162	20241219	185300	177219880	2420	2420	2420	2420	0
163	20241219	185200	177219880	2420	2420	2420	2420	0
164	20241219	185100	177219880	2420	2420	2420	2420	0
165	20241219	185000	177219880	2420	2420	2420	2420	0
166	20241219	184900	177219880	2420	2420	2420	2420	0
167	20241219	184800	177219880	2420	2420	2420	2420	0
168	20241219	184700	177219880	2420	2420	2420	2420	0
169	20241219	184600	177219880	2420	2420	2420	2420	0
170	20241219	184500	177219880	2420	2420	2420	2420	0
171	20241219	184400	177219880	2420	2420	2420	2420	0
172	20241219	184300	177219880	2420	2420	2420	2420	0
173	20241219	184200	177219880	2420	2420	2420	2420	0
174	20241219	184100	177219880	2420	2420	2420	2420	0
175	20241219	184000	177219880	2420	2420	2420	2420	0
176	20241219	183900	177219880	2420	2420	2420	2420	0
177	20241219	183800	177219880	2420	2420	2420	2420	0
178	20241219	183700	177219880	2420	2420	2420	2420	0
179	20241219	183600	177219880	2420	2420	2420	2420	0
180	20241219	183500	177219880	2420	2420	2420	2420	0
181	20241219	183400	177219880	2420	2420	2420	2420	0
182	20241219	183300	177219880	2420	2420	2420	2420	216
183	20241219	183200	177219880	2420	2420	2420	2420	0
184	20241219	183100	177219880	2420	2420	2420	2420	0
185	20241219	183000	177219880	2420	2420	2420	2420	0
186	20241219	182900	177219880	2420	2420	2420	2420	0
187	20241219	182800	177219880	2420	2420	2420	2420	0
188	20241219	182700	177219880	2420	2420	2420	2420	0
189	20241219	182600	177219880	2420	2420	2420	2420	0
190	20241219	182500	177219880	2420	2420	2420	2420	0
191	20241219	182400	177219880	2420	2420	2420	2420	0
192	20241219	182300	177219880	2420	2420	2420	2420	0
193	20241219	182200	177219880	2420	2420	2420	2420	0
194	20241219	182100	177219880	2420	2420	2420	2420	0
195	20241219	182000	177219880	2420	2420	2420	2420	0
196	20241219	181900	177219880	2420	2420	2420	2420	0
197	20241219	181800	177219880	2420	2420	2420	2420	0
198	20241219	181700	177219880	2420	2420	2420	2420	0
199	20241219	181600	177219880	2420	2420	2420	2420	0
200	20241219	181500	177219880	2420	2420	2420	2420	0
201	20241219	181400	177219880	2420	2420	2420	2420	0
202	20241219	181300	177219880	2420	2420	2420	2420	0
203	20241219	181200	177219880	2420	2420	2420	2420	0
204	20241219	181100	177219880	2420	2420	2420	2420	0
205	20241219	181000	177219880	2420	2420	2420	2420	0
206	20241219	180900	177219880	2420	2420	2420	2420	0
207	20241219	180800	177219880	2420	2420	2420	2420	0
208	20241219	180700	177219880	2420	2420	2420	2420	0
209	20241219	180600	177219880	2420	2420	2420	2420	0
210	20241219	180500	177219880	2420	2420	2420	2420	0
211	20241219	180400	177219880	2420	2420	2420	2420	0
212	20241219	180300	177219880	2420	2420	2420	2420	216
213	20241219	180200	177219880	2420	2420	2420	2420	0
214	20241219	180100	177219880	2420	2420	2420	2420	0
215	20241219	180000	177219880	2420	2420	2420	2420	0
216	20241219	175900	177219880	2420	2420	2420	2420	0
217	20241219	175800	177219880	2420	2420	2420	2420	0
218	20241219	175700	177219880	2420	2420	2420	2420	0
219	20241219	175600	177219880	2420	2420	2420	2420	0
220	20241219	175500	177219880	2420	2420	2420	2420	0
221	20241219	175400	177219880	2420	2420	2420	2420	0
222	20241219	175300	177219880	2420	2420	2420	2420	0
223	20241219	175200	177219880	2420	2420	2420	2420	0
224	20241219	175100	177219880	2420	2420	2420	2420	0
225	20241219	175000	177219880	2420	2420	2420	2420	0
226	20241219	174900	177219880	2420	2420	2420	2420	0
227	20241219	174800	177219880	2420	2420	2420	2420	0
228	20241219	174700	177219880	2420	2420	2420	2420	0
229	20241219	174600	177219880	2420	2420	2420	2420	0
230	20241219	174500	177219880	2420	2420	2420	2420	0
231	20241219	174400	177219880	2420	2420	2420	2420	0
232	20241219	174300	177219880	2420	2420	2420	2420	0
233	20241219	174200	177219880	2420	2420	2420	2420	0
234	20241219	174100	177219880	2420	2420	2420	2420	0
235	20241219	174000	177219880	2420	2420	2420	2420	0
