KissMeData/099320/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	200900	2190166000	41200	41200	41200	41200	804
3	20241216	200800	2190166000	41200	41200	41200	41200	0
4	20241216	200700	2190166000	41200	41200	41200	41200	0
5	20241216	200600	2190166000	41200	41200	41200	41200	0
6	20241216	200500	2190166000	41200	41200	41200	41200	0
7	20241216	200400	2190166000	41200	41200	41200	41200	0
8	20241216	200300	2190166000	41200	41200	41200	41200	0
9	20241216	200200	2190166000	41200	41200	41200	41200	0
10	20241216	200100	2190166000	41200	41200	41200	41200	0
11	20241216	200000	2190166000	41200	41200	41200	41200	0
12	20241216	195900	2190166000	41200	41200	41200	41200	0
13	20241216	195800	2190166000	41200	41200	41200	41200	0
14	20241216	195700	2190166000	41200	41200	41200	41200	0
15	20241216	195600	2190166000	41200	41200	41200	41200	0
16	20241216	195500	2190166000	41200	41200	41200	41200	0
17	20241216	195400	2190166000	41200	41200	41200	41200	0
18	20241216	195300	2190166000	41200	41200	41200	41200	0
19	20241216	195200	2190166000	41200	41200	41200	41200	0
20	20241216	195100	2190166000	41200	41200	41200	41200	0
21	20241216	195000	2190166000	41200	41200	41200	41200	0
22	20241216	194900	2190166000	41200	41200	41200	41200	0
23	20241216	194800	2190166000	41200	41200	41200	41200	0
24	20241216	194700	2190166000	41200	41200	41200	41200	0
25	20241216	194600	2190166000	41200	41200	41200	41200	0
26	20241216	194500	2190166000	41200	41200	41200	41200	0
27	20241216	194400	2190166000	41200	41200	41200	41200	0
28	20241216	194300	2190166000	41200	41200	41200	41200	0
29	20241216	194200	2190166000	41200	41200	41200	41200	0
30	20241216	194100	2190166000	41200	41200	41200	41200	0
31	20241216	194000	2190166000	41200	41200	41200	41200	0
32	20241216	193900	2190166000	41200	41200	41200	41200	804
33	20241216	193800	2190166000	41200	41200	41200	41200	0
34	20241216	193700	2190166000	41200	41200	41200	41200	0
35	20241216	193600	2190166000	41200	41200	41200	41200	0
36	20241216	193500	2190166000	41200	41200	41200	41200	0
37	20241216	193400	2190166000	41200	41200	41200	41200	0
38	20241216	193300	2190166000	41200	41200	41200	41200	0
39	20241216	193200	2190166000	41200	41200	41200	41200	0
40	20241216	193100	2190166000	41200	41200	41200	41200	0
41	20241216	193000	2190166000	41200	41200	41200	41200	0
42	20241216	192900	2190166000	41200	41200	41200	41200	0
43	20241216	192800	2190166000	41200	41200	41200	41200	0
44	20241216	192700	2190166000	41200	41200	41200	41200	0
45	20241216	192600	2190166000	41200	41200	41200	41200	0
46	20241216	192500	2190166000	41200	41200	41200	41200	0
47	20241216	192400	2190166000	41200	41200	41200	41200	0
48	20241216	192300	2190166000	41200	41200	41200	41200	0
49	20241216	192200	2190166000	41200	41200	41200	41200	0
50	20241216	192100	2190166000	41200	41200	41200	41200	0
51	20241216	192000	2190166000	41200	41200	41200	41200	0
52	20241216	191900	2190166000	41200	41200	41200	41200	0
53	20241216	191800	2190166000	41200	41200	41200	41200	0
54	20241216	191700	2190166000	41200	41200	41200	41200	0
55	20241216	191600	2190166000	41200	41200	41200	41200	0
56	20241216	191500	2190166000	41200	41200	41200	41200	0
57	20241216	191400	2190166000	41200	41200	41200	41200	0
58	20241216	191300	2190166000	41200	41200	41200	41200	0
59	20241216	191200	2190166000	41200	41200	41200	41200	0
60	20241216	191100	2190166000	41200	41200	41200	41200	0
61	20241216	191000	2190166000	41200	41200	41200	41200	0
62	20241216	190900	2190166000	41200	41200	41200	41200	804
63	20241216	190800	2190166000	41200	41200	41200	41200	0
64	20241216	190700	2190166000	41200	41200	41200	41200	0
65	20241216	190600	2190166000	41200	41200	41200	41200	0
66	20241216	190500	2190166000	41200	41200	41200	41200	0
67	20241216	190400	2190166000	41200	41200	41200	41200	0
68	20241216	190300	2190166000	41200	41200	41200	41200	0
69	20241216	190200	2190166000	41200	41200	41200	41200	0
70	20241216	190100	2190166000	41200	41200	41200	41200	0
71	20241216	190000	2190166000	41200	41200	41200	41200	0
72	20241216	185900	2190166000	41200	41200	41200	41200	0
73	20241216	185800	2190166000	41200	41200	41200	41200	0
74	20241216	185700	2190166000	41200	41200	41200	41200	0
75	20241216	185600	2190166000	41200	41200	41200	41200	0
76	20241216	185500	2190166000	41200	41200	41200	41200	0
77	20241216	185400	2190166000	41200	41200	41200	41200	0
78	20241216	185300	2190166000	41200	41200	41200	41200	0
79	20241216	185200	2190166000	41200	41200	41200	41200	0
80	20241216	185100	2190166000	41200	41200	41200	41200	0
81	20241216	185000	2190166000	41200	41200	41200	41200	0
82	20241216	184900	2190166000	41200	41200	41200	41200	0
83	20241216	184800	2190166000	41200	41200	41200	41200	0
84	20241216	184700	2190166000	41200	41200	41200	41200	0
85	20241216	184600	2190166000	41200	41200	41200	41200	0
86	20241216	184500	2190166000	41200	41200	41200	41200	0
