KissMeData/038110/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192300	169742335	2410	2410	2410	2410	1366
3	20241224	192200	169742335	2410	2410	2410	2410	0
4	20241224	192100	169742335	2410	2410	2410	2410	0
5	20241224	192000	169742335	2410	2410	2410	2410	0
6	20241224	191900	169742335	2410	2410	2410	2410	0
7	20241224	191800	169742335	2410	2410	2410	2410	0
8	20241224	191700	169742335	2410	2410	2410	2410	0
9	20241224	191600	169742335	2410	2410	2410	2410	0
10	20241224	191500	169742335	2410	2410	2410	2410	0
11	20241224	191400	169742335	2410	2410	2410	2410	0
12	20241224	191300	169742335	2410	2410	2410	2410	0
13	20241224	191200	169742335	2410	2410	2410	2410	0
14	20241224	191100	169742335	2410	2410	2410	2410	0
15	20241224	191000	169742335	2410	2410	2410	2410	0
16	20241224	190900	169742335	2410	2410	2410	2410	0
17	20241224	190800	169742335	2410	2410	2410	2410	0
18	20241224	190700	169742335	2410	2410	2410	2410	0
19	20241224	190600	169742335	2410	2410	2410	2410	0
20	20241224	190500	169742335	2410	2410	2410	2410	0
21	20241224	190400	169742335	2410	2410	2410	2410	0
22	20241224	190300	169742335	2410	2410	2410	2410	0
23	20241224	190200	169742335	2410	2410	2410	2410	0
24	20241224	190100	169742335	2410	2410	2410	2410	0
25	20241224	190000	169742335	2410	2410	2410	2410	0
26	20241224	185900	169742335	2410	2410	2410	2410	0
27	20241224	185800	169742335	2410	2410	2410	2410	0
28	20241224	185700	169742335	2410	2410	2410	2410	0
29	20241224	185600	169742335	2410	2410	2410	2410	0
30	20241224	185500	169742335	2410	2410	2410	2410	0
31	20241224	185400	169742335	2410	2410	2410	2410	0
32	20241224	185300	169742335	2410	2410	2410	2410	1366
33	20241224	185200	169742335	2410	2410	2410	2410	0
34	20241224	185100	169742335	2410	2410	2410	2410	0
35	20241224	185000	169742335	2410	2410	2410	2410	0
36	20241224	184900	169742335	2410	2410	2410	2410	0
37	20241224	184800	169742335	2410	2410	2410	2410	0
38	20241224	184700	169742335	2410	2410	2410	2410	0
39	20241224	184600	169742335	2410	2410	2410	2410	0
40	20241224	184500	169742335	2410	2410	2410	2410	0
41	20241224	184400	169742335	2410	2410	2410	2410	0
42	20241224	184300	169742335	2410	2410	2410	2410	0
43	20241224	184200	169742335	2410	2410	2410	2410	0
44	20241224	184100	169742335	2410	2410	2410	2410	0
45	20241224	184000	169742335	2410	2410	2410	2410	0
46	20241224	183900	169742335	2410	2410	2410	2410	0
47	20241224	183800	169742335	2410	2410	2410	2410	0
48	20241224	183700	169742335	2410	2410	2410	2410	0
49	20241224	183600	169742335	2410	2410	2410	2410	0
50	20241224	183500	169742335	2410	2410	2410	2410	0
51	20241224	183400	169742335	2410	2410	2410	2410	0
52	20241224	183300	169742335	2410	2410	2410	2410	0
53	20241224	183200	169742335	2410	2410	2410	2410	0
54	20241224	183100	169742335	2410	2410	2410	2410	0
55	20241224	183000	169742335	2410	2410	2410	2410	0
56	20241224	182900	169742335	2410	2410	2410	2410	0
57	20241224	182800	169742335	2410	2410	2410	2410	0
58	20241224	182700	169742335	2410	2410	2410	2410	0
59	20241224	182600	169742335	2410	2410	2410	2410	0
60	20241224	182500	169742335	2410	2410	2410	2410	0
61	20241224	182400	169742335	2410	2410	2410	2410	0
62	20241224	182300	169742335	2410	2410	2410	2410	1366
63	20241224	182200	169742335	2410	2410	2410	2410	0
64	20241224	182100	169742335	2410	2410	2410	2410	0
65	20241224	182000	169742335	2410	2410	2410	2410	0
66	20241224	181900	169742335	2410	2410	2410	2410	0
67	20241224	181800	169742335	2410	2410	2410	2410	0
68	20241224	181700	169742335	2410	2410	2410	2410	0
69	20241224	181600	169742335	2410	2410	2410	2410	0
70	20241224	181500	169742335	2410	2410	2410	2410	0
71	20241224	181400	169742335	2410	2410	2410	2410	0
72	20241224	181300	169742335	2410	2410	2410	2410	0
73	20241224	181200	169742335	2410	2410	2410	2410	0
74	20241224	181100	169742335	2410	2410	2410	2410	0
75	20241224	181000	169742335	2410	2410	2410	2410	0
76	20241224	180900	169742335	2410	2410	2410	2410	0
77	20241224	180800	169742335	2410	2410	2410	2410	0
78	20241224	180700	169742335	2410	2410	2410	2410	0
79	20241224	180600	169742335	2410	2410	2410	2410	0