236	20241219	173900	177219880	2420	2420	2420	2420	0
237	20241219	173800	177219880	2420	2420	2420	2420	0
238	20241219	173700	177219880	2420	2420	2420	2420	0
239	20241219	173600	177219880	2420	2420	2420	2420	0
240	20241219	173500	177219880	2420	2420	2420	2420	0
241	20241219	173400	177219880	2420	2420	2420	2420	0
242	20241219	173300	177219880	2420	2420	2420	2420	216
243	20241219	173200	177219880	2420	2420	2420	2420	0
244	20241219	173100	177219880	2420	2420	2420	2420	0
245	20241219	173000	177219880	2420	2420	2420	2420	0
246	20241219	172900	177219880	2420	2420	2420	2420	0
247	20241219	172800	177219880	2420	2420	2420	2420	0
248	20241219	172700	177219880	2420	2420	2420	2420	0
249	20241219	172600	177219880	2420	2420	2420	2420	0
250	20241219	172500	177219880	2420	2420	2420	2420	0
251	20241219	172400	177219880	2420	2420	2420	2420	0
252	20241219	172300	177219880	2420	2420	2420	2420	0
253	20241219	172200	177219880	2420	2420	2420	2420	0
254	20241219	172100	177219880	2420	2420	2420	2420	0
255	20241219	172000	177219880	2420	2420	2420	2420	0
256	20241219	171900	177219880	2420	2420	2420	2420	0
257	20241219	171800	177219880	2420	2420	2420	2420	0
258	20241219	171700	177219880	2420	2420	2420	2420	0
259	20241219	171600	177219880	2420	2420	2420	2420	0
260	20241219	171500	177219880	2420	2420	2420	2420	0
261	20241219	171400	177219880	2420	2420	2420	2420	0
262	20241219	171300	177219880	2420	2420	2420	2420	0
263	20241219	171200	177219880	2420	2420	2420	2420	0
264	20241219	171100	177219880	2420	2420	2420	2420	0
265	20241219	171000	177219880	2420	2420	2420	2420	0
266	20241219	170900	177219880	2420	2420	2420	2420	0
267	20241219	170800	177219880	2420	2420	2420	2420	0
268	20241219	170700	177219880	2420	2420	2420	2420	0
269	20241219	170600	177219880	2420	2420	2420	2420	0
270	20241219	170500	177219880	2420	2420	2420	2420	0
271	20241219	170400	177219880	2420	2420	2420	2420	0
272	20241219	170300	177219880	2420	2420	2420	2420	216
273	20241219	170200	177219880	2420	2420	2420	2420	0
274	20241219	170100	177219880	2420	2420	2420	2420	0
275	20241219	170000	177219880	2420	2420	2420	2420	0
276	20241219	165900	177219880	2420	2420	2420	2420	0
277	20241219	165800	177219880	2420	2420	2420	2420	0
278	20241219	165700	177219880	2420	2420	2420	2420	0
279	20241219	165600	177219880	2420	2420	2420	2420	0
280	20241219	165500	177219880	2420	2420	2420	2420	0
281	20241219	165400	177219880	2420	2420	2420	2420	0
282	20241219	165300	177219880	2420	2420	2420	2420	0
283	20241219	165200	177219880	2420	2420	2420	2420	0
284	20241219	165100	177219880	2420	2420	2420	2420	0
285	20241219	165000	177219880	2420	2420	2420	2420	0
286	20241219	164900	177219880	2420	2420	2420	2420	0
287	20241219	164800	177219880	2420	2420	2420	2420	0
288	20241219	164700	177219880	2420	2420	2420	2420	0
289	20241219	164600	177219880	2420	2420	2420	2420	0
290	20241219	164500	177219880	2420	2420	2420	2420	0
291	20241219	164400	177219880	2420	2420	2420	2420	0
292	20241219	164300	177219880	2420	2420	2420	2420	0
293	20241219	164200	177219880	2420	2420	2420	2420	0
294	20241219	164100	177219880	2420	2420	2420	2420	0
295	20241219	164000	177219880	2420	2420	2420	2420	0
296	20241219	163900	177219880	2420	2420	2420	2420	0
297	20241219	163800	177219880	2420	2420	2420	2420	0
298	20241219	163700	177219880	2420	2420	2420	2420	0
299	20241219	163600	177219880	2420	2420	2420	2420	0
300	20241219	163500	177219880	2420	2420	2420	2420	0
301	20241219	163400	177219880	2420	2420	2420	2420	0
302	20241219	163300	177219880	2420	2420	2420	2420	216
303	20241219	163200	177219880	2420	2420	2420	2420	0
304	20241219	163100	177219880	2420	2420	2420	2420	0
305	20241219	163000	177219880	2420	2420	2420	2420	0
306	20241219	162900	177219880	2420	2420	2420	2420	0
307	20241219	162800	177219880	2420	2420	2420	2420	0
308	20241219	162700	177219880	2420	2420	2420	2420	0
309	20241219	162600	177219880	2420	2420	2420	2420	0