87	20241216	184400	2190166000	41200	41200	41200	41200	0
88	20241216	184300	2190166000	41200	41200	41200	41200	0
89	20241216	184200	2190166000	41200	41200	41200	41200	0
90	20241216	184100	2190166000	41200	41200	41200	41200	0
91	20241216	184000	2190166000	41200	41200	41200	41200	0
92	20241216	183900	2190166000	41200	41200	41200	41200	804
93	20241216	183800	2190166000	41200	41200	41200	41200	0
94	20241216	183700	2190166000	41200	41200	41200	41200	0
95	20241216	183600	2190166000	41200	41200	41200	41200	0
96	20241216	183500	2190166000	41200	41200	41200	41200	0
97	20241216	183400	2190166000	41200	41200	41200	41200	0
98	20241216	183300	2190166000	41200	41200	41200	41200	0
99	20241216	183200	2190166000	41200	41200	41200	41200	0
100	20241216	183100	2190166000	41200	41200	41200	41200	0
101	20241216	183000	2190166000	41200	41200	41200	41200	0
102	20241216	182900	2190166000	41200	41200	41200	41200	0
103	20241216	182800	2190166000	41200	41200	41200	41200	0
104	20241216	182700	2190166000	41200	41200	41200	41200	0
105	20241216	182600	2190166000	41200	41200	41200	41200	0
106	20241216	182500	2190166000	41200	41200	41200	41200	0
107	20241216	182400	2190166000	41200	41200	41200	41200	0
108	20241216	182300	2190166000	41200	41200	41200	41200	0
109	20241216	182200	2190166000	41200	41200	41200	41200	0
110	20241216	182100	2190166000	41200	41200	41200	41200	0
111	20241216	182000	2190166000	41200	41200	41200	41200	0
112	20241216	181900	2190166000	41200	41200	41200	41200	0
113	20241216	181800	2190166000	41200	41200	41200	41200	0
114	20241216	181700	2190166000	41200	41200	41200	41200	0
115	20241216	181600	2190166000	41200	41200	41200	41200	0
116	20241216	181500	2190166000	41200	41200	41200	41200	0
117	20241216	181400	2190166000	41200	41200	41200	41200	0
118	20241216	181300	2190166000	41200	41200	41200	41200	0
119	20241216	181200	2190166000	41200	41200	41200	41200	0
120	20241216	181100	2190166000	41200	41200	41200	41200	0
121	20241216	181000	2190166000	41200	41200	41200	41200	0
122	20241216	180900	2190166000	41200	41200	41200	41200	804
123	20241216	180800	2190166000	41200	41200	41200	41200	0
124	20241216	180700	2190166000	41200	41200	41200	41200	0
125	20241216	180600	2190166000	41200	41200	41200	41200	0
126	20241216	180500	2190166000	41200	41200	41200	41200	0
127	20241216	180400	2190166000	41200	41200	41200	41200	0
128	20241216	180300	2190166000	41200	41200	41200	41200	0
129	20241216	180200	2190166000	41200	41200	41200	41200	0
130	20241216	180100	2190166000	41200	41200	41200	41200	0
131	20241216	180000	2190166000	41200	41200	41200	41200	0
132	20241216	175900	2190166000	41200	41200	41200	41200	0
133	20241216	175800	2190166000	41200	41200	41200	41200	0
134	20241216	175700	2190166000	41200	41200	41200	41200	0
135	20241216	175600	2190166000	41200	41200	41200	41200	0
136	20241216	175500	2190166000	41200	41200	41200	41200	0
137	20241216	175400	2190166000	41200	41200	41200	41200	0
138	20241216	175300	2190166000	41200	41200	41200	41200	0
139	20241216	175200	2190166000	41200	41200	41200	41200	0
140	20241216	175100	2190166000	41200	41200	41200	41200	0
141	20241216	175000	2190166000	41200	41200	41200	41200	0
142	20241216	174900	2190166000	41200	41200	41200	41200	0
143	20241216	174800	2190166000	41200	41200	41200	41200	0
144	20241216	174700	2190166000	41200	41200	41200	41200	0
145	20241216	174600	2190166000	41200	41200	41200	41200	0
146	20241216	174500	2190166000	41200	41200	41200	41200	0
147	20241216	174400	2190166000	41200	41200	41200	41200	0
148	20241216	174300	2190166000	41200	41200	41200	41200	0
149	20241216	174200	2190166000	41200	41200	41200	41200	0
150	20241216	174100	2190166000	41200	41200	41200	41200	0
151	20241216	174000	2190166000	41200	41200	41200	41200	0
152	20241216	173900	2190166000	41200	41200	41200	41200	804
153	20241216	173800	2190166000	41200	41200	41200	41200	0
154	20241216	173700	2190166000	41200	41200	41200	41200	0
155	20241216	173600	2190166000	41200	41200	41200	41200	0
156	20241216	173500	2190166000	41200	41200	41200	41200	0
157	20241216	173400	2190166000	41200	41200	41200	41200	0
158	20241216	173300	2190166000	41200	41200	41200	41200	0
159	20241216	173200	2190166000	41200	41200	41200	41200	0
160	20241216	173100	2190166000	41200	41200	41200	41200	0
161	20241216	173000	2190166000	41200	41200	41200	41200	0
162	20241216	172900	2190166000	41200	41200	41200	41200	0
163	20241216	172800	2190166000	41200	41200	41200	41200	0
164	20241216	172700	2190166000	41200	41200	41200	41200	0
165	20241216	172600	2190166000	41200	41200	41200	41200	0
166	20241216	172500	2190166000	41200	41200	41200	41200	0
167	20241216	172400	2190166000	41200	41200	41200	41200	0
168	20241216	172300	2190166000	41200	41200	41200	41200	0
169	20241216	172200	2190166000	41200	41200	41200	41200	0
170	20241216	172100	2190166000	41200	41200	41200	41200	0
171	20241216	172000	2190166000	41200	41200	41200	41200	0