80	20241224	180500	169742335	2410	2410	2410	2410	0
81	20241224	180400	169742335	2410	2410	2410	2410	0
82	20241224	180300	169742335	2410	2410	2410	2410	0
83	20241224	180200	169742335	2410	2410	2410	2410	0
84	20241224	180100	169742335	2410	2410	2410	2410	0
85	20241224	180000	169742335	2410	2410	2410	2410	0
86	20241224	175900	169742335	2410	2410	2410	2410	0
87	20241224	175800	169742335	2410	2410	2410	2410	0
88	20241224	175700	169742335	2410	2410	2410	2410	0
89	20241224	175600	169742335	2410	2410	2410	2410	0
90	20241224	175500	169742335	2410	2410	2410	2410	0
91	20241224	175400	169742335	2410	2410	2410	2410	0
92	20241224	175300	169742335	2410	2410	2410	2410	1366
93	20241224	175200	169742335	2410	2410	2410	2410	0
94	20241224	175100	169742335	2410	2410	2410	2410	0
95	20241224	175000	169742335	2410	2410	2410	2410	0
96	20241224	174900	169742335	2410	2410	2410	2410	0
97	20241224	174800	169742335	2410	2410	2410	2410	0
98	20241224	174700	169742335	2410	2410	2410	2410	0
99	20241224	174600	169742335	2410	2410	2410	2410	0
100	20241224	174500	169742335	2410	2410	2410	2410	0
101	20241224	174400	169742335	2410	2410	2410	2410	0
102	20241224	174300	169742335	2410	2410	2410	2410	0
103	20241224	174200	169742335	2410	2410	2410	2410	0
104	20241224	174100	169742335	2410	2410	2410	2410	0
105	20241224	174000	169742335	2410	2410	2410	2410	0
106	20241224	173900	169742335	2410	2410	2410	2410	0
107	20241224	173800	169742335	2410	2410	2410	2410	0
108	20241224	173700	169742335	2410	2410	2410	2410	0
109	20241224	173600	169742335	2410	2410	2410	2410	0
110	20241224	173500	169742335	2410	2410	2410	2410	0
111	20241224	173400	169742335	2410	2410	2410	2410	0
112	20241224	173300	169742335	2410	2410	2410	2410	0
113	20241224	173200	169742335	2410	2410	2410	2410	0
114	20241224	173100	169742335	2410	2410	2410	2410	0
115	20241224	173000	169742335	2410	2410	2410	2410	0
116	20241224	172900	169742335	2410	2410	2410	2410	0
117	20241224	172800	169742335	2410	2410	2410	2410	0
118	20241224	172700	169742335	2410	2410	2410	2410	0
119	20241224	172600	169742335	2410	2410	2410	2410	0
120	20241224	172500	169742335	2410	2410	2410	2410	0
121	20241224	172400	169742335	2410	2410	2410	2410	0
122	20241224	172300	169742335	2410	2410	2410	2410	1366
123	20241224	172200	169742335	2410	2410	2410	2410	0
124	20241224	172100	169742335	2410	2410	2410	2410	0
125	20241224	172000	169742335	2410	2410	2410	2410	0
126	20241224	171900	169742335	2410	2410	2410	2410	0
127	20241224	171800	169742335	2410	2410	2410	2410	0
128	20241224	171700	169742335	2410	2410	2410	2410	0
129	20241224	171600	169742335	2410	2410	2410	2410	0
130	20241224	171500	169742335	2410	2410	2410	2410	0
131	20241224	171400	169742335	2410	2410	2410	2410	0
132	20241224	171300	169742335	2410	2410	2410	2410	0
133	20241224	171200	169742335	2410	2410	2410	2410	0
134	20241224	171100	169742335	2410	2410	2410	2410	0
135	20241224	171000	169742335	2410	2410	2410	2410	0
136	20241224	170900	169742335	2410	2410	2410	2410	0
137	20241224	170800	169742335	2410	2410	2410	2410	0
138	20241224	170700	169742335	2410	2410	2410	2410	0
139	20241224	170600	169742335	2410	2410	2410	2410	0
140	20241224	170500	169742335	2410	2410	2410	2410	0
141	20241224	170400	169742335	2410	2410	2410	2410	0
142	20241224	170300	169742335	2410	2410	2410	2410	0
143	20241224	170200	169742335	2410	2410	2410	2410	0
144	20241224	170100	169742335	2410	2410	2410	2410	0
145	20241224	170000	169742335	2410	2410	2410	2410	0
146	20241224	165900	169742335	2410	2410	2410	2410	0
147	20241224	165800	169742335	2410	2410	2410	2410	0
148	20241224	165700	169742335	2410	2410	2410	2410	0
149	20241224	165600	169742335	2410	2410	2410	2410	0
150	20241224	165500	169742335	2410	2410	2410	2410	0
151	20241224	165400	169742335	2410	2410	2410	2410	0
152	20241224	165300	169742335	2410	2410	2410	2410	1366
153	20241224	165200	169742335	2410	2410	2410	2410	0
154	20241224	165100	169742335	2410	2410	2410	2410	0
155	20241224	165000	169742335	2410	2410	2410	2410	0
156	20241224	164900	169742335	2410	2410	2410	2410	0
157	20241224	164800	169742335	2410	2410	2410	2410	0
158	20241224	164700	169742335	2410	2410	2410	2410	0
