KissMeData/251970/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205600	1903892500	41400	41400	41400	41400	477
3	20241219	205500	1903892500	41400	41400	41400	41400	0
4	20241219	205400	1903892500	41400	41400	41400	41400	0
5	20241219	205300	1903892500	41400	41400	41400	41400	0
6	20241219	205200	1903892500	41400	41400	41400	41400	0
7	20241219	205100	1903892500	41400	41400	41400	41400	0
8	20241219	205000	1903892500	41400	41400	41400	41400	0
9	20241219	204900	1903892500	41400	41400	41400	41400	0
10	20241219	204800	1903892500	41400	41400	41400	41400	0
11	20241219	204700	1903892500	41400	41400	41400	41400	0
12	20241219	204600	1903892500	41400	41400	41400	41400	0
13	20241219	204500	1903892500	41400	41400	41400	41400	0
14	20241219	204400	1903892500	41400	41400	41400	41400	0
15	20241219	204300	1903892500	41400	41400	41400	41400	0
16	20241219	204200	1903892500	41400	41400	41400	41400	0
17	20241219	204100	1903892500	41400	41400	41400	41400	0
18	20241219	204000	1903892500	41400	41400	41400	41400	0
19	20241219	203900	1903892500	41400	41400	41400	41400	0
20	20241219	203800	1903892500	41400	41400	41400	41400	0
21	20241219	203700	1903892500	41400	41400	41400	41400	0
22	20241219	203600	1903892500	41400	41400	41400	41400	0
23	20241219	203500	1903892500	41400	41400	41400	41400	0
24	20241219	203400	1903892500	41400	41400	41400	41400	0
25	20241219	203300	1903892500	41400	41400	41400	41400	0
26	20241219	203200	1903892500	41400	41400	41400	41400	0
27	20241219	203100	1903892500	41400	41400	41400	41400	0
28	20241219	203000	1903892500	41400	41400	41400	41400	0
29	20241219	202900	1903892500	41400	41400	41400	41400	0
30	20241219	202800	1903892500	41400	41400	41400	41400	0
31	20241219	202700	1903892500	41400	41400	41400	41400	0
32	20241219	202600	1903892500	41400	41400	41400	41400	477
33	20241219	202500	1903892500	41400	41400	41400	41400	0
34	20241219	202400	1903892500	41400	41400	41400	41400	0
35	20241219	202300	1903892500	41400	41400	41400	41400	0
36	20241219	202200	1903892500	41400	41400	41400	41400	0
37	20241219	202100	1903892500	41400	41400	41400	41400	0
38	20241219	202000	1903892500	41400	41400	41400	41400	0
39	20241219	201900	1903892500	41400	41400	41400	41400	0
40	20241219	201800	1903892500	41400	41400	41400	41400	0
41	20241219	201700	1903892500	41400	41400	41400	41400	0
42	20241219	201600	1903892500	41400	41400	41400	41400	0
43	20241219	201500	1903892500	41400	41400	41400	41400	0
44	20241219	201400	1903892500	41400	41400	41400	41400	0
45	20241219	201300	1903892500	41400	41400	41400	41400	0
46	20241219	201200	1903892500	41400	41400	41400	41400	0
47	20241219	201100	1903892500	41400	41400	41400	41400	0
48	20241219	201000	1903892500	41400	41400	41400	41400	0
49	20241219	200900	1903892500	41400	41400	41400	41400	0
50	20241219	200800	1903892500	41400	41400	41400	41400	0
51	20241219	200700	1903892500	41400	41400	41400	41400	0
52	20241219	200600	1903892500	41400	41400	41400	41400	0
53	20241219	200500	1903892500	41400	41400	41400	41400	0
54	20241219	200400	1903892500	41400	41400	41400	41400	0
55	20241219	200300	1903892500	41400	41400	41400	41400	0
56	20241219	200200	1903892500	41400	41400	41400	41400	0
57	20241219	200100	1903892500	41400	41400	41400	41400	0
58	20241219	200000	1903892500	41400	41400	41400	41400	0
59	20241219	195900	1903892500	41400	41400	41400	41400	0
60	20241219	195800	1903892500	41400	41400	41400	41400	0
61	20241219	195700	1903892500	41400	41400	41400	41400	0
62	20241219	195600	1903892500	41400	41400	41400	41400	477
63	20241219	195500	1903892500	41400	41400	41400	41400	0
64	20241219	195400	1903892500	41400	41400	41400	41400	0
65	20241219	195300	1903892500	41400	41400	41400	41400	0
66	20241219	195200	1903892500	41400	41400	41400	41400	0
67	20241219	195100	1903892500	41400	41400	41400	41400	0
68	20241219	195000	1903892500	41400	41400	41400	41400	0
69	20241219	194900	1903892500	41400	41400	41400	41400	0
70	20241219	194800	1903892500	41400	41400	41400	41400	0
71	20241219	194700	1903892500	41400	41400	41400	41400	0
72	20241219	194600	1903892500	41400	41400	41400	41400	0
73	20241219	194500	1903892500	41400	41400	41400	41400	0
74	20241219	194400	1903892500	41400	41400	41400	41400	0
75	20241219	194300	1903892500	41400	41400	41400	41400	0
76	20241219	194200	1903892500	41400	41400	41400	41400	0
77	20241219	194100	1903892500	41400	41400	41400	41400	0
78	20241219	194000	1903892500	41400	41400	41400	41400	0
79	20241219	193900	1903892500	41400	41400	41400	41400	0
80	20241219	193800	1903892500	41400	41400	41400	41400	0
81	20241219	193700	1903892500	41400	41400	41400	41400	0
82	20241219	193600	1903892500	41400	41400	41400	41400	0
83	20241219	193500	1903892500	41400	41400	41400	41400	0
84	20241219	193400	1903892500	41400	41400	41400	41400	0
85	20241219	193300	1903892500	41400	41400	41400	41400	0
86	20241219	193200	1903892500	41400	41400	41400	41400	0
87	20241219	193100	1903892500	41400	41400	41400	41400	0
88	20241219	193000	1903892500	41400	41400	41400	41400	0
89	20241219	192900	1903892500	41400	41400	41400	41400	0
90	20241219	192800	1903892500	41400	41400	41400	41400	0
91	20241219	192700	1903892500	41400	41400	41400	41400	0
92	20241219	192600	1903892500	41400	41400	41400	41400	477