172	20241216	171900	2190166000	41200	41200	41200	41200	0
173	20241216	171800	2190166000	41200	41200	41200	41200	0
174	20241216	171700	2190166000	41200	41200	41200	41200	0
175	20241216	171600	2190166000	41200	41200	41200	41200	0
176	20241216	171500	2190166000	41200	41200	41200	41200	0
177	20241216	171400	2190166000	41200	41200	41200	41200	0
178	20241216	171300	2190166000	41200	41200	41200	41200	0
179	20241216	171200	2190166000	41200	41200	41200	41200	0
180	20241216	171100	2190166000	41200	41200	41200	41200	0
181	20241216	171000	2190166000	41200	41200	41200	41200	0
182	20241216	170900	2190166000	41200	41200	41200	41200	804
183	20241216	170800	2190166000	41200	41200	41200	41200	0
184	20241216	170700	2190166000	41200	41200	41200	41200	0
185	20241216	170600	2190166000	41200	41200	41200	41200	0
186	20241216	170500	2190166000	41200	41200	41200	41200	0
187	20241216	170400	2190166000	41200	41200	41200	41200	0
188	20241216	170300	2190166000	41200	41200	41200	41200	0
189	20241216	170200	2190166000	41200	41200	41200	41200	0
190	20241216	170100	2190166000	41200	41200	41200	41200	0
191	20241216	170000	2190166000	41200	41200	41200	41200	0
192	20241216	165900	2190166000	41200	41200	41200	41200	0
193	20241216	165800	2190166000	41200	41200	41200	41200	0
194	20241216	165700	2190166000	41200	41200	41200	41200	0
195	20241216	165600	2190166000	41200	41200	41200	41200	0
196	20241216	165500	2190166000	41200	41200	41200	41200	0
197	20241216	165400	2190166000	41200	41200	41200	41200	0
198	20241216	165300	2190166000	41200	41200	41200	41200	0
199	20241216	165200	2190166000	41200	41200	41200	41200	0
200	20241216	165100	2190166000	41200	41200	41200	41200	0
201	20241216	165000	2190166000	41200	41200	41200	41200	0
202	20241216	164900	2190166000	41200	41200	41200	41200	0
203	20241216	164800	2190166000	41200	41200	41200	41200	0
204	20241216	164700	2190166000	41200	41200	41200	41200	0
205	20241216	164600	2190166000	41200	41200	41200	41200	0
206	20241216	164500	2190166000	41200	41200	41200	41200	0
207	20241216	164400	2190166000	41200	41200	41200	41200	0
208	20241216	164300	2190166000	41200	41200	41200	41200	0
209	20241216	164200	2190166000	41200	41200	41200	41200	0
210	20241216	164100	2190166000	41200	41200	41200	41200	0
211	20241216	164000	2190166000	41200	41200	41200	41200	0
212	20241216	163900	2190166000	41200	41200	41200	41200	804
213	20241216	163800	2190166000	41200	41200	41200	41200	0
214	20241216	163700	2190166000	41200	41200	41200	41200	0
215	20241216	163600	2190166000	41200	41200	41200	41200	0
216	20241216	163500	2190166000	41200	41200	41200	41200	0
217	20241216	163400	2190166000	41200	41200	41200	41200	0
218	20241216	163300	2190166000	41200	41200	41200	41200	0
219	20241216	163200	2190166000	41200	41200	41200	41200	0
220	20241216	163100	2190166000	41200	41200	41200	41200	0
221	20241216	163000	2190166000	41200	41200	41200	41200	0
222	20241216	162900	2190166000	41200	41200	41200	41200	0
223	20241216	162800	2190166000	41200	41200	41200	41200	0
224	20241216	162700	2190166000	41200	41200	41200	41200	0
225	20241216	162600	2190166000	41200	41200	41200	41200	0
226	20241216	162500	2190166000	41200	41200	41200	41200	0
227	20241216	162400	2190166000	41200	41200	41200	41200	0
228	20241216	162300	2190166000	41200	41200	41200	41200	0
229	20241216	162200	2190166000	41200	41200	41200	41200	0
230	20241216	162100	2190166000	41200	41200	41200	41200	0
231	20241216	162000	2190166000	41200	41200	41200	41200	0
232	20241216	161900	2190166000	41200	41200	41200	41200	0
233	20241216	161800	2190166000	41200	41200	41200	41200	0
234	20241216	161700	2190166000	41200	41200	41200	41200	0
235	20241216	161600	2190166000	41200	41200	41200	41200	0
236	20241216	161500	2190166000	41200	41200	41200	41200	0
237	20241216	161400	2190166000	41200	41200	41200	41200	0
238	20241216	161300	2190166000	41200	41200	41200	41200	0
239	20241216	161200	2190166000	41200	41200	41200	41200	0
240	20241216	161100	2190166000	41200	41200	41200	41200	0
241	20241216	161000	2190166000	41200	41200	41200	41200	0
242	20241216	160900	2190166000	41200	41200	41200	41200	804
243	20241216	160800	2190166000	41200	41200	41200	41200	0
244	20241216	160700	2190166000	41200	41200	41200	41200	0
245	20241216	160600	2190166000	41200	41200	41200	41200	0
246	20241216	160500	2190166000	41200	41200	41200	41200	0
247	20241216	160400	2190166000	41200	41200	41200	41200	0
248	20241216	160300	2190166000	41200	41200	41200	41200	0
249	20241216	160200	2190166000	41200	41200	41200	41200	0
250	20241216	160100	2190166000	41200	41200	41200	41200	0
251	20241216	160000	2190166000	41200	41200	41200	41200	0
252	20241216	155900	2190166000	41200	41200	41200	41200	0
253	20241216	155800	2190166000	41200	41200	41200	41200	0
254	20241216	155700	2190166000	41200	41200	41200	41200	0
255	20241216	155600	2190166000	41200	41200	41200	41200	0