310	20241219	162500	177219880	2420	2420	2420	2420	0
311	20241219	162400	177219880	2420	2420	2420	2420	0
312	20241219	162300	177219880	2420	2420	2420	2420	0
313	20241219	162200	177219880	2420	2420	2420	2420	0
314	20241219	162100	177219880	2420	2420	2420	2420	0
315	20241219	162000	177219880	2420	2420	2420	2420	0
316	20241219	161900	177219880	2420	2420	2420	2420	0
317	20241219	161800	177219880	2420	2420	2420	2420	0
318	20241219	161700	177219880	2420	2420	2420	2420	0
319	20241219	161600	177219880	2420	2420	2420	2420	0
320	20241219	161500	177219880	2420	2420	2420	2420	0
321	20241219	161400	177219880	2420	2420	2420	2420	0
322	20241219	161300	177219880	2420	2420	2420	2420	0
323	20241219	161200	177219880	2420	2420	2420	2420	0
324	20241219	161100	177219880	2420	2420	2420	2420	0
325	20241219	161000	177219880	2420	2420	2420	2420	0
326	20241219	160900	177219880	2420	2420	2420	2420	0
327	20241219	160800	177219880	2420	2420	2420	2420	0
328	20241219	160700	177219880	2420	2420	2420	2420	0
329	20241219	160600	177219880	2420	2420	2420	2420	0
330	20241219	160500	177219880	2420	2420	2420	2420	0
331	20241219	160400	177219880	2420	2420	2420	2420	0
332	20241219	160300	177219880	2420	2420	2420	2420	216
333	20241219	160200	177219880	2420	2420	2420	2420	0
334	20241219	160100	177219880	2420	2420	2420	2420	0
335	20241219	160000	177219880	2420	2420	2420	2420	0
336	20241219	155900	177219880	2420	2420	2420	2420	0
337	20241219	155800	177219880	2420	2420	2420	2420	0
338	20241219	155700	177219880	2420	2420	2420	2420	0
339	20241219	155600	177219880	2420	2420	2420	2420	0
340	20241219	155500	177219880	2420	2420	2420	2420	0
341	20241219	155400	177219880	2420	2420	2420	2420	0
342	20241219	155300	177219880	2420	2420	2420	2420	0
343	20241219	155200	177219880	2420	2420	2420	2420	0
344	20241219	155100	177219880	2420	2420	2420	2420	0
345	20241219	155000	177219880	2420	2420	2420	2420	0
346	20241219	154900	177219880	2420	2420	2420	2420	0
347	20241219	154800	177219880	2420	2420	2420	2420	0
348	20241219	154700	177219880	2420	2420	2420	2420	0
349	20241219	154600	177219880	2420	2420	2420	2420	0
350	20241219	154500	177219880	2420	2420	2420	2420	0
351	20241219	154400	177219880	2420	2420	2420	2420	0
352	20241219	154300	177219880	2420	2420	2420	2420	0
353	20241219	154200	177219880	2420	2420	2420	2420	0
354	20241219	154100	177219880	2420	2420	2420	2420	0
355	20241219	154000	177219880	2420	2420	2420	2420	0
356	20241219	153900	177219880	2420	2420	2420	2420	0
357	20241219	153800	177219880	2420	2420	2420	2420	0
358	20241219	153700	177219880	2420	2420	2420	2420	0
359	20241219	153600	177219880	2420	2420	2420	2420	0
360	20241219	153500	177219880	2420	2420	2420	2420	0
361	20241219	153400	177219880	2420	2420	2420	2420	0
362	20241219	153300	177219880	2420	2420	2420	2420	216
363	20241219	153200	177219880	2420	2420	2420	2420	0
364	20241219	153100	177219880	2420	2420	2420	2420	0
365	20241219	153000	177219880	2420	2420	2420	2420	216
366	20241219	152900	176697160	2420	2420	2420	2420	0
367	20241219	152800	176697160	2420	2420	2420	2420	0
368	20241219	152700	176697160	2420	2420	2420	2420	0
369	20241219	152600	176697160	2420	2420	2420	2420	0
370	20241219	152500	176697160	2420	2420	2420	2420	0
371	20241219	152400	176697160	2420	2420	2420	2420	0
372	20241219	152300	176697160	2420	2420	2420	2420	0
373	20241219	152200	176697160	2420	2420	2420	2420	0
374	20241219	152100	176697160	2420	2420	2420	2420	0
375	20241219	152000	176697160	2420	2420	2420	2420	0
376	20241219	151900	176697160	2420	2405	2420	2405	65
377	20241219	151800	176540570	2405	2400	2405	2390	93
378	20241219	151700	176317985	2405	2405	2405	2405	0
379	20241219	151600	176317985	2405	2405	2405	2405	2
380	20241219	151500	176313175	2405	2390	2405	2385	584
381	20241219	151400	174917235	2395	2390	2395	2390	37
382	20241219	151300	174828770	2395	2390	2395	2390	133
383	20241219	151200	174510885	2395	2390	2395	2390	105