93	20241219	192500	1903892500	41400	41400	41400	41400	0
94	20241219	192400	1903892500	41400	41400	41400	41400	0
95	20241219	192300	1903892500	41400	41400	41400	41400	0
96	20241219	192200	1903892500	41400	41400	41400	41400	0
97	20241219	192100	1903892500	41400	41400	41400	41400	0
98	20241219	192000	1903892500	41400	41400	41400	41400	0
99	20241219	191900	1903892500	41400	41400	41400	41400	0
100	20241219	191800	1903892500	41400	41400	41400	41400	0
101	20241219	191700	1903892500	41400	41400	41400	41400	0
102	20241219	191600	1903892500	41400	41400	41400	41400	0
103	20241219	191500	1903892500	41400	41400	41400	41400	0
104	20241219	191400	1903892500	41400	41400	41400	41400	0
105	20241219	191300	1903892500	41400	41400	41400	41400	0
106	20241219	191200	1903892500	41400	41400	41400	41400	0
107	20241219	191100	1903892500	41400	41400	41400	41400	0
108	20241219	191000	1903892500	41400	41400	41400	41400	0
109	20241219	190900	1903892500	41400	41400	41400	41400	0
110	20241219	190800	1903892500	41400	41400	41400	41400	0
111	20241219	190700	1903892500	41400	41400	41400	41400	0
112	20241219	190600	1903892500	41400	41400	41400	41400	0
113	20241219	190500	1903892500	41400	41400	41400	41400	0
114	20241219	190400	1903892500	41400	41400	41400	41400	0
115	20241219	190300	1903892500	41400	41400	41400	41400	0
116	20241219	190200	1903892500	41400	41400	41400	41400	0
117	20241219	190100	1903892500	41400	41400	41400	41400	0
118	20241219	190000	1903892500	41400	41400	41400	41400	0
119	20241219	185900	1903892500	41400	41400	41400	41400	0
120	20241219	185800	1903892500	41400	41400	41400	41400	0
121	20241219	185700	1903892500	41400	41400	41400	41400	0
122	20241219	185600	1903892500	41400	41400	41400	41400	477
123	20241219	185500	1903892500	41400	41400	41400	41400	0
124	20241219	185400	1903892500	41400	41400	41400	41400	0
125	20241219	185300	1903892500	41400	41400	41400	41400	0
126	20241219	185200	1903892500	41400	41400	41400	41400	0
127	20241219	185100	1903892500	41400	41400	41400	41400	0
128	20241219	185000	1903892500	41400	41400	41400	41400	0
129	20241219	184900	1903892500	41400	41400	41400	41400	0
130	20241219	184800	1903892500	41400	41400	41400	41400	0
131	20241219	184700	1903892500	41400	41400	41400	41400	0
132	20241219	184600	1903892500	41400	41400	41400	41400	0
133	20241219	184500	1903892500	41400	41400	41400	41400	0
134	20241219	184400	1903892500	41400	41400	41400	41400	0
135	20241219	184300	1903892500	41400	41400	41400	41400	0
136	20241219	184200	1903892500	41400	41400	41400	41400	0
137	20241219	184100	1903892500	41400	41400	41400	41400	0
138	20241219	184000	1903892500	41400	41400	41400	41400	0
139	20241219	183900	1903892500	41400	41400	41400	41400	0
140	20241219	183800	1903892500	41400	41400	41400	41400	0
141	20241219	183700	1903892500	41400	41400	41400	41400	0
142	20241219	183600	1903892500	41400	41400	41400	41400	0
143	20241219	183500	1903892500	41400	41400	41400	41400	0
144	20241219	183400	1903892500	41400	41400	41400	41400	0
145	20241219	183300	1903892500	41400	41400	41400	41400	0
146	20241219	183200	1903892500	41400	41400	41400	41400	0
147	20241219	183100	1903892500	41400	41400	41400	41400	0
148	20241219	183000	1903892500	41400	41400	41400	41400	0
149	20241219	182900	1903892500	41400	41400	41400	41400	0
150	20241219	182800	1903892500	41400	41400	41400	41400	0
151	20241219	182700	1903892500	41400	41400	41400	41400	0
152	20241219	182600	1903892500	41400	41400	41400	41400	477
153	20241219	182500	1903892500	41400	41400	41400	41400	0
154	20241219	182400	1903892500	41400	41400	41400	41400	0
155	20241219	182300	1903892500	41400	41400	41400	41400	0
156	20241219	182200	1903892500	41400	41400	41400	41400	0
157	20241219	182100	1903892500	41400	41400	41400	41400	0
158	20241219	182000	1903892500	41400	41400	41400	41400	0
159	20241219	181900	1903892500	41400	41400	41400	41400	0
160	20241219	181800	1903892500	41400	41400	41400	41400	0
161	20241219	181700	1903892500	41400	41400	41400	41400	0
162	20241219	181600	1903892500	41400	41400	41400	41400	0
163	20241219	181500	1903892500	41400	41400	41400	41400	0
164	20241219	181400	1903892500	41400	41400	41400	41400	0
165	20241219	181300	1903892500	41400	41400	41400	41400	0
166	20241219	181200	1903892500	41400	41400	41400	41400	0
167	20241219	181100	1903892500	41400	41400	41400	41400	0
168	20241219	181000	1903892500	41400	41400	41400	41400	0
169	20241219	180900	1903892500	41400	41400	41400	41400	0
170	20241219	180800	1903892500	41400	41400	41400	41400	0
171	20241219	180700	1903892500	41400	41400	41400	41400	0
172	20241219	180600	1903892500	41400	41400	41400	41400	0
173	20241219	180500	1903892500	41400	41400	41400	41400	0
174	20241219	180400	1903892500	41400	41400	41400	41400	0
175	20241219	180300	1903892500	41400	41400	41400	41400	0
176	20241219	180200	1903892500	41400	41400	41400	41400	0
177	20241219	180100	1903892500	41400	41400	41400	41400	0
178	20241219	180000	1903892500	41400	41400	41400	41400	0
179	20241219	175900	1903892500	41400	41400	41400	41400	0
180	20241219	175800	1903892500	41400	41400	41400	41400	0
181	20241219	175700	1903892500	41400	41400	41400	41400	0
182	20241219	175600	1903892500	41400	41400	41400	41400	477