256	20241216	155500	2190166000	41200	41200	41200	41200	0
257	20241216	155400	2190166000	41200	41200	41200	41200	0
258	20241216	155300	2190166000	41200	41200	41200	41200	0
259	20241216	155200	2190166000	41200	41200	41200	41200	0
260	20241216	155100	2190166000	41200	41200	41200	41200	0
261	20241216	155000	2190166000	41200	41200	41200	41200	0
262	20241216	154900	2190166000	41200	41200	41200	41200	0
263	20241216	154800	2190166000	41200	41200	41200	41200	0
264	20241216	154700	2190166000	41200	41200	41200	41200	0
265	20241216	154600	2190166000	41200	41200	41200	41200	0
266	20241216	154500	2190166000	41200	41200	41200	41200	0
267	20241216	154400	2190166000	41200	41200	41200	41200	0
268	20241216	154300	2190166000	41200	41200	41200	41200	0
269	20241216	154200	2190166000	41200	41200	41200	41200	0
270	20241216	154100	2190166000	41200	41200	41200	41200	0
271	20241216	154000	2190166000	41200	41200	41200	41200	0
272	20241216	153900	2190166000	41200	41200	41200	41200	804
273	20241216	153800	2190166000	41200	41200	41200	41200	0
274	20241216	153700	2190166000	41200	41200	41200	41200	0
275	20241216	153600	2190166000	41200	41200	41200	41200	0
276	20241216	153500	2190166000	41200	41200	41200	41200	0
277	20241216	153400	2190166000	41200	41200	41200	41200	0
278	20241216	153300	2190166000	41200	41200	41200	41200	0
279	20241216	153200	2190166000	41200	41200	41200	41200	0
280	20241216	153100	2190166000	41200	41200	41200	41200	0
281	20241216	153000	2190166000	41200	41200	41200	41200	804
282	20241216	152900	2157041200	41300	41300	41300	41300	0
283	20241216	152800	2157041200	41300	41300	41300	41300	0
284	20241216	152700	2157041200	41300	41300	41300	41300	0
285	20241216	152600	2157041200	41300	41300	41300	41300	0
286	20241216	152500	2157041200	41300	41300	41300	41300	0
287	20241216	152400	2157041200	41300	41300	41300	41300	0
288	20241216	152300	2157041200	41300	41300	41300	41300	0
289	20241216	152200	2157041200	41300	41300	41300	41300	0
290	20241216	152100	2157041200	41300	41300	41300	41300	0
291	20241216	152000	2157041200	41300	41300	41300	41300	0
292	20241216	151900	2157041200	41300	41300	41300	41300	93
293	20241216	151800	2153200300	41300	41300	41300	41250	42
294	20241216	151700	2151465950	41300	41250	41300	41250	52
295	20241216	151600	2149318450	41300	41300	41300	41300	35
296	20241216	151500	2147872950	41300	41250	41300	41250	231
297	20241216	151400	2138332700	41250	41300	41300	41250	65
298	20241216	151300	2135651150	41300	41300	41300	41300	222
299	20241216	151200	2126482550	41250	41250	41250	41250	61
300	20241216	151100	2123966300	41250	41250	41250	41250	17
301	20241216	151000	2123265050	41300	41250	41300	41250	17
302	20241216	150900	2122563000	41250	41200	41250	41200	39
303	20241216	150800	2120954300	41100	41250	41250	41100	1579
304	20241216	150700	2055973050	41300	41300	41300	41250	164
305	20241216	150600	2049202400	41300	41350	41350	41300	108
306	20241216	150500	2044741750	41350	41350	41350	41350	6
307	20241216	150400	2044493650	41300	41300	41300	41300	18
308	20241216	150300	2043750250	41300	41350	41350	41300	66
309	20241216	150200	2041024150	41350	41350	41350	41350	5
310	20241216	150100	2040817400	41300	41300	41300	41300	3
311	20241216	150000	2040693500	41350	41300	41350	41300	83
312	20241216	145900	2037265550	41350	41300	41350	41300	79
313	20241216	145800	2034002800	41350	41350	41350	41350	1
314	20241216	145700	2033961450	41350	41350	41350	41350	22
315	20241216	145600	2033051750	41300	41350	41350	41250	619
316	20241216	145500	2007499800	41350	41300	41350	41300	6
317	20241216	145400	2007251750	41350	41350	41350	41350	4
318	20241216	145300	2007086350	41350	41350	41350	41350	16
319	20241216	145200	2006424750	41350	41350	41350	41350	23
320	20241216	145100	2005473700	41350	41350	41350	41350	141
321	20241216	145000	1999643350	41350	41350	41350	41350	4
322	20241216	144900	1999477950	41350	41400	41400	41350	4
323	20241216	144800	1999312500	41300	41350	41350	41300	20
324	20241216	144700	1998486000	41300	41400	41400	41300	310
325	20241216	144600	1985674200	41450	41400	41450	41400	98
326	20241216	144500	1981616950	41400	41450	41450	41400	57
327	20241216	144400	1979256750	41400	41400	41400	41400	26
328	20241216	144300	1978180350	41400	41400	41400	41400	6
329	20241216	144200	1977931950	41400	41400	41400	41400	41
330	20241216	144100	1976234550	41350	41350	41350	41350	31
331	20241216	144000	1974952700	41350	41350	41350	41350	97
332	20241216	143900	1970941750	41350	41350	41350	41350	2
333	20241216	143800	1970859050	41350	41350	41350	41350	5
334	20241216	143700	1970652300	41300	41300	41300	41300	32
335	20241216	143600	1969330700	41300	41300	41300	41300	50
336	20241216	143500	1967265700	41300	41250	41300	41250	145
337	20241216	143400	1961278200	41250	41250	41250	41200	221
338	20241216	143300	1952170500	41250	41250	41250	41200	132