384	20241219	151100	174259910	2395	2390	2395	2390	52
385	20241219	151000	174135620	2395	2395	2395	2390	136
386	20241219	150900	173810550	2395	2390	2395	2385	164
387	20241219	150800	173418720	2395	2390	2395	2390	111
388	20241219	150700	173153425	2395	2390	2395	2390	131
389	20241219	150600	172840315	2395	2395	2395	2390	289
390	20241219	150500	172149535	2400	2400	2400	2390	134
391	20241219	150400	171828935	2400	2395	2400	2390	160
392	20241219	150300	171445790	2395	2400	2400	2390	131
393	20241219	150200	171132285	2400	2395	2400	2395	142
394	20241219	150100	170792135	2400	2395	2400	2395	31
395	20241219	150000	170717885	2400	2400	2400	2390	234
396	20241219	145900	170157550	2395	2395	2400	2390	131
397	20241219	145800	169844050	2400	2395	2400	2395	134
398	20241219	145700	169523100	2400	2395	2400	2395	82
399	20241219	145600	169326700	2400	2395	2400	2395	131
400	20241219	145500	169012950	2400	2395	2400	2395	102
401	20241219	145400	168768650	2400	2395	2400	2395	51
402	20241219	145300	168646500	2405	2390	2405	2390	111
403	20241219	145200	168380875	2395	2395	2395	2390	103
404	20241219	145100	168134690	2390	2385	2395	2385	157
405	20241219	145000	167759680	2385	2390	2390	2385	99
406	20241219	144900	167523320	2395	2390	2395	2390	195
407	20241219	144800	167056945	2395	2390	2395	2390	82
408	20241219	144700	166860955	2395	2390	2395	2390	82
409	20241219	144600	166664965	2395	2395	2400	2390	110
410	20241219	144500	166402005	2395	2395	2400	2390	123
411	20241219	144400	166107665	2400	2395	2400	2395	81
412	20241219	144300	165913655	2400	2395	2400	2395	146
413	20241219	144200	165563965	2400	2400	2400	2395	134
414	20241219	144100	165242930	2400	2395	2400	2395	172
415	20241219	144000	164830780	2400	2395	2400	2395	82
416	20241219	143900	164634380	2400	2395	2400	2395	203
417	20241219	143800	164148180	2405	2400	2405	2400	81
418	20241219	143700	163953775	2405	2400	2405	2395	179
419	20241219	143600	163524420	2395	2395	2400	2390	4538
420	20241219	143500	152678060	2400	2395	2400	2395	121
421	20241219	143400	152388255	2395	2395	2400	2395	132
422	20241219	143300	152072105	2395	2395	2395	2395	50
423	20241219	143200	151952355	2400	2395	2400	2395	181
424	20241219	143100	151518855	2390	2395	2400	2390	582
425	20241219	143000	150127605	2400	2395	2400	2395	111
426	20241219	142900	149861755	2395	2395	2395	2395	130
427	20241219	142800	149550405	2400	2405	2405	2400	920
428	20241219	142700	147337815	2410	2405	2410	2405	535
429	20241219	142600	146051135	2410	2395	2410	2395	274
430	20241219	142500	145393505	2400	2395	2405	2395	131
431	20241219	142400	145079490	2400	2400	2405	2395	80
432	20241219	142300	144887625	2405	2400	2405	2395	79
433	20241219	142200	144698150	2405	2395	2405	2395	78
434	20241219	142100	144511070	2405	2400	2405	2395	159
435	20241219	142000	144129605	2400	2395	2405	2395	133
436	20241219	141900	143810900	2400	2405	2405	2400	10708
437	20241219	141800	118058170	2410	2405	2410	2405	101
438	20241219	141700	117815260	2410	2415	2415	2405	52
439	20241219	141600	117690185	2410	2400	2410	2400	351
440	20241219	141500	116846050	2405	2395	2405	2395	202
441	20241219	141400	116361495	2400	2390	2400	2390	268
442	20241219	141300	115720430	2395	2390	2395	2390	102
443	20241219	141200	115476640	2395	2390	2395	2390	85
444	20241219	141100	115273465	2395	2390	2395	2390	103
445	20241219	141000	115027280	2390	2390	2390	2390	130
446	20241219	140900	114716580	2390	2395	2395	2390	31
447	20241219	140800	114642485	2390	2390	2390	2390	130
448	20241219	140700	114331785	2390	2390	2390	2390	130
449	20241219	140600	114021085	2395	2390	2395	2390	606
450	20241219	140500	112570365	2395	2390	2395	2390	51
451	20241219	140400	112448470	2395	2390	2395	2390	101
452	20241219	140300	112207075	2395	2405	2405	2395	9
453	20241219	140200	112185475	2405	2395	2405	2390	153
454	20241219	140100	111819425	2395	2395	2395	2390	141
455	20241219	140000	111482300	2395	2390	2395	2390	110