183	20241219	175500	1903892500	41400	41400	41400	41400	0
184	20241219	175400	1903892500	41400	41400	41400	41400	0
185	20241219	175300	1903892500	41400	41400	41400	41400	0
186	20241219	175200	1903892500	41400	41400	41400	41400	0
187	20241219	175100	1903892500	41400	41400	41400	41400	0
188	20241219	175000	1903892500	41400	41400	41400	41400	0
189	20241219	174900	1903892500	41400	41400	41400	41400	0
190	20241219	174800	1903892500	41400	41400	41400	41400	0
191	20241219	174700	1903892500	41400	41400	41400	41400	0
192	20241219	174600	1903892500	41400	41400	41400	41400	0
193	20241219	174500	1903892500	41400	41400	41400	41400	0
194	20241219	174400	1903892500	41400	41400	41400	41400	0
195	20241219	174300	1903892500	41400	41400	41400	41400	0
196	20241219	174200	1903892500	41400	41400	41400	41400	0
197	20241219	174100	1903892500	41400	41400	41400	41400	0
198	20241219	174000	1903892500	41400	41400	41400	41400	0
199	20241219	173900	1903892500	41400	41400	41400	41400	0
200	20241219	173800	1903892500	41400	41400	41400	41400	0
201	20241219	173700	1903892500	41400	41400	41400	41400	0
202	20241219	173600	1903892500	41400	41400	41400	41400	0
203	20241219	173500	1903892500	41400	41400	41400	41400	0
204	20241219	173400	1903892500	41400	41400	41400	41400	0
205	20241219	173300	1903892500	41400	41400	41400	41400	0
206	20241219	173200	1903892500	41400	41400	41400	41400	0
207	20241219	173100	1903892500	41400	41400	41400	41400	0
208	20241219	173000	1903892500	41400	41400	41400	41400	0
209	20241219	172900	1903892500	41400	41400	41400	41400	0
210	20241219	172800	1903892500	41400	41400	41400	41400	0
211	20241219	172700	1903892500	41400	41400	41400	41400	0
212	20241219	172600	1903892500	41400	41400	41400	41400	477
213	20241219	172500	1903892500	41400	41400	41400	41400	0
214	20241219	172400	1903892500	41400	41400	41400	41400	0
215	20241219	172300	1903892500	41400	41400	41400	41400	0
216	20241219	172200	1903892500	41400	41400	41400	41400	0
217	20241219	172100	1903892500	41400	41400	41400	41400	0
218	20241219	172000	1903892500	41400	41400	41400	41400	0
219	20241219	171900	1903892500	41400	41400	41400	41400	0
220	20241219	171800	1903892500	41400	41400	41400	41400	0
221	20241219	171700	1903892500	41400	41400	41400	41400	0
222	20241219	171600	1903892500	41400	41400	41400	41400	0
223	20241219	171500	1903892500	41400	41400	41400	41400	0
224	20241219	171400	1903892500	41400	41400	41400	41400	0
225	20241219	171300	1903892500	41400	41400	41400	41400	0
226	20241219	171200	1903892500	41400	41400	41400	41400	0
227	20241219	171100	1903892500	41400	41400	41400	41400	0
228	20241219	171000	1903892500	41400	41400	41400	41400	0
229	20241219	170900	1903892500	41400	41400	41400	41400	0
230	20241219	170800	1903892500	41400	41400	41400	41400	0
231	20241219	170700	1903892500	41400	41400	41400	41400	0
232	20241219	170600	1903892500	41400	41400	41400	41400	0
233	20241219	170500	1903892500	41400	41400	41400	41400	0
234	20241219	170400	1903892500	41400	41400	41400	41400	0
235	20241219	170300	1903892500	41400	41400	41400	41400	0
236	20241219	170200	1903892500	41400	41400	41400	41400	0
237	20241219	170100	1903892500	41400	41400	41400	41400	0
238	20241219	170000	1903892500	41400	41400	41400	41400	0
239	20241219	165900	1903892500	41400	41400	41400	41400	0
240	20241219	165800	1903892500	41400	41400	41400	41400	0
241	20241219	165700	1903892500	41400	41400	41400	41400	0
242	20241219	165600	1903892500	41400	41400	41400	41400	477
243	20241219	165500	1903892500	41400	41400	41400	41400	0
244	20241219	165400	1903892500	41400	41400	41400	41400	0
245	20241219	165300	1903892500	41400	41400	41400	41400	0
246	20241219	165200	1903892500	41400	41400	41400	41400	0
247	20241219	165100	1903892500	41400	41400	41400	41400	0
248	20241219	165000	1903892500	41400	41400	41400	41400	0
249	20241219	164900	1903892500	41400	41400	41400	41400	0
250	20241219	164800	1903892500	41400	41400	41400	41400	0
251	20241219	164700	1903892500	41400	41400	41400	41400	0
252	20241219	164600	1903892500	41400	41400	41400	41400	0
253	20241219	164500	1903892500	41400	41400	41400	41400	0
254	20241219	164400	1903892500	41400	41400	41400	41400	0
255	20241219	164300	1903892500	41400	41400	41400	41400	0
256	20241219	164200	1903892500	41400	41400	41400	41400	0
257	20241219	164100	1903892500	41400	41400	41400	41400	0
258	20241219	164000	1903892500	41400	41400	41400	41400	0
259	20241219	163900	1903892500	41400	41400	41400	41400	0
260	20241219	163800	1903892500	41400	41400	41400	41400	0
261	20241219	163700	1903892500	41400	41400	41400	41400	0
262	20241219	163600	1903892500	41400	41400	41400	41400	0
263	20241219	163500	1903892500	41400	41400	41400	41400	0
264	20241219	163400	1903892500	41400	41400	41400	41400	0
265	20241219	163300	1903892500	41400	41400	41400	41400	0
266	20241219	163200	1903892500	41400	41400	41400	41400	0
267	20241219	163100	1903892500	41400	41400	41400	41400	0
268	20241219	163000	1903892500	41400	41400	41400	41400	0
269	20241219	162900	1903892500	41400	41400	41400	41400	0
270	20241219	162800	1903892500	41400	41400	41400	41400	0
271	20241219	162700	1903892500	41400	41400	41400	41400	0
272	20241219	162600	1903892500	41400	41400	41400	41400	477