339	20241216	143200	1946728200	41250	41300	41300	41250	4
340	20241216	143100	1946563050	41300	41250	41300	41200	87
341	20241216	143000	1942971250	41250	41250	41300	41250	103
342	20241216	142900	1938720000	41300	41300	41300	41300	52
343	20241216	142800	1936572400	41250	41400	41400	41250	329
344	20241216	142700	1922999400	41300	41300	41300	41300	119
345	20241216	142600	1918084700	41300	41400	41400	41300	394
346	20241216	142500	1901799500	41400	41400	41400	41400	12
347	20241216	142400	1901302700	41400	41400	41400	41400	4
348	20241216	142300	1901137100	41400	41400	41400	41400	10
349	20241216	142200	1900723100	41400	41400	41400	41400	17
350	20241216	142100	1900019300	41400	41450	41450	41350	156
351	20241216	142000	1893562750	41400	41350	41400	41350	89
352	20241216	141900	1889880600	41350	41400	41400	41350	8
353	20241216	141800	1889549450	41400	41400	41400	41400	12
354	20241216	141700	1889052650	41400	41400	41400	41400	64
355	20241216	141600	1886403050	41400	41400	41400	41400	10
356	20241216	141500	1885989050	41450	41500	41500	41450	36
357	20241216	141400	1884496450	41450	41450	41450	41450	6
358	20241216	141300	1884247750	41450	41500	41550	41450	198
359	20241216	141200	1876022850	41500	41500	41500	41500	24
360	20241216	141100	1875026850	41400	41350	41400	41350	38
361	20241216	141000	1873453800	41350	41300	41400	41200	64
362	20241216	140900	1870811950	41300	41300	41300	41250	199
363	20241216	140800	1862600200	41300	41350	41400	41300	143
364	20241216	140700	1856689050	41350	41400	41400	41350	214
365	20241216	140600	1847833350	41400	41450	41450	41400	127
366	20241216	140500	1842572900	41450	41450	41500	41450	102
367	20241216	140400	1838344850	41500	41500	41500	41450	33
368	20241216	140300	1836976650	41500	41500	41500	41500	27
369	20241216	140200	1835856150	41500	41500	41500	41500	6
370	20241216	140100	1835607150	41500	41500	41500	41500	28
371	20241216	140000	1834445150	41500	41500	41500	41500	6
372	20241216	135900	1834196150	41500	41500	41500	41500	11
373	20241216	135800	1833739650	41500	41450	41500	41450	234
374	20241216	135700	1824037300	41450	41500	41500	41450	9
375	20241216	135600	1823663950	41500	41500	41500	41500	69
376	20241216	135500	1820800450	41500	41450	41500	41450	44
377	20241216	135400	1818974500	41500	41500	41500	41500	19
378	20241216	135300	1818186000	41500	41400	41500	41400	21
379	20241216	135200	1817315550	41450	41400	41450	41400	97
380	20241216	135100	1813299600	41400	41450	41450	41400	67
381	20241216	135000	1810522500	41500	41500	41500	41500	5
382	20241216	134900	1810315000	41500	41500	41500	41500	13
383	20241216	134800	1809775500	41500	41500	41500	41500	10
384	20241216	134700	1809360500	41500	41450	41550	41450	78
385	20241216	134600	1806123050	41500	41500	41500	41500	5
386	20241216	134500	1805915550	41550	41500	41550	41500	146
387	20241216	134400	1799856250	41450	41450	41450	41450	19
388	20241216	134300	1799068700	41450	41450	41450	41400	29
389	20241216	134200	1797866700	41450	41450	41450	41450	3
390	20241216	134100	1797742350	41450	41450	41450	41450	9
391	20241216	134000	1797369300	41450	41500	41500	41450	42
392	20241216	133900	1795628250	41450	41450	41450	41450	26
393	20241216	133800	1794550550	41450	41450	41450	41400	12
394	20241216	133700	1794053200	41450	41450	41450	41450	35
395	20241216	133600	1792602450	41450	41400	41450	41400	23
396	20241216	133500	1791650100	41400	41400	41400	41400	57
397	20241216	133400	1789290300	41400	41400	41400	41400	58
398	20241216	133300	1786889100	41400	41350	41400	41350	31
399	20241216	133200	1785607100	41400	41400	41400	41400	0
400	20241216	133100	1785607100	41400	41400	41400	41400	9
401	20241216	133000	1785234500	41400	41400	41500	41400	24
402	20241216	132900	1784239650	41400	41350	41400	41350	22
403	20241216	132800	1783329800	41350	41350	41350	41350	46
404	20241216	132700	1781427700	41400	41350	41400	41350	72
405	20241216	132600	1778450250	41300	41300	41300	41300	6
406	20241216	132500	1778202450	41300	41250	41300	41250	49
407	20241216	132400	1776181100	41250	41150	41250	41150	44
408	20241216	132300	1774368850	41150	41100	41150	41100	96
409	20241216	132200	1770419200	41050	41100	41100	41050	89
410	20241216	132100	1766761350	41100	41150	41150	41100	6
411	20241216	132000	1766514700	41050	41000	41150	41000	99
412	20241216	131900	1762451200	41000	41000	41000	40950	168
413	20241216	131800	1755566200	41000	40950	41050	40950	152
414	20241216	131700	1749334600	40950	40950	40950	40900	102
415	20241216	131600	1745158800	40950	40900	40950	40850	377
416	20241216	131500	1729728000	40850	41050	41050	40850	282
417	20241216	131400	1718186450	41050	41250	41250	41000	2570
418	20241216	131300	1612624050	41250	41200	41250	41200	146
419	20241216	131200	1606608700	41200	41250	41250	41150	946
420	20241216	131100	1567614050	41300	41350	41350	41300	43
421	20241216	131000	1565838100	41300	41300	41300	41250	61