159	20241224	164600	169742335	2410	2410	2410	2410	0
160	20241224	164500	169742335	2410	2410	2410	2410	0
161	20241224	164400	169742335	2410	2410	2410	2410	0
162	20241224	164300	169742335	2410	2410	2410	2410	0
163	20241224	164200	169742335	2410	2410	2410	2410	0
164	20241224	164100	169742335	2410	2410	2410	2410	0
165	20241224	164000	169742335	2410	2410	2410	2410	0
166	20241224	163900	169742335	2410	2410	2410	2410	0
167	20241224	163800	169742335	2410	2410	2410	2410	0
168	20241224	163700	169742335	2410	2410	2410	2410	0
169	20241224	163600	169742335	2410	2410	2410	2410	0
170	20241224	163500	169742335	2410	2410	2410	2410	0
171	20241224	163400	169742335	2410	2410	2410	2410	0
172	20241224	163300	169742335	2410	2410	2410	2410	0
173	20241224	163200	169742335	2410	2410	2410	2410	0
174	20241224	163100	169742335	2410	2410	2410	2410	0
175	20241224	163000	169742335	2410	2410	2410	2410	0
176	20241224	162900	169742335	2410	2410	2410	2410	0
177	20241224	162800	169742335	2410	2410	2410	2410	0
178	20241224	162700	169742335	2410	2410	2410	2410	0
179	20241224	162600	169742335	2410	2410	2410	2410	0
180	20241224	162500	169742335	2410	2410	2410	2410	0
181	20241224	162400	169742335	2410	2410	2410	2410	0
182	20241224	162300	169742335	2410	2410	2410	2410	1366
183	20241224	162200	169742335	2410	2410	2410	2410	0
184	20241224	162100	169742335	2410	2410	2410	2410	0
185	20241224	162000	169742335	2410	2410	2410	2410	0
186	20241224	161900	169742335	2410	2410	2410	2410	0
187	20241224	161800	169742335	2410	2410	2410	2410	0
188	20241224	161700	169742335	2410	2410	2410	2410	0
189	20241224	161600	169742335	2410	2410	2410	2410	0
190	20241224	161500	169742335	2410	2410	2410	2410	0
191	20241224	161400	169742335	2410	2410	2410	2410	0
192	20241224	161300	169742335	2410	2410	2410	2410	0
193	20241224	161200	169742335	2410	2410	2410	2410	0
194	20241224	161100	169742335	2410	2410	2410	2410	0
195	20241224	161000	169742335	2410	2410	2410	2410	0
196	20241224	160900	169742335	2410	2410	2410	2410	0
197	20241224	160800	169742335	2410	2410	2410	2410	0
198	20241224	160700	169742335	2410	2410	2410	2410	0
199	20241224	160600	169742335	2410	2410	2410	2410	0
200	20241224	160500	169742335	2410	2410	2410	2410	0
201	20241224	160400	169742335	2410	2410	2410	2410	0
202	20241224	160300	169742335	2410	2410	2410	2410	0
203	20241224	160200	169742335	2410	2410	2410	2410	0
204	20241224	160100	169742335	2410	2410	2410	2410	0
205	20241224	160000	169742335	2410	2410	2410	2410	0
206	20241224	155900	169742335	2410	2410	2410	2410	0
207	20241224	155800	169742335	2410	2410	2410	2410	0
208	20241224	155700	169742335	2410	2410	2410	2410	0
209	20241224	155600	169742335	2410	2410	2410	2410	0
210	20241224	155500	169742335	2410	2410	2410	2410	0
211	20241224	155400	169742335	2410	2410	2410	2410	0
212	20241224	155300	169742335	2410	2410	2410	2410	1366
213	20241224	155200	169742335	2410	2410	2410	2410	0
214	20241224	155100	169742335	2410	2410	2410	2410	0
215	20241224	155000	169742335	2410	2410	2410	2410	0
216	20241224	154900	169742335	2410	2410	2410	2410	0
217	20241224	154800	169742335	2410	2410	2410	2410	0
218	20241224	154700	169742335	2410	2410	2410	2410	0
219	20241224	154600	169742335	2410	2410	2410	2410	0
220	20241224	154500	169742335	2410	2410	2410	2410	0
221	20241224	154400	169742335	2410	2410	2410	2410	0
222	20241224	154300	169742335	2410	2410	2410	2410	0
223	20241224	154200	169742335	2410	2410	2410	2410	0
224	20241224	154100	169742335	2410	2410	2410	2410	0
225	20241224	154000	169742335	2410	2410	2410	2410	0
226	20241224	153900	169742335	2410	2410	2410	2410	0
227	20241224	153800	169742335	2410	2410	2410	2410	0
228	20241224	153700	169742335	2410	2410	2410	2410	0
229	20241224	153600	169742335	2410	2410	2410	2410	0
230	20241224	153500	169742335	2410	2410	2410	2410	0
231	20241224	153400	169742335	2410	2410	2410	2410	0
232	20241224	153300	169742335	2410	2410	2410	2410	0
233	20241224	153200	169742335	2410	2410	2410	2410	0
234	20241224	153100	169742335	2410	2410	2410	2410	0
235	20241224	153000	169742335	2410	2410	2410	2410	1366