273	20241219	162500	1903892500	41400	41400	41400	41400	0
274	20241219	162400	1903892500	41400	41400	41400	41400	0
275	20241219	162300	1903892500	41400	41400	41400	41400	0
276	20241219	162200	1903892500	41400	41400	41400	41400	0
277	20241219	162100	1903892500	41400	41400	41400	41400	0
278	20241219	162000	1903892500	41400	41400	41400	41400	0
279	20241219	161900	1903892500	41400	41400	41400	41400	0
280	20241219	161800	1903892500	41400	41400	41400	41400	0
281	20241219	161700	1903892500	41400	41400	41400	41400	0
282	20241219	161600	1903892500	41400	41400	41400	41400	0
283	20241219	161500	1903892500	41400	41400	41400	41400	0
284	20241219	161400	1903892500	41400	41400	41400	41400	0
285	20241219	161300	1903892500	41400	41400	41400	41400	0
286	20241219	161200	1903892500	41400	41400	41400	41400	0
287	20241219	161100	1903892500	41400	41400	41400	41400	0
288	20241219	161000	1903892500	41400	41400	41400	41400	0
289	20241219	160900	1903892500	41400	41400	41400	41400	0
290	20241219	160800	1903892500	41400	41400	41400	41400	0
291	20241219	160700	1903892500	41400	41400	41400	41400	0
292	20241219	160600	1903892500	41400	41400	41400	41400	0
293	20241219	160500	1903892500	41400	41400	41400	41400	0
294	20241219	160400	1903892500	41400	41400	41400	41400	0
295	20241219	160300	1903892500	41400	41400	41400	41400	0
296	20241219	160200	1903892500	41400	41400	41400	41400	0
297	20241219	160100	1903892500	41400	41400	41400	41400	0
298	20241219	160000	1903892500	41400	41400	41400	41400	0
299	20241219	155900	1903892500	41400	41400	41400	41400	0
300	20241219	155800	1903892500	41400	41400	41400	41400	0
301	20241219	155700	1903892500	41400	41400	41400	41400	0
302	20241219	155600	1903892500	41400	41400	41400	41400	477
303	20241219	155500	1903892500	41400	41400	41400	41400	0
304	20241219	155400	1903892500	41400	41400	41400	41400	0
305	20241219	155300	1903892500	41400	41400	41400	41400	0
306	20241219	155200	1903892500	41400	41400	41400	41400	0
307	20241219	155100	1903892500	41400	41400	41400	41400	0
308	20241219	155000	1903892500	41400	41400	41400	41400	0
309	20241219	154900	1903892500	41400	41400	41400	41400	0
310	20241219	154800	1903892500	41400	41400	41400	41400	0
311	20241219	154700	1903892500	41400	41400	41400	41400	0
312	20241219	154600	1903892500	41400	41400	41400	41400	0
313	20241219	154500	1903892500	41400	41400	41400	41400	0
314	20241219	154400	1903892500	41400	41400	41400	41400	0
315	20241219	154300	1903892500	41400	41400	41400	41400	0
316	20241219	154200	1903892500	41400	41400	41400	41400	0
317	20241219	154100	1903892500	41400	41400	41400	41400	0
318	20241219	154000	1903892500	41400	41400	41400	41400	0
319	20241219	153900	1903892500	41400	41400	41400	41400	0
320	20241219	153800	1903892500	41400	41400	41400	41400	0
321	20241219	153700	1903892500	41400	41400	41400	41400	0
322	20241219	153600	1903892500	41400	41400	41400	41400	0
323	20241219	153500	1903892500	41400	41400	41400	41400	0
324	20241219	153400	1903892500	41400	41400	41400	41400	0
325	20241219	153300	1903892500	41400	41400	41400	41400	0
326	20241219	153200	1903892500	41400	41400	41400	41400	0
327	20241219	153100	1903892500	41400	41400	41400	41400	0
328	20241219	153000	1903892500	41400	41400	41400	41400	477
329	20241219	152900	1884144700	41400	41400	41400	41400	0
330	20241219	152800	1884144700	41400	41400	41400	41400	0
331	20241219	152700	1884144700	41400	41400	41400	41400	0
332	20241219	152600	1884144700	41400	41400	41400	41400	0
333	20241219	152500	1884144700	41400	41400	41400	41400	0
334	20241219	152400	1884144700	41400	41400	41400	41400	0
335	20241219	152300	1884144700	41400	41400	41400	41400	0
336	20241219	152200	1884144700	41400	41400	41400	41400	0
337	20241219	152100	1884144700	41400	41400	41400	41400	0
338	20241219	152000	1884144700	41400	41400	41400	41400	0
339	20241219	151900	1884144700	41400	41100	41400	41050	112
340	20241219	151800	1879527650	41200	41150	41200	41050	70
341	20241219	151700	1876646900	41200	41150	41200	41050	163
342	20241219	151600	1869944450	41100	41200	41200	41100	77
343	20241219	151500	1866775800	41100	41150	41200	41100	149
344	20241219	151400	1860643850	41150	41150	41200	41100	87
345	20241219	151300	1857065150	41150	41150	41150	41100	85
346	20241219	151200	1853570200	41100	41150	41200	41100	284
347	20241219	151100	1841883700	41150	41200	41200	41100	543
348	20241219	151000	1819537700	41200	41200	41200	41150	206
349	20241219	150900	1811053950	41200	41300	41300	41150	392
350	20241219	150800	1794905200	41350	41350	41350	41300	186
351	20241219	150700	1787216450	41350	41350	41350	41300	97
352	20241219	150600	1783208950	41350	41350	41350	41300	149
353	20241219	150500	1777053850	41350	41400	41400	41300	50
354	20241219	150400	1774987100	41400	41400	41400	41250	4786
355	20241219	150300	1577484850	41300	41350	41400	41300	155
356	20241219	150200	1571076900	41350	41350	41350	41300	81
357	20241219	150100	1567728950	41350	41400	41400	41250	162
358	20241219	150000	1561029450	41300	41250	41300	41250	186
359	20241219	145900	1553353700	41250	41200	41300	41200	63
360	20241219	145800	1550755100	41250	41350	41350	41200	112
361	20241219	145700	1546133650	41200	41250	41350	41200	76