422	20241216	130900	1563318900	41250	41250	41250	41250	12
423	20241216	130800	1562823900	41250	41250	41250	41250	19
424	20241216	130700	1562040150	41250	41250	41250	41250	197
425	20241216	130600	1553913900	41300	41300	41300	41300	26
426	20241216	130500	1552840100	41300	41300	41300	41300	0
427	20241216	130400	1552840100	41300	41300	41300	41300	112
428	20241216	130300	1548214500	41300	41300	41300	41300	0
429	20241216	130200	1548214500	41300	41350	41350	41300	410
430	20241216	130100	1531281400	41350	41350	41350	41350	1
431	20241216	130000	1531240050	41350	41350	41350	41350	61
432	20241216	125900	1528717700	41350	41350	41350	41350	3
433	20241216	125800	1528593650	41350	41350	41350	41350	29
434	20241216	125700	1527394500	41350	41350	41350	41350	49
435	20241216	125600	1525368350	41350	41350	41350	41350	21
436	20241216	125500	1524500000	41400	41350	41400	41350	5
437	20241216	125400	1524293050	41350	41400	41400	41350	13
438	20241216	125300	1523754900	41400	41400	41400	41400	3
439	20241216	125200	1523630700	41400	41400	41400	41400	2
440	20241216	125100	1523547900	41400	41400	41400	41400	0
441	20241216	125000	1523547900	41400	41400	41400	41400	0
442	20241216	124900	1523547900	41400	41400	41400	41400	1
443	20241216	124800	1523506500	41350	41350	41350	41350	42
444	20241216	124700	1521769800	41350	41400	41400	41350	501
445	20241216	124600	1501046700	41400	41400	41400	41400	19
446	20241216	124500	1500260100	41400	41350	41400	41350	121
447	20241216	124400	1495256250	41300	41300	41300	41300	19
448	20241216	124300	1494471550	41300	41300	41300	41300	43
449	20241216	124200	1492695650	41350	41350	41350	41350	42
450	20241216	124100	1490958950	41350	41300	41350	41250	38
451	20241216	124000	1489391150	41300	41400	41400	41300	144
452	20241216	123900	1483440550	41400	41400	41400	41350	79
453	20241216	123800	1480172600	41400	41400	41400	41400	36
454	20241216	123700	1478682200	41400	41400	41400	41400	143
455	20241216	123600	1472762000	41450	41450	41450	41450	27
456	20241216	123500	1471642850	41450	41500	41500	41450	81
457	20241216	123400	1468282300	41500	41500	41500	41500	59
458	20241216	123300	1465833800	41500	41500	41500	41500	28
459	20241216	123200	1464671800	41500	41500	41500	41500	636
460	20241216	123100	1438277800	41450	41450	41450	41450	20
461	20241216	123000	1437448800	41450	41500	41500	41450	5
462	20241216	122900	1437241350	41500	41500	41500	41500	32
463	20241216	122800	1435913350	41500	41500	41500	41500	0
464	20241216	122700	1435913350	41500	41500	41500	41500	0
465	20241216	122600	1435913350	41500	41400	41500	41400	28
466	20241216	122500	1434753550	41400	41450	41450	41400	34
467	20241216	122400	1433345800	41450	41450	41450	41450	10
468	20241216	122300	1432931300	41450	41450	41450	41450	3
469	20241216	122200	1432806950	41500	41500	41500	41500	0
470	20241216	122100	1432806950	41500	41500	41500	41500	27
471	20241216	122000	1431686450	41500	41500	41500	41500	0
472	20241216	121900	1431686450	41500	41500	41500	41500	2
473	20241216	121800	1431603450	41500	41500	41500	41500	5
474	20241216	121700	1431395950	41500	41500	41500	41500	2
475	20241216	121600	1431312950	41500	41500	41500	41500	21
476	20241216	121500	1430441450	41500	41500	41550	41500	35
477	20241216	121400	1428988750	41550	41550	41550	41550	0
478	20241216	121300	1428988750	41550	41550	41550	41550	0
479	20241216	121200	1428988750	41550	41550	41550	41550	0
480	20241216	121100	1428988750	41550	41550	41550	41550	0
481	20241216	121000	1428988750	41550	41550	41550	41500	33
482	20241216	120900	1427617700	41500	41500	41500	41500	48
483	20241216	120800	1425625700	41500	41500	41500	41500	18
484	20241216	120700	1424878700	41450	41450	41450	41450	49
485	20241216	120600	1422847650	41450	41450	41450	41450	0
486	20241216	120500	1422847650	41450	41450	41450	41450	6
487	20241216	120400	1422598950	41450	41450	41450	41450	0
488	20241216	120300	1422598950	41450	41450	41450	41450	32
489	20241216	120200	1421272550	41500	41500	41500	41500	0
490	20241216	120100	1421272550	41500	41500	41500	41500	1
491	20241216	120000	1421231050	41550	41550	41550	41500	90
492	20241216	115900	1417494050	41500	41500	41500	41500	2
493	20241216	115800	1417411050	41450	41450	41450	41450	19
494	20241216	115700	1416623500	41450	41450	41450	41450	20
495	20241216	115600	1415794500	41450	41500	41500	41450	19
496	20241216	115500	1415006050	41500	41550	41600	41500	197
497	20241216	115400	1406829850	41600	41600	41600	41600	100
498	20241216	115300	1402669850	41600	41600	41600	41600	0
499	20241216	115200	1402669850	41600	41600	41600	41600	29
500	20241216	115100	1401463450	41550	41550	41550	41550	0
501	20241216	115000	1401463450	41550	41600	41600	41550	38
502	20241216	114900	1399882700	41600	41500	41600	41500	556
503	20241216	114800	1376785700	41450	41450	41450	41450	19
504	20241216	114700	1375998150	41450	41450	41450	41450	19
505	20241216	114600	1375210600	41450	41450	41450	41450	50