236	20241224	152900	166450275	2410	2410	2410	2410	0
237	20241224	152800	166450275	2410	2410	2410	2410	0
238	20241224	152700	166450275	2410	2410	2410	2410	0
239	20241224	152600	166450275	2410	2410	2410	2410	0
240	20241224	152500	166450275	2410	2410	2410	2410	0
241	20241224	152400	166450275	2410	2410	2410	2410	0
242	20241224	152300	166450275	2410	2410	2410	2410	0
243	20241224	152200	166450275	2410	2410	2410	2410	0
244	20241224	152100	166450275	2410	2410	2410	2410	0
245	20241224	152000	166450275	2410	2410	2410	2410	0
246	20241224	151900	166450275	2410	2410	2410	2410	1258
247	20241224	151800	163418495	2410	2410	2410	2410	2005
248	20241224	151700	158586445	2410	2410	2410	2410	5
249	20241224	151600	158574395	2410	2410	2410	2405	1044
250	20241224	151500	156058565	2410	2405	2410	2405	606
251	20241224	151400	154601130	2410	2410	2410	2410	1
252	20241224	151300	154598720	2410	2405	2410	2405	474
253	20241224	151200	153458730	2410	2410	2410	2410	3
254	20241224	151100	153451500	2410	2410	2410	2410	622
255	20241224	151000	151952480	2415	2415	2415	2415	1
256	20241224	150900	151950065	2415	2415	2415	2415	0
257	20241224	150800	151950065	2415	2415	2415	2415	0
258	20241224	150700	151950065	2415	2415	2415	2415	0
259	20241224	150600	151950065	2415	2410	2415	2410	47
260	20241224	150500	151836710	2415	2415	2415	2415	1
261	20241224	150400	151834295	2415	2410	2415	2410	610
262	20241224	150300	150364190	2415	2415	2415	2415	0
263	20241224	150200	150364190	2415	2415	2415	2415	0
264	20241224	150100	150364190	2415	2415	2415	2415	0
265	20241224	150000	150364190	2415	2415	2415	2415	4
266	20241224	145900	150354530	2415	2415	2415	2415	0
267	20241224	145800	150354530	2415	2415	2415	2415	0
268	20241224	145700	150354530	2415	2415	2415	2415	0
269	20241224	145600	150354530	2415	2410	2415	2410	402
270	20241224	145500	149385705	2415	2415	2415	2415	0
271	20241224	145400	149385705	2415	2415	2415	2415	0
272	20241224	145300	149385705	2415	2415	2415	2415	0
273	20241224	145200	149385705	2415	2410	2415	2410	6
274	20241224	145100	149371220	2410	2410	2410	2410	550
275	20241224	145000	148045720	2415	2410	2415	2410	759
276	20241224	144900	146214085	2415	2415	2415	2415	49
277	20241224	144800	146095750	2410	2415	2415	2410	54
278	20241224	144700	145965590	2415	2415	2415	2415	0
279	20241224	144600	145965590	2415	2415	2415	2415	0
280	20241224	144500	145965590	2415	2410	2415	2410	123
281	20241224	144400	145669145	2410	2410	2410	2410	0
282	20241224	144300	145669145	2410	2410	2410	2410	0
283	20241224	144200	145669145	2410	2410	2410	2410	0
284	20241224	144100	145669145	2410	2410	2410	2410	5
285	20241224	144000	145657095	2415	2415	2415	2415	0
286	20241224	143900	145657095	2415	2415	2415	2415	1
287	20241224	143800	145654680	2405	2410	2410	2405	1401
288	20241224	143700	142282760	2415	2415	2415	2415	0
289	20241224	143600	142282760	2415	2415	2415	2415	0
290	20241224	143500	142282760	2415	2415	2415	2415	0
291	20241224	143400	142282760	2415	2415	2415	2415	3
292	20241224	143300	142275515	2415	2415	2415	2415	0
293	20241224	143200	142275515	2415	2415	2415	2415	0
294	20241224	143100	142275515	2415	2410	2415	2410	61
295	20241224	143000	142128235	2415	2415	2415	2415	0
296	20241224	142900	142128235	2415	2415	2415	2415	0
297	20241224	142800	142128235	2415	2415	2415	2415	0
298	20241224	142700	142128235	2415	2415	2415	2415	0
299	20241224	142600	142128235	2415	2415	2415	2415	1
300	20241224	142500	142125820	2415	2415	2415	2415	0
301	20241224	142400	142125820	2415	2415	2415	2415	0
302	20241224	142300	142125820	2415	2415	2415	2415	0
303	20241224	142200	142125820	2415	2415	2415	2415	0
304	20241224	142100	142125820	2415	2415	2415	2415	0
305	20241224	142000	142125820	2415	2410	2415	2410	7
306	20241224	141900	142108940	2410	2405	2410	2400	76
307	20241224	141800	141926175	2405	2405	2405	2405	0
308	20241224	141700	141926175	2405	2405	2405	2405	51
309	20241224	141600	141803520	2410	2410	2410	2410	1
310	20241224	141500	141801110	2415	2410	2415	2400	3729
311	20241224	141400	132824400	2415	2415	2415	2415	0
312	20241224	141300	132824400	2415	2415	2415	2415	0
313	20241224	141200	132824400	2415	2415	2415	2415	0