362	20241219	145600	1542999050	41250	41250	41250	41200	88
363	20241219	145500	1539369350	41200	41250	41300	41200	174
364	20241219	145400	1532195250	41300	41250	41350	41200	150
365	20241219	145300	1526005550	41250	41300	41350	41150	658
366	20241219	145200	1498877150	41250	41400	41400	41250	54
367	20241219	145100	1496648000	41400	41350	41400	41250	102
368	20241219	145000	1492431600	41400	41300	41400	41250	118
369	20241219	144900	1487560450	41250	41250	41350	41250	86
370	20241219	144800	1484009450	41250	41150	41250	41150	198
371	20241219	144700	1475847550	41150	41250	41250	41100	101
372	20241219	144600	1471693600	41250	41150	41250	41100	83
373	20241219	144500	1468277900	41150	41100	41150	41050	215
374	20241219	144400	1459442350	41150	41350	41350	41150	115
375	20241219	144300	1454702550	41300	41250	41400	41250	87
376	20241219	144200	1451110800	41300	41200	41350	41150	104
377	20241219	144100	1446824000	41200	41350	41350	41200	156
378	20241219	144000	1440387500	41400	41250	41400	41250	131
379	20241219	143900	1434972950	41300	41350	41350	41250	63
380	20241219	143800	1432370900	41350	41300	41450	41250	88
381	20241219	143700	1428730650	41250	41300	41350	41250	114
382	20241219	143600	1424023200	41300	41400	41400	41300	108
383	20241219	143500	1419559650	41500	41350	41500	41300	90
384	20241219	143400	1415837250	41450	41400	41450	41350	63
385	20241219	143300	1413227850	41400	41350	41750	41300	204
386	20241219	143200	1404770550	41350	41500	41500	41350	84
387	20241219	143100	1401288400	41400	41450	41500	41350	121
388	20241219	143000	1396277100	41450	41400	41500	41350	185
389	20241219	142900	1388617950	41400	41450	41500	41400	58
390	20241219	142800	1386216050	41500	41500	41500	41400	101
391	20241219	142700	1382027700	41500	41500	41550	41450	207
392	20241219	142600	1373442650	41500	41600	41600	41500	87
393	20241219	142500	1369826050	41650	41650	41650	41500	108
394	20241219	142400	1365339100	41650	41600	41650	41550	84
395	20241219	142300	1361843050	41650	41550	41750	41500	62
396	20241219	142200	1359262350	41500	41550	41600	41500	142
397	20241219	142100	1353362050	41550	41600	41600	41550	65
398	20241219	142000	1350659750	41600	41600	41600	41550	67
399	20241219	141900	1347873250	41600	41650	41650	41550	51
400	20241219	141800	1345752350	41650	41600	41650	41600	140
401	20241219	141700	1339926050	41600	41550	41650	41500	62
402	20241219	141600	1337347900	41650	41700	41700	41600	159
403	20241219	141500	1330726700	41550	41550	41700	41550	132
404	20241219	141400	1325236450	41550	41550	41600	41550	95
405	20241219	141300	1321286050	41600	41700	41700	41600	92
406	20241219	141200	1317453600	41700	41650	41700	41600	83
407	20241219	141100	1313996100	41650	41650	41750	41600	67
408	20241219	141000	1311201850	41700	41650	41800	41600	109
409	20241219	140900	1306656250	41650	41600	41700	41600	64
410	20241219	140800	1303990300	41600	41700	41700	41600	145
411	20241219	140700	1297949100	41700	41600	41700	41600	48
412	20241219	140600	1295949250	41600	41600	41600	41600	37
413	20241219	140500	1294410050	41600	41600	41700	41550	117
414	20241219	140400	1289541050	41600	41600	41600	41600	13
415	20241219	140300	1289000250	41650	41650	41650	41550	127
416	20241219	140200	1283714700	41650	41600	41700	41600	99
417	20241219	140100	1279590650	41650	41600	41650	41550	54
418	20241219	140000	1277344800	41600	41600	41700	41600	120
419	20241219	135900	1272350700	41600	41650	41700	41600	101
420	20241219	135800	1268142200	41700	41650	41700	41650	61
421	20241219	135700	1265599450	41650	41700	41750	41650	109
422	20241219	135600	1261052850	41700	41650	41800	41650	89
423	20241219	135500	1257338250	41650	41650	41650	41650	19
424	20241219	135400	1256546900	41650	41700	41750	41650	114
425	20241219	135300	1251793100	41700	41600	41700	41600	122
426	20241219	135200	1246711000	41600	41600	41700	41500	258
427	20241219	135100	1235978650	41600	41500	41600	41500	101
428	20241219	135000	1231782850	41550	41500	41550	41500	116
429	20241219	134900	1226965500	41550	41600	41600	41550	98
430	20241219	134800	1222891400	41650	41500	41650	41500	68
431	20241219	134700	1220065600	41600	41500	41650	41500	71
432	20241219	134600	1217110300	41500	41750	41800	41500	185
433	20241219	134500	1209398900	41700	41650	41750	41650	81
434	20241219	134400	1206020500	41650	41750	41750	41650	89
435	20241219	134300	1202307850	41800	41600	41800	41600	76
436	20241219	134200	1199137350	41600	41700	41750	41600	61
437	20241219	134100	1196594300	41750	41800	41800	41750	216
438	20241219	134000	1187574050	41850	41850	41900	41750	225
439	20241219	133900	1178158450	41850	41850	41900	41850	96
440	20241219	133800	1174137000	41850	41850	41850	41800	190
441	20241219	133700	1166189050	41900	41800	41950	41800	112
442	20241219	133600	1161498950	41850	41800	41850	41750	84
443	20241219	133500	1157985400	41800	41850	41950	41800	130
444	20241219	133400	1152541700	41750	41750	41850	41750	192
445	20241219	133300	1144511450	41750	41750	41800	41700	102
446	20241219	133200	1140251950	41750	41750	41800	41750	83
447	20241219	133100	1136786300	41700	41750	41750	41700	88
448	20241219	133000	1133113450	41750	41750	41800	41750	155
449	20241219	132900	1126641950	41750	41850	41850	41750	176