456	20241219	135900	111219350	2395	2390	2395	2390	103
457	20241219	135800	110973165	2390	2390	2395	2390	394
458	20241219	135700	110031000	2395	2390	2395	2390	450
459	20241219	135600	108955490	2395	2390	2395	2390	151
460	20241219	135500	108594590	2390	2390	2390	2390	80
461	20241219	135400	108403390	2390	2390	2390	2390	100
462	20241219	135300	108164390	2400	2390	2400	2390	130
463	20241219	135200	107853430	2400	2390	2400	2390	123
464	20241219	135100	107559240	2395	2390	2395	2390	117
465	20241219	135000	107279570	2390	2400	2400	2390	4806
466	20241219	134900	95769440	2395	2395	2400	2395	131
467	20241219	134800	95455690	2400	2395	2400	2395	51
468	20241219	134700	95333540	2395	2410	2410	2395	10097
469	20241219	134600	71058435	2405	2405	2410	2405	1631
470	20241219	134500	67135875	2405	2405	2405	2405	100
471	20241219	134400	66895375	2405	2405	2405	2405	50
472	20241219	134300	66775125	2410	2405	2410	2405	102
473	20241219	134200	66529805	2410	2405	2410	2405	102
474	20241219	134100	66284485	2410	2405	2410	2405	51
475	20241219	134000	66161825	2405	2410	2410	2405	51
476	20241219	133900	66039165	2405	2410	2410	2405	53
477	20241219	133800	65911685	2405	2405	2410	2405	145
478	20241219	133700	65562735	2405	2405	2405	2405	50
479	20241219	133600	65442485	2405	2405	2405	2405	100
480	20241219	133500	65201985	2405	2405	2405	2405	100
481	20241219	133400	64961485	2410	2410	2410	2405	52
482	20241219	133300	64836415	2405	2405	2405	2405	50
483	20241219	133200	64716165	2415	2405	2415	2405	103
484	20241219	133100	64468430	2410	2405	2410	2405	149
485	20241219	133000	64109845	2405	2405	2405	2405	3
486	20241219	132900	64102630	2415	2410	2415	2405	101
487	20241219	132800	63859465	2415	2405	2415	2405	101
488	20241219	132700	63616550	2415	2410	2415	2410	2
489	20241219	132600	63611725	2405	2405	2405	2405	50
490	20241219	132500	63491475	2405	2405	2405	2405	50
491	20241219	132400	63371225	2405	2405	2405	2405	50
492	20241219	132300	63250975	2405	2405	2405	2405	0
493	20241219	132200	63250975	2405	2410	2410	2405	200
494	20241219	132100	62769725	2415	2405	2415	2405	52
495	20241219	132000	62644650	2405	2405	2405	2405	250
496	20241219	131900	62043400	2410	2410	2410	2405	183
497	20241219	131800	61602865	2410	2410	2410	2410	50
498	20241219	131700	61482365	2410	2410	2410	2410	50
499	20241219	131600	61361865	2415	2415	2415	2415	0
500	20241219	131500	61361865	2415	2415	2415	2415	12
501	20241219	131400	61332885	2415	2415	2415	2415	550
502	20241219	131300	60004635	2425	2425	2425	2425	0
503	20241219	131200	60004635	2425	2425	2425	2425	1
504	20241219	131100	60002210	2420	2420	2420	2420	407
505	20241219	131000	59017270	2430	2430	2430	2430	0
506	20241219	130900	59017270	2430	2430	2430	2430	0
507	20241219	130800	59017270	2430	2420	2430	2420	97
508	20241219	130700	58782215	2425	2420	2425	2420	51
509	20241219	130600	58658790	2425	2420	2425	2420	26
510	20241219	130500	58595865	2415	2415	2415	2415	50
511	20241219	130400	58475115	2415	2415	2415	2415	50
512	20241219	130300	58354365	2420	2415	2420	2415	53
513	20241219	130200	58226355	2420	2420	2420	2420	0
514	20241219	130100	58226355	2420	2420	2420	2420	22
515	20241219	130000	58173115	2425	2420	2425	2420	66
516	20241219	125900	58013315	2420	2420	2420	2420	0
517	20241219	125800	58013315	2420	2420	2420	2420	50
518	20241219	125700	57892315	2425	2420	2430	2420	6
519	20241219	125600	57877770	2415	2415	2415	2415	50
520	20241219	125500	57757020	2430	2430	2430	2430	0
521	20241219	125400	57757020	2430	2430	2430	2430	0
522	20241219	125300	57757020	2430	2430	2430	2430	0
523	20241219	125200	57757020	2430	2430	2430	2430	125
524	20241219	125100	57453270	2430	2430	2430	2430	0
525	20241219	125000	57453270	2430	2430	2430	2430	22
526	20241219	124900	57399810	2430	2430	2430	2430	0
527	20241219	124800	57399810	2430	2430	2430	2430	0
528	20241219	124700	57399810	2430	2430	2430	2430	1
529	20241219	124600	57397380	2430	2430	2430	2430	0