314	20241224	141100	132824400	2415	2415	2415	2415	0
315	20241224	141000	132824400	2415	2415	2415	2415	0
316	20241224	140900	132824400	2415	2415	2415	2415	0
317	20241224	140800	132824400	2415	2415	2415	2415	0
318	20241224	140700	132824400	2415	2415	2415	2415	0
319	20241224	140600	132824400	2415	2415	2415	2415	0
320	20241224	140500	132824400	2415	2415	2415	2415	0
321	20241224	140400	132824400	2415	2415	2415	2415	0
322	20241224	140300	132824400	2415	2415	2415	2415	0
323	20241224	140200	132824400	2415	2415	2415	2415	0
324	20241224	140100	132824400	2415	2415	2415	2415	0
325	20241224	140000	132824400	2415	2415	2415	2415	0
326	20241224	135900	132824400	2415	2415	2415	2415	0
327	20241224	135800	132824400	2415	2415	2415	2415	0
328	20241224	135700	132824400	2415	2410	2415	2410	502
329	20241224	135600	131614575	2410	2410	2410	2410	500
330	20241224	135500	130409575	2415	2415	2415	2415	0
331	20241224	135400	130409575	2415	2415	2415	2415	526
332	20241224	135300	129139285	2420	2420	2420	2420	0
333	20241224	135200	129139285	2420	2420	2420	2420	0
334	20241224	135100	129139285	2420	2420	2420	2420	0
335	20241224	135000	129139285	2420	2415	2420	2415	503
336	20241224	134900	127924535	2415	2415	2415	2415	15
337	20241224	134800	127888310	2415	2415	2415	2415	0
338	20241224	134700	127888310	2415	2415	2415	2415	1
339	20241224	134600	127885895	2415	2410	2415	2410	1937
340	20241224	134500	123212705	2410	2410	2410	2410	0
341	20241224	134400	123212705	2410	2405	2410	2405	2
342	20241224	134300	123207890	2400	2400	2400	2400	0
343	20241224	134200	123207890	2400	2400	2400	2400	50
344	20241224	134100	123087890	2410	2410	2410	2410	0
345	20241224	134000	123087890	2410	2400	2410	2400	2
346	20241224	133900	123083080	2400	2400	2400	2400	0
347	20241224	133800	123083080	2400	2400	2400	2400	0
348	20241224	133700	123083080	2400	2400	2400	2400	0
349	20241224	133600	123083080	2400	2400	2400	2400	0
350	20241224	133500	123083080	2400	2400	2400	2400	0
351	20241224	133400	123083080	2400	2400	2400	2400	0
352	20241224	133300	123083080	2400	2400	2400	2400	900
353	20241224	133200	120923080	2410	2410	2410	2410	0
354	20241224	133100	120923080	2410	2410	2410	2410	0
355	20241224	133000	120923080	2410	2410	2410	2410	2
356	20241224	132900	120918260	2410	2410	2410	2410	2
357	20241224	132800	120913440	2410	2410	2410	2410	7
358	20241224	132700	120896570	2410	2410	2410	2410	0
359	20241224	132600	120896570	2410	2410	2410	2410	2
360	20241224	132500	120891750	2410	2410	2410	2410	50
361	20241224	132400	120771250	2410	2410	2410	2410	1
362	20241224	132300	120768840	2405	2405	2405	2405	0
363	20241224	132200	120768840	2405	2405	2405	2405	0
364	20241224	132100	120768840	2405	2405	2405	2405	79
365	20241224	132000	120578845	2405	2405	2405	2405	0
366	20241224	131900	120578845	2405	2405	2405	2405	0
367	20241224	131800	120578845	2405	2405	2405	2405	0
368	20241224	131700	120578845	2405	2405	2405	2405	0
369	20241224	131600	120578845	2405	2405	2405	2405	0
370	20241224	131500	120578845	2405	2410	2410	2405	11
371	20241224	131400	120552340	2410	2410	2410	2410	20
372	20241224	131300	120504140	2410	2410	2410	2410	20
373	20241224	131200	120455940	2410	2410	2410	2410	200
374	20241224	131100	119973940	2410	2410	2410	2410	0
375	20241224	131000	119973940	2410	2410	2410	2410	66
376	20241224	130900	119814880	2405	2405	2405	2405	197
377	20241224	130800	119341095	2410	2410	2410	2410	0
378	20241224	130700	119341095	2410	2405	2410	2405	2
379	20241224	130600	119336280	2405	2410	2410	2405	41
380	20241224	130500	119237480	2405	2405	2405	2405	11
381	20241224	130400	119211025	2400	2400	2400	2400	0
382	20241224	130300	119211025	2400	2400	2400	2400	0
383	20241224	130200	119211025	2400	2400	2400	2400	0
384	20241224	130100	119211025	2400	2400	2400	2400	6
385	20241224	130000	119196625	2400	2400	2400	2400	2494
386	20241224	125900	113211025	2400	2400	2400	2400	0
387	20241224	125800	113211025	2400	2400	2400	2400	0
388	20241224	125700	113211025	2400	2400	2400	2400	0
389	20241224	125600	113211025	2400	2400	2400	2400	0
390	20241224	125500	113211025	2400	2400	2400	2400	0