450	20241219	132800	1119289900	41800	41500	41800	41500	652
451	20241219	132700	1092154050	41550	41300	41550	41300	486
452	20241219	132600	1072016050	41300	41300	41500	41300	124
453	20241219	132500	1066877000	41300	41150	41450	41150	423
454	20241219	132400	1049405500	41150	41150	41200	41150	120
455	20241219	132300	1044463950	41150	41150	41200	41150	70
456	20241219	132200	1041581050	41200	41150	41200	41150	48
457	20241219	132100	1039604850	41150	41150	41150	41100	148
458	20241219	132000	1033514800	41150	41150	41200	41100	97
459	20241219	131900	1029524150	41150	41150	41150	41100	61
460	20241219	131800	1027015900	41150	41100	41150	41100	40
461	20241219	131700	1025370150	41100	41050	41100	41050	54
462	20241219	131600	1023150850	41100	41100	41100	41050	236
463	20241219	131500	1013452350	41100	41150	41150	41100	79
464	20241219	131400	1010202500	41150	41150	41150	41150	22
465	20241219	131300	1009297200	41100	41150	41200	41100	40
466	20241219	131200	1007650900	41150	41200	41200	41150	111
467	20241219	131100	1003078900	41200	41150	41250	41150	93
468	20241219	131000	999248800	41150	41200	41200	41150	124
469	20241219	130900	994143600	41250	41250	41250	41200	69
470	20241219	130800	991298800	41250	41250	41250	41200	129
471	20241219	130700	985979000	41250	41200	41300	41200	274
472	20241219	130600	974673600	41250	41250	41250	41100	141
473	20241219	130500	968867700	41250	41250	41300	41200	147
474	20241219	130400	962808650	41200	41300	41300	41200	165
475	20241219	130300	956004400	41300	41250	41300	41250	505
476	20241219	130200	935168350	41200	41000	41200	41000	715
477	20241219	130100	905748400	41050	41000	41050	41000	97
478	20241219	130000	901769850	40950	41000	41000	40950	43
479	20241219	125900	900008550	41000	41050	41050	40950	150
480	20241219	125800	893855250	41100	41050	41100	41050	137
481	20241219	125700	888229350	41050	41050	41100	41000	565
482	20241219	125600	865034850	41050	41000	41050	40900	87
483	20241219	125500	861467000	41000	40900	41000	40900	300
484	20241219	125400	849172350	40900	40850	40900	40850	255
485	20241219	125300	838751850	40850	40850	40850	40850	30
486	20241219	125200	837526350	40850	40850	40900	40850	39
487	20241219	125100	835933150	40850	40900	40900	40800	118
488	20241219	125000	831115250	40850	40850	40950	40850	41
489	20241219	124900	829440100	40900	40850	40900	40800	73
490	20241219	124800	826457850	40850	40850	40900	40850	37
491	20241219	124700	824945750	40850	40850	40850	40800	73
492	20241219	124600	821965650	40800	40800	40900	40800	90
493	20241219	124500	818292450	40850	40850	40850	40850	21
494	20241219	124400	817434600	40750	40800	40850	40750	97
495	20241219	124300	813477200	40800	40800	40800	40800	67
496	20241219	124200	810743600	40850	40850	40850	40800	31
497	20241219	124100	809477300	40800	40750	40900	40750	166
498	20241219	124000	802701200	40800	40800	40800	40800	13
499	20241219	123900	802170800	40800	40750	40850	40750	50
500	20241219	123800	800131500	40800	40800	40850	40800	34
501	20241219	123700	798744250	40900	40800	40900	40800	10
502	20241219	123600	798335900	40850	40850	40850	40750	38
503	20241219	123500	796785500	40850	40850	40850	40800	87
504	20241219	123400	793235750	40800	40750	40850	40750	116
505	20241219	123300	788503850	40750	40700	40800	40700	37
506	20241219	123200	786997000	40750	40750	40750	40750	86
507	20241219	123100	783492500	40750	40800	40800	40700	69
508	20241219	123000	780679700	40700	40700	40700	40700	93
509	20241219	122900	776894600	40700	40800	40800	40700	119
510	20241219	122800	772043800	40800	40900	40900	40800	26
511	20241219	122700	770981400	40750	40800	40800	40750	38
512	20241219	122600	769432500	40800	40850	40850	40800	85
513	20241219	122500	765964450	40850	40900	40900	40850	334
514	20241219	122400	752316550	40950	40900	40950	40900	111
515	20241219	122300	747776100	40900	40950	41000	40900	52
516	20241219	122200	745646650	40950	40900	41000	40900	174
517	20241219	122100	738527100	40900	40950	40950	40900	113
518	20241219	122000	733904450	41000	40950	41000	40950	98
519	20241219	121900	729886500	40950	40900	40950	40900	64
520	20241219	121800	727266900	40900	40900	40900	40850	140
521	20241219	121700	721544150	40900	40950	40950	40900	4
522	20241219	121600	721380450	40900	40900	40950	40900	56
523	20241219	121500	719089050	40950	40900	40950	40900	55
524	20241219	121400	716838950	40900	40950	40950	40900	26
525	20241219	121300	715774400	40950	40900	40950	40900	150
526	20241219	121200	709637600	40900	40900	40900	40900	125
527	20241219	121100	704525100	40900	40800	40900	40800	101
528	20241219	121000	700403350	40800	40800	40850	40750	66
529	20241219	120900	697712900	40750	40800	40800	40750	59
530	20241219	120800	695308300	40800	40900	40900	40800	94
531	20241219	120700	691468000	40850	40850	40900	40800	88
532	20241219	120600	687874000	40900	40900	40950	40900	34
533	20241219	120500	686483100	40950	40900	40950	40900	65
534	20241219	120400	683823600	40950	40950	40950	40950	25
535	20241219	120300	682799850	40950	40950	41000	40950	92
536	20241219	120200	679029950	40950	40950	40950	40850	173
537	20241219	120100	671957200	40850	40850	40950	40850	49
538	20241219	120000	669954550	40850	40900	40900	40850	20