530	20241219	124500	57397380	2430	2430	2430	2430	0
531	20241219	124400	57397380	2430	2430	2430	2430	0
532	20241219	124300	57397380	2430	2430	2430	2430	5
533	20241219	124200	57385230	2430	2430	2430	2430	0
534	20241219	124100	57385230	2430	2430	2430	2430	0
535	20241219	124000	57385230	2430	2430	2430	2430	0
536	20241219	123900	57385230	2430	2430	2430	2430	0
537	20241219	123800	57385230	2430	2430	2430	2430	134
538	20241219	123700	57059610	2430	2420	2430	2420	2
539	20241219	123600	57054760	2430	2430	2430	2430	1
540	20241219	123500	57052330	2425	2425	2425	2425	0
541	20241219	123400	57052330	2425	2425	2425	2425	0
542	20241219	123300	57052330	2425	2425	2425	2425	0
543	20241219	123200	57052330	2425	2425	2425	2425	35
544	20241219	123100	56967455	2425	2425	2425	2425	0
545	20241219	123000	56967455	2425	2425	2425	2425	0
546	20241219	122900	56967455	2425	2425	2425	2425	0
547	20241219	122800	56967455	2425	2425	2425	2425	100
548	20241219	122700	56724955	2425	2425	2425	2425	0
549	20241219	122600	56724955	2425	2425	2425	2425	0
550	20241219	122500	56724955	2425	2425	2425	2425	0
551	20241219	122400	56724955	2425	2425	2425	2425	0
552	20241219	122300	56724955	2425	2425	2425	2425	1000
553	20241219	122200	54299955	2425	2425	2425	2425	0
554	20241219	122100	54299955	2425	2425	2425	2425	0
555	20241219	122000	54299955	2425	2425	2425	2425	0
556	20241219	121900	54299955	2425	2425	2425	2425	0
557	20241219	121800	54299955	2425	2425	2425	2425	0
558	20241219	121700	54299955	2425	2425	2425	2425	0
559	20241219	121600	54299955	2425	2425	2425	2425	0
560	20241219	121500	54299955	2425	2425	2425	2425	0
561	20241219	121400	54299955	2425	2410	2425	2410	1012
562	20241219	121300	51861020	2425	2415	2425	2415	2
563	20241219	121200	51856180	2425	2410	2425	2410	3056
564	20241219	121100	44491195	2425	2425	2425	2425	0
565	20241219	121000	44491195	2425	2425	2425	2425	0
566	20241219	120900	44491195	2425	2425	2425	2425	0
567	20241219	120800	44491195	2425	2425	2425	2425	41
568	20241219	120700	44391770	2425	2425	2425	2425	0
569	20241219	120600	44391770	2425	2425	2425	2425	0
570	20241219	120500	44391770	2425	2425	2425	2425	0
571	20241219	120400	44391770	2425	2425	2425	2425	3
572	20241219	120300	44384495	2425	2425	2425	2425	1
573	20241219	120200	44382070	2420	2420	2420	2420	0
574	20241219	120100	44382070	2420	2420	2420	2420	0
575	20241219	120000	44382070	2420	2420	2420	2420	100
576	20241219	115900	44140070	2420	2415	2420	2415	509
577	20241219	115800	42910630	2410	2410	2410	2410	1
578	20241219	115700	42908220	2405	2405	2405	2405	0
579	20241219	115600	42908220	2405	2410	2415	2405	12
580	20241219	115500	42879285	2405	2405	2405	2405	1
581	20241219	115400	42876880	2410	2410	2410	2410	0
582	20241219	115300	42876880	2410	2410	2410	2410	1
583	20241219	115200	42874470	2405	2405	2405	2405	0
584	20241219	115100	42874470	2405	2405	2405	2405	0
585	20241219	115000	42874470	2405	2405	2405	2405	0
586	20241219	114900	42874470	2405	2405	2405	2405	1
587	20241219	114800	42872065	2400	2400	2400	2400	10
588	20241219	114700	42848065	2415	2415	2415	2415	59
589	20241219	114600	42705580	2415	2415	2415	2415	0
590	20241219	114500	42705580	2415	2415	2415	2415	0
591	20241219	114400	42705580	2415	2415	2415	2415	0
592	20241219	114300	42705580	2415	2415	2415	2415	0
593	20241219	114200	42705580	2415	2415	2415	2415	0
594	20241219	114100	42705580	2415	2415	2415	2415	0
595	20241219	114000	42705580	2415	2415	2415	2415	0
596	20241219	113900	42705580	2415	2415	2415	2415	0
597	20241219	113800	42705580	2415	2415	2415	2415	0
598	20241219	113700	42705580	2415	2415	2415	2415	0
599	20241219	113600	42705580	2415	2415	2415	2415	0
600	20241219	113500	42705580	2415	2415	2415	2415	0
601	20241219	113400	42705580	2415	2415	2415	2415	0
602	20241219	113300	42705580	2415	2415	2415	2415	0
603	20241219	113200	42705580	2415	2415	2415	2415	0
604	20241219	113100	42705580	2415	2415	2415	2415	0