391	20241224	125400	113211025	2400	2400	2400	2400	10
392	20241224	125300	113187025	2400	2395	2400	2395	5
393	20241224	125200	113175045	2395	2395	2395	2395	300
394	20241224	125100	112456545	2395	2395	2395	2395	707
395	20241224	125000	110763280	2400	2400	2400	2400	0
396	20241224	124900	110763280	2400	2395	2400	2395	2
397	20241224	124800	110758485	2395	2395	2395	2395	0
398	20241224	124700	110758485	2395	2395	2395	2395	0
399	20241224	124600	110758485	2395	2395	2395	2395	0
400	20241224	124500	110758485	2395	2395	2395	2395	0
401	20241224	124400	110758485	2395	2395	2395	2395	680
402	20241224	124300	109129885	2395	2395	2395	2395	0
403	20241224	124200	109129885	2395	2395	2395	2395	0
404	20241224	124100	109129885	2395	2395	2395	2395	80
405	20241224	124000	108938285	2400	2400	2400	2400	0
406	20241224	123900	108938285	2400	2400	2400	2400	0
407	20241224	123800	108938285	2400	2400	2400	2400	0
408	20241224	123700	108938285	2400	2400	2400	2400	0
409	20241224	123600	108938285	2400	2400	2400	2400	265
410	20241224	123500	108302285	2400	2400	2400	2400	42
411	20241224	123400	108201485	2400	2400	2400	2400	0
412	20241224	123300	108201485	2400	2400	2400	2400	0
413	20241224	123200	108201485	2400	2400	2400	2400	3
414	20241224	123100	108194285	2395	2395	2395	2395	0
415	20241224	123000	108194285	2395	2395	2395	2395	2000
416	20241224	122900	103404285	2400	2400	2400	2400	5
417	20241224	122800	103392285	2400	2400	2400	2400	1
418	20241224	122700	103389885	2400	2400	2400	2400	129
419	20241224	122600	103080285	2395	2395	2395	2395	0
420	20241224	122500	103080285	2395	2395	2395	2395	0
421	20241224	122400	103080285	2395	2395	2395	2395	0
422	20241224	122300	103080285	2395	2395	2395	2395	626
423	20241224	122200	101581015	2400	2400	2400	2400	0
424	20241224	122100	101581015	2400	2400	2400	2400	0
425	20241224	122000	101581015	2400	2400	2400	2400	0
426	20241224	121900	101581015	2400	2400	2400	2400	0
427	20241224	121800	101581015	2400	2400	2400	2400	0
428	20241224	121700	101581015	2400	2400	2400	2400	50
429	20241224	121600	101461015	2400	2400	2400	2400	0
430	20241224	121500	101461015	2400	2400	2400	2400	0
431	20241224	121400	101461015	2400	2400	2400	2400	0
432	20241224	121300	101461015	2400	2400	2400	2400	20
433	20241224	121200	101413015	2400	2400	2400	2400	15
434	20241224	121100	101377015	2400	2400	2400	2400	0
435	20241224	121000	101377015	2400	2400	2400	2400	0
436	20241224	120900	101377015	2400	2400	2400	2400	0
437	20241224	120800	101377015	2400	2400	2400	2400	0
438	20241224	120700	101377015	2400	2400	2400	2400	120
439	20241224	120600	101089015	2405	2400	2405	2400	102
440	20241224	120500	100844210	2405	2405	2405	2405	0
441	20241224	120400	100844210	2405	2405	2405	2405	0
442	20241224	120300	100844210	2405	2405	2405	2405	0
443	20241224	120200	100844210	2405	2405	2405	2405	0
444	20241224	120100	100844210	2405	2405	2405	2405	0
445	20241224	120000	100844210	2405	2400	2405	2400	2604
446	20241224	115900	94594605	2405	2405	2405	2405	0
447	20241224	115800	94594605	2405	2405	2405	2405	0
448	20241224	115700	94594605	2405	2405	2405	2405	0
449	20241224	115600	94594605	2405	2405	2405	2405	459
450	20241224	115500	93490710	2410	2405	2410	2405	2
451	20241224	115400	93485895	2405	2405	2405	2405	10
452	20241224	115300	93461845	2410	2400	2410	2400	1795
453	20241224	115200	89153825	2400	2400	2400	2400	62
454	20241224	115100	89005025	2400	2400	2400	2400	4285
455	20241224	115000	78721025	2405	2405	2405	2405	20
456	20241224	114900	78672925	2410	2400	2410	2400	2
457	20241224	114800	78668115	2400	2400	2400	2400	0
458	20241224	114700	78668115	2400	2400	2400	2400	243
459	20241224	114600	78084915	2410	2410	2410	2410	0
460	20241224	114500	78084915	2410	2410	2410	2410	0
461	20241224	114400	78084915	2410	2410	2410	2410	0
462	20241224	114300	78084915	2410	2410	2410	2410	0
463	20241224	114200	78084915	2410	2410	2410	2410	0
464	20241224	114100	78084915	2410	2410	2410	2410	0
465	20241224	114000	78084915	2410	2410	2410	2410	0
466	20241224	113900	78084915	2410	2410	2410	2410	0
467	20241224	113800	78084915	2410	2410	2410	2410	0
468	20241224	113700	78084915	2410	2410	2410	2410	0