539	20241219	115900	669137500	40900	40800	40900	40800	143
540	20241219	115800	663299850	40850	40800	40850	40750	68
541	20241219	115700	660526300	40800	40800	40800	40750	16
542	20241219	115600	659873550	40800	40800	40800	40750	95
543	20241219	115500	656001050	40800	40800	40800	40800	38
544	20241219	115400	654450650	40800	40700	40850	40700	69
545	20241219	115300	651635500	40800	40750	40850	40700	52
546	20241219	115200	649514500	40750	40800	40850	40750	67
547	20241219	115100	646782100	40800	40800	40800	40750	82
548	20241219	115000	643439800	40800	40750	40800	40700	92
549	20241219	114900	639691050	40700	40700	40700	40700	35
550	20241219	114800	638266550	40700	40800	40800	40700	37
551	20241219	114700	636758400	40800	40700	40800	40700	56
552	20241219	114600	634478050	40700	40700	40750	40700	37
553	20241219	114500	632971900	40800	40750	40800	40750	53
554	20241219	114400	630809700	40750	40700	40800	40700	65
555	20241219	114300	628161150	40800	40750	40800	40750	50
556	20241219	114200	626122100	40800	40800	40850	40750	52
557	20241219	114100	624000550	40750	40700	40800	40700	67
558	20241219	114000	621270350	40750	40750	40750	40750	92
559	20241219	113900	617521350	40800	40750	40800	40750	163
560	20241219	113800	610878100	40800	40750	40800	40750	31
561	20241219	113700	609614800	40750	40800	40800	40750	47
562	20241219	113600	607697800	40800	40750	40800	40700	48
563	20241219	113500	605741300	40800	40800	40850	40750	57
564	20241219	113400	603416600	40750	40750	40750	40700	89
565	20241219	113300	599790250	40800	40700	40800	40700	66
566	20241219	113200	597101000	40750	40800	40800	40750	25
567	20241219	113100	596081750	40800	40850	40850	40800	38
568	20241219	113000	594529500	40850	40700	40850	40700	69
569	20241219	112900	591715050	40700	40800	40800	40700	71
570	20241219	112800	588821300	40850	40850	40850	40850	39
571	20241219	112700	587228150	40700	40700	40750	40700	162
572	20241219	112600	580628950	40700	40700	40750	40700	48
573	20241219	112500	578674600	40700	40850	40850	40700	17
574	20241219	112400	577980600	40750	40700	40750	40650	66
575	20241219	112300	575293900	40700	40700	40700	40700	79
576	20241219	112200	572078600	40750	40750	40750	40750	23
577	20241219	112100	571141350	40700	40700	40700	40700	23
578	20241219	112000	570205250	40700	40750	40750	40700	115
579	20241219	111900	565523050	40800	40750	40800	40750	22
580	20241219	111800	564625700	40750	40850	40850	40750	60
581	20241219	111700	562177750	40850	40900	40900	40850	22
582	20241219	111600	561279000	40850	40750	40850	40750	35
583	20241219	111500	559850650	40750	40850	40850	40750	112
584	20241219	111400	555284250	40850	40850	40850	40800	15
585	20241219	111300	554671550	40850	40800	40850	40750	59
586	20241219	111200	552265600	40800	40800	40850	40800	132
587	20241219	111100	546879950	40850	40800	40850	40800	22
588	20241219	111000	545981950	40800	40800	40800	40750	31
589	20241219	110900	544718000	40850	40750	40850	40750	114
590	20241219	110800	540071800	40750	40800	40800	40750	25
591	20241219	110700	539052100	40750	40700	40750	40700	132
592	20241219	110600	533677400	40750	40700	40750	40700	49
593	20241219	110500	531681650	40700	40650	40800	40650	312
594	20241219	110400	518980650	40700	40700	40750	40700	136
595	20241219	110300	513445400	40750	40800	40800	40750	38
596	20241219	110200	511895550	40800	40750	40800	40750	110
597	20241219	110100	507411700	40750	40750	40750	40700	119
598	20241219	110000	502567450	40750	40800	40800	40750	75
599	20241219	105900	499509150	40850	40800	40850	40800	63
600	20241219	105800	496938150	40750	40800	40800	40750	108
601	20241219	105700	492535800	40800	40850	40850	40800	52
602	20241219	105600	490413650	40850	40900	40900	40850	40
603	20241219	105500	488779600	40800	40850	40900	40800	42
604	20241219	105400	487062950	40900	40950	41000	40900	75
605	20241219	105300	483992900	40950	41000	41050	40950	73
606	20241219	105200	481000550	40950	40950	41000	40950	105
607	20241219	105100	476700550	40950	41000	41000	40950	35
608	20241219	105000	475266800	41000	40950	41000	40950	216
609	20241219	104900	466421200	40950	41000	41000	40900	97
610	20241219	104800	462449250	41000	41000	41000	41000	49
611	20241219	104700	460440250	41000	41050	41050	41000	27
612	20241219	104600	459333100	41000	41050	41050	41000	69
613	20241219	104500	456502850	41050	41100	41100	41050	79
614	20241219	104400	453259400	41050	41050	41050	41050	17
615	20241219	104300	452561550	41050	41100	41100	41050	76
616	20241219	104200	449438900	41050	41100	41100	41050	17
617	20241219	104100	448740450	41100	41050	41100	41050	41
618	20241219	104000	447057050	41050	41150	41150	41050	48
619	20241219	103900	445085250	41150	41100	41150	41100	27
620	20241219	103800	443975150	41050	41050	41050	41000	37
621	20241219	103700	442456350	41100	41000	41100	41000	170
622	20241219	103600	435477350	41000	40850	41050	40850	172
623	20241219	103500	428427950	40850	40900	40900	40850	25
624	20241219	103400	427406400	40900	40950	40950	40900	44
625	20241219	103300	425606400	40950	40950	41000	40900	21
626	20241219	103200	424746100	40950	40950	40950	40950	15
627	20241219	103100	424131850	40950	41000	41000	40950	37
628	20241219	103000	422615950	41050	40900	41050	40900	38