605	20241219	113000	42705580	2415	2415	2415	2415	0
606	20241219	112900	42705580	2415	2415	2415	2415	0
607	20241219	112800	42705580	2415	2415	2415	2415	214
608	20241219	112700	42188770	2415	2415	2415	2415	0
609	20241219	112600	42188770	2415	2415	2415	2415	0
610	20241219	112500	42188770	2415	2415	2415	2415	0
611	20241219	112400	42188770	2415	2415	2415	2415	0
612	20241219	112300	42188770	2415	2415	2415	2415	0
613	20241219	112200	42188770	2415	2415	2415	2415	24
614	20241219	112100	42130810	2415	2415	2415	2415	0
615	20241219	112000	42130810	2415	2405	2415	2405	19
616	20241219	111900	42084935	2400	2400	2400	2400	393
617	20241219	111800	41141735	2395	2395	2395	2395	150
618	20241219	111700	40782485	2400	2400	2400	2400	0
619	20241219	111600	40782485	2400	2400	2400	2400	1
620	20241219	111500	40780085	2395	2395	2395	2395	0
621	20241219	111400	40780085	2395	2395	2395	2395	0
622	20241219	111300	40780085	2395	2395	2395	2395	0
623	20241219	111200	40780085	2395	2395	2395	2395	0
624	20241219	111100	40780085	2395	2395	2395	2395	0
625	20241219	111000	40780085	2395	2395	2395	2395	0
626	20241219	110900	40780085	2395	2395	2395	2395	0
627	20241219	110800	40780085	2395	2395	2395	2395	0
628	20241219	110700	40780085	2395	2395	2395	2395	497
629	20241219	110600	39589770	2395	2395	2395	2395	0
630	20241219	110500	39589770	2395	2395	2395	2395	0
631	20241219	110400	39589770	2395	2395	2395	2395	0
632	20241219	110300	39589770	2395	2395	2395	2395	0
633	20241219	110200	39589770	2395	2395	2395	2395	0
634	20241219	110100	39589770	2395	2395	2395	2395	2
635	20241219	110000	39584980	2395	2410	2410	2395	77
636	20241219	105900	39399590	2410	2405	2410	2405	44
637	20241219	105800	39293555	2400	2400	2400	2400	735
638	20241219	105700	37529555	2390	2390	2400	2390	48
639	20241219	105600	37414795	2400	2400	2400	2390	36
640	20241219	105500	37328705	2400	2400	2400	2395	471
641	20241219	105400	36200340	2400	2400	2400	2400	192
642	20241219	105300	35739540	2405	2405	2405	2405	3
643	20241219	105200	35732325	2405	2405	2405	2405	0
644	20241219	105100	35732325	2405	2405	2405	2405	1
645	20241219	105000	35729920	2410	2410	2410	2410	1
646	20241219	104900	35727510	2415	2415	2415	2415	0
647	20241219	104800	35727510	2415	2415	2415	2415	0
648	20241219	104700	35727510	2415	2415	2415	2415	0
649	20241219	104600	35727510	2415	2415	2415	2415	0
650	20241219	104500	35727510	2415	2415	2415	2415	0
651	20241219	104400	35727510	2415	2415	2415	2415	0
652	20241219	104300	35727510	2415	2415	2415	2415	0
653	20241219	104200	35727510	2415	2415	2415	2415	0
654	20241219	104100	35727510	2415	2415	2415	2415	0
655	20241219	104000	35727510	2415	2415	2415	2415	0
656	20241219	103900	35727510	2415	2415	2415	2415	0
657	20241219	103800	35727510	2415	2415	2415	2415	0
658	20241219	103700	35727510	2415	2415	2415	2415	0
659	20241219	103600	35727510	2415	2410	2415	2410	41
660	20241219	103500	35628500	2405	2405	2405	2405	8
661	20241219	103400	35609260	2400	2400	2400	2400	0
662	20241219	103300	35609260	2400	2400	2400	2400	0
663	20241219	103200	35609260	2400	2400	2400	2400	0
664	20241219	103100	35609260	2400	2400	2400	2400	0
665	20241219	103000	35609260	2400	2400	2400	2400	0
666	20241219	102900	35609260	2400	2400	2400	2400	5605
667	20241219	102800	22157260	2405	2405	2405	2405	0
668	20241219	102700	22157260	2405	2410	2410	2405	1722
669	20241219	102600	18015400	2420	2420	2420	2420	0
670	20241219	102500	18015400	2420	2420	2420	2420	0
671	20241219	102400	18015400	2420	2420	2420	2420	0
672	20241219	102300	18015400	2420	2420	2420	2420	0
673	20241219	102200	18015400	2420	2420	2420	2420	0
674	20241219	102100	18015400	2420	2420	2420	2420	0
675	20241219	102000	18015400	2420	2420	2420	2420	0
676	20241219	101900	18015400	2420	2415	2420	2415	2
677	20241219	101800	18010565	2410	2410	2410	2410	0
678	20241219	101700	18010565	2410	2410	2410	2410	799
679	20241219	101600	16084975	2415	2415	2425	2415	218