506	20241216	114500	1373138100	41450	41400	41450	41300	246
507	20241216	114400	1362955400	41350	41350	41350	41350	23
508	20241216	114300	1362004350	41350	41350	41350	41350	0
509	20241216	114200	1362004350	41350	41350	41350	41350	24
510	20241216	114100	1361011950	41350	41350	41350	41350	0
511	20241216	114000	1361011950	41350	41350	41350	41350	28
512	20241216	113900	1359854150	41400	41400	41400	41400	2
513	20241216	113800	1359771350	41300	41300	41300	41300	19
514	20241216	113700	1358986650	41300	41300	41300	41300	11
515	20241216	113600	1358532350	41350	41300	41350	41300	67
516	20241216	113500	1355762850	41300	41300	41300	41300	19
517	20241216	113400	1354978150	41300	41300	41300	41300	0
518	20241216	113300	1354978150	41300	41300	41300	41300	119
519	20241216	113200	1350063450	41300	41300	41300	41300	11
520	20241216	113100	1349609150	41300	41300	41300	41300	38
521	20241216	113000	1348039750	41300	41300	41300	41300	5
522	20241216	112900	1347833250	41250	41250	41250	41250	19
523	20241216	112800	1347049500	41250	41350	41350	41250	33
524	20241216	112700	1345685950	41350	41350	41350	41350	0
525	20241216	112600	1345685950	41350	41350	41350	41350	78
526	20241216	112500	1342460650	41350	41400	41400	41350	23
527	20241216	112400	1341509450	41350	41350	41350	41350	19
528	20241216	112300	1340723800	41350	41350	41350	41350	43
529	20241216	112200	1338945750	41350	41350	41350	41350	1
530	20241216	112100	1338904400	41350	41300	41350	41250	49
531	20241216	112000	1336882500	41250	41250	41250	41250	18
532	20241216	111900	1336140000	41250	41300	41300	41250	19
533	20241216	111800	1335356050	41250	41300	41300	41250	22
534	20241216	111700	1334447600	41300	41300	41300	41300	68
535	20241216	111600	1331639200	41300	41350	41350	41300	51
536	20241216	111500	1329531950	41350	41350	41350	41350	2
537	20241216	111400	1329449250	41300	41250	41300	41250	50
538	20241216	111300	1327384800	41200	41250	41250	41200	145
539	20241216	111200	1321405550	41300	41350	41350	41300	136
540	20241216	111100	1315788700	41350	41350	41350	41350	388
541	20241216	111000	1299744900	41400	41400	41400	41400	29
542	20241216	110900	1298544300	41400	41400	41400	41400	47
543	20241216	110800	1296598500	41400	41400	41400	41400	52
544	20241216	110700	1294445700	41450	41450	41450	41450	0
545	20241216	110600	1294445700	41450	41450	41450	41450	2
546	20241216	110500	1294362800	41450	41450	41450	41450	50
547	20241216	110400	1292290300	41450	41450	41450	41450	31
548	20241216	110300	1291005350	41450	41450	41450	41450	0
549	20241216	110200	1291005350	41450	41400	41450	41400	22
550	20241216	110100	1290094500	41400	41400	41400	41400	0
551	20241216	110000	1290094500	41400	41400	41400	41350	419
552	20241216	105900	1272761950	41400	41400	41400	41400	11
553	20241216	105800	1272306550	41400	41400	41400	41400	44
554	20241216	105700	1270484950	41400	41400	41400	41400	50
555	20241216	105600	1268414950	41450	41450	41450	41450	0
556	20241216	105500	1268414950	41450	41400	41450	41400	24
557	20241216	105400	1267420200	41450	41400	41450	41400	20
558	20241216	105300	1266592150	41400	41400	41400	41400	33
559	20241216	105200	1265225950	41450	41450	41450	41450	6
560	20241216	105100	1264977250	41450	41450	41450	41450	10
561	20241216	105000	1264562750	41400	41450	41450	41400	130
562	20241216	104900	1259180250	41450	41450	41450	41450	420
563	20241216	104800	1241771250	41500	41550	41550	41500	300
564	20241216	104700	1229321200	41550	41550	41550	41550	37
565	20241216	104600	1227783850	41550	41550	41550	41550	4
566	20241216	104500	1227617650	41550	41550	41550	41550	4
567	20241216	104400	1227451450	41500	41500	41500	41500	25
568	20241216	104300	1226413950	41550	41500	41550	41500	70
569	20241216	104200	1223506400	41500	41500	41500	41500	19
570	20241216	104100	1222717900	41500	41500	41500	41500	2
571	20241216	104000	1222634900	41550	41500	41550	41500	176
572	20241216	103900	1215330050	41500	41500	41500	41500	2
573	20241216	103800	1215247050	41500	41450	41500	41450	20
574	20241216	103700	1214418000	41450	41450	41500	41450	70
575	20241216	103600	1211514350	41500	41500	41500	41500	17
576	20241216	103500	1210808850	41500	41500	41500	41500	67
577	20241216	103400	1208028350	41500	41500	41500	41500	1
578	20241216	103300	1207986850	41500	41500	41500	41500	20
579	20241216	103200	1207156850	41500	41500	41500	41500	35
580	20241216	103100	1205704350	41450	41450	41450	41450	20
581	20241216	103000	1204875350	41500	41500	41500	41500	5
582	20241216	102900	1204667850	41450	41450	41450	41450	100
583	20241216	102800	1200522850	41450	41450	41450	41450	34
584	20241216	102700	1199113550	41400	41450	41450	41400	34
585	20241216	102600	1197705850	41500	41550	41550	41500	111
586	20241216	102500	1193098800	41550	41550	41550	41550	20
587	20241216	102400	1192267800	41550	41550	41550	41550	25
588	20241216	102300	1191229050	41550	41550	41550	41550	15