469	20241224	113600	78084915	2410	2410	2410	2410	0
470	20241224	113500	78084915	2410	2410	2410	2410	0
471	20241224	113400	78084915	2410	2410	2410	2410	0
472	20241224	113300	78084915	2410	2410	2410	2410	0
473	20241224	113200	78084915	2410	2410	2410	2410	0
474	20241224	113100	78084915	2410	2410	2410	2410	0
475	20241224	113000	78084915	2410	2410	2410	2410	0
476	20241224	112900	78084915	2410	2410	2410	2410	0
477	20241224	112800	78084915	2410	2410	2410	2410	0
478	20241224	112700	78084915	2410	2410	2410	2410	0
479	20241224	112600	78084915	2410	2410	2410	2410	0
480	20241224	112500	78084915	2410	2410	2410	2410	1
481	20241224	112400	78082505	2400	2405	2405	2400	1300
482	20241224	112300	74961105	2410	2410	2410	2410	0
483	20241224	112200	74961105	2410	2410	2410	2410	0
484	20241224	112100	74961105	2410	2410	2410	2410	0
485	20241224	112000	74961105	2410	2405	2410	2405	396
486	20241224	111900	74008720	2405	2405	2405	2405	0
487	20241224	111800	74008720	2405	2405	2405	2405	0
488	20241224	111700	74008720	2405	2405	2405	2405	0
489	20241224	111600	74008720	2405	2405	2405	2405	605
490	20241224	111500	72553695	2405	2405	2405	2405	1055
491	20241224	111400	70016420	2405	2405	2405	2405	1554
492	20241224	111300	66279050	2405	2405	2405	2405	0
493	20241224	111200	66279050	2405	2405	2405	2405	0
494	20241224	111100	66279050	2405	2405	2405	2405	0
495	20241224	111000	66279050	2405	2405	2405	2405	0
496	20241224	110900	66279050	2405	2405	2405	2405	0
497	20241224	110800	66279050	2405	2405	2405	2405	0
498	20241224	110700	66279050	2405	2405	2405	2405	0
499	20241224	110600	66279050	2405	2405	2405	2405	0
500	20241224	110500	66279050	2405	2405	2405	2405	0
501	20241224	110400	66279050	2405	2400	2405	2400	1046
502	20241224	110300	63763425	2405	2405	2405	2405	0
503	20241224	110200	63763425	2405	2405	2405	2405	1
504	20241224	110100	63761020	2405	2405	2405	2405	22
505	20241224	110000	63708110	2410	2410	2410	2410	0
506	20241224	105900	63708110	2410	2410	2410	2410	11
507	20241224	105800	63681600	2410	2410	2410	2410	0
508	20241224	105700	63681600	2410	2410	2410	2410	8
509	20241224	105600	63662320	2400	2400	2400	2400	300
510	20241224	105500	62942320	2400	2400	2400	2400	698
511	20241224	105400	61267120	2410	2410	2410	2400	50
512	20241224	105300	61147050	2410	2410	2410	2410	0
513	20241224	105200	61147050	2410	2410	2410	2410	0
514	20241224	105100	61147050	2410	2410	2410	2410	30
515	20241224	105000	61074750	2410	2410	2410	2410	844
516	20241224	104900	59040710	2410	2410	2410	2410	0
517	20241224	104800	59040710	2410	2410	2410	2410	0
518	20241224	104700	59040710	2410	2410	2410	2410	94
519	20241224	104600	58814170	2410	2410	2410	2410	1254
520	20241224	104500	55792030	2405	2405	2405	2405	0
521	20241224	104400	55792030	2405	2405	2405	2405	0
522	20241224	104300	55792030	2405	2405	2405	2405	0
523	20241224	104200	55792030	2405	2405	2405	2405	1000
524	20241224	104100	53387030	2410	2410	2410	2410	25
525	20241224	104000	53326780	2415	2415	2415	2415	1
526	20241224	103900	53324365	2415	2415	2415	2415	1
527	20241224	103800	53321950	2415	2415	2415	2415	0
528	20241224	103700	53321950	2415	2415	2415	2415	0
529	20241224	103600	53321950	2415	2400	2415	2400	2
530	20241224	103500	53317135	2400	2405	2405	2400	200
531	20241224	103400	52836175	2415	2415	2415	2415	0
532	20241224	103300	52836175	2415	2415	2415	2415	0
533	20241224	103200	52836175	2415	2410	2415	2410	201
534	20241224	103100	52351760	2415	2415	2415	2415	4
535	20241224	103000	52342100	2415	2410	2415	2410	65
536	20241224	102900	52185375	2415	2415	2415	2415	0
537	20241224	102800	52185375	2415	2415	2415	2415	0
538	20241224	102700	52185375	2415	2415	2415	2415	0
539	20241224	102600	52185375	2415	2415	2415	2415	10
540	20241224	102500	52161225	2410	2415	2415	2410	1487
541	20241224	102400	48571885	2415	2415	2415	2415	0
542	20241224	102300	48571885	2415	2415	2415	2415	0
543	20241224	102200	48571885	2415	2415	2415	2415	0
544	20241224	102100	48571885	2415	2415	2415	2415	50
545	20241224	102000	48451135	2415	2405	2415	2405	2
546	20241224	101900	48446315	2410	2410	2410	2410	21
547	20241224	101800	48395705	2415	2415	2415	2415	0