680	20241219	101500	15558490	2425	2425	2425	2425	0
681	20241219	101400	15558490	2425	2425	2425	2425	0
682	20241219	101300	15558490	2425	2425	2425	2425	0
683	20241219	101200	15558490	2425	2420	2425	2420	2
684	20241219	101100	15553645	2415	2415	2415	2415	0
685	20241219	101000	15553645	2415	2415	2415	2415	54
686	20241219	100900	15423235	2430	2430	2430	2430	0
687	20241219	100800	15423235	2430	2425	2430	2425	2
688	20241219	100700	15418380	2420	2420	2420	2420	1
689	20241219	100600	15415960	2420	2420	2420	2420	114
690	20241219	100500	15140080	2420	2420	2420	2420	7
691	20241219	100400	15123140	2420	2420	2420	2420	0
692	20241219	100300	15123140	2420	2420	2420	2420	52
693	20241219	100200	14997300	2415	2415	2415	2415	0
694	20241219	100100	14997300	2415	2415	2415	2415	0
695	20241219	100000	14997300	2415	2415	2415	2415	0
696	20241219	095900	14997300	2415	2415	2415	2415	50
697	20241219	095800	14876550	2410	2410	2410	2410	0
698	20241219	095700	14876550	2410	2410	2410	2410	0
699	20241219	095600	14876550	2410	2415	2415	2410	400
700	20241219	095500	13912055	2415	2415	2415	2415	1
701	20241219	095400	13909640	2410	2410	2410	2410	4
702	20241219	095300	13900000	2415	2415	2415	2415	76
703	20241219	095200	13716460	2420	2420	2420	2420	0
704	20241219	095100	13716460	2420	2420	2420	2420	0
705	20241219	095000	13716460	2420	2420	2420	2420	1
706	20241219	094900	13714040	2415	2415	2415	2415	0
707	20241219	094800	13714040	2415	2415	2415	2415	157
708	20241219	094700	13334885	2420	2420	2420	2420	0
709	20241219	094600	13334885	2420	2420	2420	2420	0
710	20241219	094500	13334885	2420	2420	2420	2420	0
711	20241219	094400	13334885	2420	2420	2420	2420	0
712	20241219	094300	13334885	2420	2420	2420	2420	1
713	20241219	094200	13332465	2420	2420	2420	2420	31
714	20241219	094100	13257445	2420	2420	2420	2420	124
715	20241219	094000	12957365	2420	2420	2420	2420	0
716	20241219	093900	12957365	2420	2420	2420	2420	3
717	20241219	093800	12950105	2420	2420	2420	2420	0
718	20241219	093700	12950105	2420	2420	2420	2420	198
719	20241219	093600	12470945	2420	2420	2420	2420	830
720	20241219	093500	10462345	2440	2440	2440	2440	0
721	20241219	093400	10462345	2440	2440	2440	2440	0
722	20241219	093300	10462345	2440	2420	2440	2420	107
723	20241219	093200	10203085	2420	2420	2420	2420	0
724	20241219	093100	10203085	2420	2420	2420	2420	0
725	20241219	093000	10203085	2420	2435	2440	2420	412
726	20241219	092900	9197990	2440	2440	2440	2440	0
727	20241219	092800	9197990	2440	2440	2440	2440	1
728	20241219	092700	9195550	2410	2435	2440	2410	92
729	20241219	092600	8973075	2430	2430	2430	2430	0
730	20241219	092500	8973075	2430	2430	2430	2430	18
731	20241219	092400	8929335	2425	2425	2425	2425	12
732	20241219	092300	8900235	2425	2425	2425	2425	1
733	20241219	092200	8897810	2425	2425	2425	2425	412
734	20241219	092100	7898710	2430	2430	2430	2430	0
735	20241219	092000	7898710	2430	2430	2430	2430	0
736	20241219	091900	7898710	2430	2440	2440	2430	372
737	20241219	091800	6994170	2440	2440	2440	2440	8
738	20241219	091700	6974650	2440	2440	2440	2440	0
739	20241219	091600	6974650	2440	2440	2440	2440	0
740	20241219	091500	6974650	2440	2440	2440	2440	0
741	20241219	091400	6974650	2440	2435	2440	2435	21
742	20241219	091300	6923510	2450	2435	2450	2435	55
743	20241219	091200	6788940	2450	2450	2450	2450	59
744	20241219	091100	6644390	2450	2450	2450	2450	32
745	20241219	091000	6565990	2435	2435	2435	2435	11
746	20241219	090900	6539205	2435	2435	2435	2435	0
747	20241219	090800	6539205	2435	2450	2455	2435	91
748	20241219	090700	6317120	2455	2455	2455	2455	1
749	20241219	090600	6314665	2455	2445	2455	2445	2
750	20241219	090500	6309765	2430	2430	2430	2430	2
751	20241219	090400	6304905	2420	2420	2420	2420	3
752	20241219	090300	6297645	2405	2405	2405	2405	0
753	20241219	090200	6297645	2405	2405	2405	2405	0
754	20241219	090100	6297645	2405	2420	2420	2380	863
755	20241219	090000	4226720	2420	2430	2435	2420	1741