589	20241216	102200	1190605800	41550	41550	41550	41550	18
590	20241216	102100	1189857900	41550	41500	41550	41500	7
591	20241216	102000	1189567150	41500	41400	41500	41400	162
592	20241216	101900	1182846050	41400	41400	41400	41400	60
593	20241216	101800	1180362050	41500	41400	41500	41400	55
594	20241216	101700	1178084050	41400	41400	41400	41400	10
595	20241216	101600	1177670050	41350	41500	41500	41350	921
596	20241216	101500	1139580400	41500	41550	41550	41400	179
597	20241216	101400	1132158200	41550	41550	41550	41550	1
598	20241216	101300	1132116650	41350	41400	41400	41350	420
599	20241216	101200	1114745850	41400	41500	41500	41400	535
600	20241216	101100	1092583350	41400	41400	41400	41400	29
601	20241216	101000	1091382750	41400	41500	41500	41400	158
602	20241216	100900	1084841250	41400	41500	41500	41400	1150
603	20241216	100800	1037197400	41500	41500	41500	41500	125
604	20241216	100700	1032009900	41550	41550	41550	41550	42
605	20241216	100600	1030264800	41550	41600	41600	41550	227
606	20241216	100500	1020829900	41550	41550	41600	41550	102
607	20241216	100400	1016591350	41500	41450	41500	41450	76
608	20241216	100300	1013437600	41450	41450	41450	41450	69
609	20241216	100200	1010577550	41450	41450	41450	41450	0
610	20241216	100100	1010577550	41450	41350	41450	41350	184
611	20241216	100000	1002954800	41350	41350	41350	41350	402
612	20241216	095900	986332100	41250	41250	41300	41250	180
613	20241216	095800	978904700	41250	41250	41300	41200	143
614	20241216	095700	973007250	41200	41300	41300	41200	612
615	20241216	095600	947765750	41300	41350	41350	41250	510
616	20241216	095500	926704950	41350	41350	41350	41300	19
617	20241216	095400	925920050	41350	41350	41350	41350	206
618	20241216	095300	917401950	41350	41350	41350	41350	22
619	20241216	095200	916492250	41350	41350	41350	41300	494
620	20241216	095100	896079350	41350	41500	41500	41300	1820
621	20241216	095000	820712500	41500	41600	41600	41500	227
622	20241216	094900	811288100	41550	41550	41550	41550	150
623	20241216	094800	805055600	41600	41600	41600	41600	52
624	20241216	094700	802892400	41600	41550	41600	41550	177
625	20241216	094600	795529350	41600	41600	41600	41550	55
626	20241216	094500	793243850	41550	41550	41550	41550	37
627	20241216	094400	791706500	41550	41550	41600	41550	272
628	20241216	094300	780403800	41550	41500	41550	41500	123
629	20241216	094200	775298700	41550	41650	41650	41550	759
630	20241216	094100	743720400	41650	41700	41700	41650	84
631	20241216	094000	740221500	41750	41750	41750	41750	6
632	20241216	093900	739971000	41700	41700	41700	41700	62
633	20241216	093800	737385600	41700	41750	41750	41650	89
634	20241216	093700	733670050	41750	41600	41750	41500	2830
635	20241216	093600	615925150	41600	41450	41650	41450	383
636	20241216	093500	600007600	41450	41400	41450	41400	730
637	20241216	093400	569784550	41400	41400	41450	41400	128
638	20241216	093300	564483450	41400	41400	41400	41400	591
639	20241216	093200	540016050	41400	41500	41500	41400	592
640	20241216	093100	515474400	41500	41550	41550	41500	312
641	20241216	093000	502518600	41600	41700	41700	41600	107
642	20241216	092900	498065900	41700	41700	41700	41700	16
643	20241216	092800	497398700	41750	41650	41750	41650	134
644	20241216	092700	491810800	41700	41700	41700	41650	171
645	20241216	092600	484683100	41650	41550	41650	41550	113
646	20241216	092500	479984750	41500	41700	41700	41500	32
647	20241216	092400	478655600	41700	41700	41700	41700	5
648	20241216	092300	478447100	41500	41550	41600	41450	859
649	20241216	092200	442777050	41600	41600	41600	41600	52
650	20241216	092100	440613850	41600	41600	41600	41600	235
651	20241216	092000	430837850	41700	41750	41750	41700	40
652	20241216	091900	429168000	41750	41650	41750	41600	420
653	20241216	091800	411681400	41750	41650	41750	41650	73
654	20241216	091700	408634750	41650	41750	41750	41650	55
655	20241216	091600	406338950	41750	41500	41800	41500	323
656	20241216	091500	392890300	41800	41800	41800	41450	534
657	20241216	091400	370719900	41550	41600	41600	41550	211
658	20241216	091300	361949350	41850	41850	41850	41850	0
659	20241216	091200	361949350	41850	41850	41900	41800	252
660	20241216	091100	351403000	41850	41650	41850	41600	864
661	20241216	091000	315437400	41650	41800	41900	41650	363
662	20241216	090900	300307950	41800	41750	41950	41750	676
663	20241216	090800	272050750	41700	41750	41750	41650	484
664	20241216	090700	251850400	41900	41800	41900	41750	104
665	20241216	090600	247498200	41800	41950	42000	41800	1121
666	20241216	090500	200487400	41950	41800	42000	41800	1149
667	20241216	090400	152301050	41800	41800	41900	41700	1079
668	20241216	090300	107255450	41800	41800	41800	41800	199
669	20241216	090200	98937250	41700	41650	41850	41650	246
670	20241216	090100	88661550	41700	41700	41700	41100	801
671	20241216	090000	55380500	41650	41400	41700	41400	1336