548	20241224	101700	48395705	2415	2405	2415	2405	4
549	20241224	101600	48386070	2405	2405	2405	2405	200
550	20241224	101500	47905070	2410	2410	2410	2410	38
551	20241224	101400	47813490	2415	2415	2415	2415	0
552	20241224	101300	47813490	2415	2415	2415	2415	0
553	20241224	101200	47813490	2415	2415	2415	2415	0
554	20241224	101100	47813490	2415	2415	2415	2415	0
555	20241224	101000	47813490	2415	2415	2415	2415	0
556	20241224	100900	47813490	2415	2415	2415	2415	400
557	20241224	100800	46847490	2420	2420	2420	2420	0
558	20241224	100700	46847490	2420	2420	2420	2420	0
559	20241224	100600	46847490	2420	2415	2420	2410	8
560	20241224	100500	46828170	2415	2415	2415	2415	3
561	20241224	100400	46820925	2415	2415	2415	2415	42
562	20241224	100300	46719495	2420	2420	2420	2420	1
563	20241224	100200	46717075	2430	2430	2430	2430	1
564	20241224	100100	46714645	2425	2425	2425	2425	0
565	20241224	100000	46714645	2425	2425	2425	2425	391
566	20241224	095900	45766470	2425	2425	2425	2425	0
567	20241224	095800	45766470	2425	2410	2425	2410	2
568	20241224	095700	45761635	2410	2410	2410	2410	1
569	20241224	095600	45759225	2410	2410	2410	2410	300
570	20241224	095500	45036225	2410	2410	2410	2410	41
571	20241224	095400	44937415	2425	2420	2425	2415	1081
572	20241224	095300	42321455	2425	2425	2425	2425	18
573	20241224	095200	42277805	2430	2430	2430	2430	0
574	20241224	095100	42277805	2430	2430	2430	2430	0
575	20241224	095000	42277805	2430	2425	2430	2420	761
576	20241224	094900	40432375	2425	2425	2425	2425	3
577	20241224	094800	40425100	2425	2425	2425	2425	0
578	20241224	094700	40425100	2425	2425	2425	2425	1
579	20241224	094600	40422675	2430	2430	2430	2430	0
580	20241224	094500	40422675	2430	2430	2430	2430	0
581	20241224	094400	40422675	2430	2430	2430	2430	41
582	20241224	094300	40323045	2430	2430	2430	2425	16
583	20241224	094200	40284170	2430	2430	2430	2430	22
584	20241224	094100	40230710	2430	2420	2430	2420	14
585	20241224	094000	40196700	2420	2420	2420	2420	0
586	20241224	093900	40196700	2420	2420	2430	2420	444
587	20241224	093800	39122210	2425	2430	2430	2425	63
588	20241224	093700	38969380	2430	2430	2430	2430	0
589	20241224	093600	38969380	2430	2430	2430	2430	0
590	20241224	093500	38969380	2430	2430	2430	2430	0
591	20241224	093400	38969380	2430	2430	2430	2430	3044
592	20241224	093300	31572460	2430	2430	2430	2430	1843
593	20241224	093200	27093970	2435	2435	2435	2435	3
594	20241224	093100	27086665	2440	2440	2440	2440	6
595	20241224	093000	27072025	2440	2440	2440	2440	1
596	20241224	092900	27069585	2430	2440	2440	2430	245
597	20241224	092800	26472970	2440	2440	2440	2440	263
598	20241224	092700	25831250	2440	2440	2440	2440	0
599	20241224	092600	25831250	2440	2435	2440	2430	166
600	20241224	092500	25427040	2435	2435	2435	2435	111
601	20241224	092400	25156755	2440	2440	2440	2440	142
602	20241224	092300	24810275	2440	2435	2440	2425	1282
603	20241224	092200	21682620	2430	2425	2430	2425	1434
604	20241224	092100	18198005	2430	2430	2430	2430	0
605	20241224	092000	18198005	2430	2430	2430	2430	12
606	20241224	091900	18168845	2430	2430	2430	2430	0
607	20241224	091800	18168845	2430	2415	2430	2415	32
608	20241224	091700	18091550	2430	2430	2430	2430	0
609	20241224	091600	18091550	2430	2430	2430	2430	0
610	20241224	091500	18091550	2430	2430	2430	2430	50
611	20241224	091400	17970050	2430	2415	2430	2415	2
612	20241224	091300	17965205	2415	2415	2415	2415	1350
613	20241224	091200	14704955	2430	2430	2430	2430	0
614	20241224	091100	14704955	2430	2415	2430	2415	2
615	20241224	091000	14700110	2420	2420	2420	2420	0
616	20241224	090900	14700110	2420	2430	2430	2420	110
617	20241224	090800	14433210	2430	2430	2430	2420	31
618	20241224	090700	14357910	2430	2425	2430	2425	78
619	20241224	090600	14168620	2430	2420	2430	2415	921
620	20241224	090500	11935425	2420	2420	2420	2420	4
621	20241224	090400	11925745	2420	2420	2420	2420	1008
622	20241224	090300	9486385	2415	2415	2415	2415	0
623	20241224	090200	9486385	2415	2415	2415	2415	513
624	20241224	090100	8247490	2420	2410	2420	2410	200
625	20241224	090000	7763655	2410	2385	2410	2385	3255