629	20241219	102900	421059600	40900	40900	40900	40850	44
630	20241219	102800	419260050	40950	41000	41000	40950	22
631	20241219	102700	418358900	41000	40950	41000	40950	29
632	20241219	102600	417170950	40950	40950	40950	40950	92
633	20241219	102500	413403550	40950	41150	41150	40950	37
634	20241219	102400	411884450	41150	40950	41150	40950	30
635	20241219	102300	410653700	40950	41000	41000	40950	61
636	20241219	102200	408154600	41000	40900	41000	40900	25
637	20241219	102100	407129950	40900	40850	40900	40850	26
638	20241219	102000	406067650	40850	40950	40950	40850	85
639	20241219	101900	402591950	40950	41000	41000	40950	34
640	20241219	101800	401198900	40950	41000	41000	40950	9
641	20241219	101700	400830150	41000	41150	41150	41000	63
642	20241219	101600	398243450	41150	41100	41150	41050	14
643	20241219	101500	397667550	41050	40950	41050	40950	64
644	20241219	101400	395044650	41000	41100	41100	41000	46
645	20241219	101300	393156050	41100	41000	41100	41000	12
646	20241219	101200	392663400	41000	41000	41000	40950	75
647	20241219	101100	389589150	41050	41050	41050	41050	48
648	20241219	101000	387618750	41050	40950	41050	40950	109
649	20241219	100900	383149000	41000	41000	41000	41000	40
650	20241219	100800	381509000	41050	41050	41050	41000	36
651	20241219	100700	380032450	41050	41000	41050	40900	74
652	20241219	100600	376998250	41050	41100	41100	41000	161
653	20241219	100500	370384700	41150	40850	41350	40850	1928
654	20241219	100400	291269200	40800	40750	40800	40750	20
655	20241219	100300	290453550	40750	40800	40800	40750	109
656	20241219	100200	286007300	40850	40800	40900	40800	26
657	20241219	100100	284945300	40800	40800	40800	40800	17
658	20241219	100000	284251700	40850	40950	40950	40850	67
659	20241219	095900	281513700	40950	40900	40950	40850	36
660	20241219	095800	280041850	40850	40950	40950	40850	13
661	20241219	095700	279509750	40900	40950	40950	40900	72
662	20241219	095600	276564600	40950	40600	40950	40600	628
663	20241219	095500	251011550	40600	40650	40650	40600	6
664	20241219	095400	250767800	40650	40500	40650	40500	483
665	20241219	095300	231161050	40450	40450	40500	40400	22
666	20241219	095200	230270350	40500	40450	40500	40450	39
667	20241219	095100	228691350	40450	40400	40500	40400	80
668	20241219	095000	225458400	40400	40400	40450	40350	32
669	20241219	094900	224165600	40400	40450	40450	40350	44
670	20241219	094800	222388050	40400	40450	40500	40400	43
671	20241219	094700	220649000	40450	40400	40450	40400	22
672	20241219	094600	219759550	40400	40400	40400	40350	64
673	20241219	094500	217175500	40400	40500	40500	40400	27
674	20241219	094400	216084100	40450	40400	40450	40400	20
675	20241219	094300	215275600	40400	40400	40400	40300	59
676	20241219	094200	212893500	40400	40350	40400	40150	282
677	20241219	094100	201543850	40350	40400	40400	40350	29
678	20241219	094000	200372450	40400	40350	40400	40200	454
679	20241219	093900	182085150	40350	40300	40400	40300	35
680	20241219	093800	180672900	40300	40300	40300	40300	5
681	20241219	093700	180471400	40300	40350	40450	40300	53
682	20241219	093600	178333900	40350	40350	40400	40250	1067
683	20241219	093500	135323450	40350	40450	40450	40350	166
684	20241219	093400	128616100	40450	40450	40500	40400	72
685	20241219	093300	125704950	40400	40400	40450	40350	114
686	20241219	093200	121099950	40450	40400	40450	40400	28
687	20241219	093100	119968650	40450	40450	40450	40400	74
688	20241219	093000	116978700	40550	40500	40550	40500	81
689	20241219	092900	113698050	40500	40450	40500	40450	25
690	20241219	092800	112686050	40450	40450	40500	40400	113
691	20241219	092700	108115250	40450	40400	40450	40400	10
692	20241219	092600	107711200	40400	40400	40400	40400	19
693	20241219	092500	106943600	40400	40400	40500	40400	364
694	20241219	092400	92232950	40350	40350	40350	40350	1
695	20241219	092300	92192600	40400	40400	40500	40400	149
696	20241219	092200	86170400	40500	40550	40550	40300	813
697	20241219	092100	53349150	40550	40600	40600	40550	21
698	20241219	092000	52496600	40650	40700	40700	40600	62
699	20241219	091900	49978500	40750	40750	40750	40750	17
700	20241219	091800	49285750	40800	40800	40800	40800	0
701	20241219	091700	49285750	40800	40800	40800	40800	48
702	20241219	091600	47327350	40800	40950	40950	40800	20
703	20241219	091500	46511200	40850	40800	40900	40750	18
704	20241219	091400	45775650	40700	40750	40800	40700	33
705	20241219	091300	44430450	40750	40750	40750	40750	4
706	20241219	091200	44267450	40800	40800	40800	40800	5
707	20241219	091100	44063450	40800	40800	40800	40800	3
708	20241219	091000	43941050	40800	40750	40800	40750	13
709	20241219	090900	43411050	40750	40600	40750	40600	22
710	20241219	090800	42516050	40600	40850	40850	40600	70
711	20241219	090700	39671300	40850	40800	40850	40800	20
712	20241219	090600	38854450	40700	40800	40800	40700	22
713	20241219	090500	37956950	40800	40800	40800	40750	31
714	20241219	090400	36693550	40800	40800	40800	40800	75
715	20241219	090300	33633550	40800	40800	40800	40800	18
716	20241219	090200	32899150	40600	40500	40800	40400	82
717	20241219	090100	29569550	40250	40400	40500	40250	31
718	20241219	090000	28317350	40500	40000	41000	39900	708