KissMeData/123040/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202300	136289755	2500	2500	2500	2500	120
3	20241223	202200	136289755	2500	2500	2500	2500	0
4	20241223	202100	136289755	2500	2500	2500	2500	0
5	20241223	202000	136289755	2500	2500	2500	2500	0
6	20241223	201900	136289755	2500	2500	2500	2500	0
7	20241223	201800	136289755	2500	2500	2500	2500	0
8	20241223	201700	136289755	2500	2500	2500	2500	0
9	20241223	201600	136289755	2500	2500	2500	2500	0
10	20241223	201500	136289755	2500	2500	2500	2500	0
11	20241223	201400	136289755	2500	2500	2500	2500	0
12	20241223	201300	136289755	2500	2500	2500	2500	0
13	20241223	201200	136289755	2500	2500	2500	2500	0
14	20241223	201100	136289755	2500	2500	2500	2500	0
15	20241223	201000	136289755	2500	2500	2500	2500	0
16	20241223	200900	136289755	2500	2500	2500	2500	0
17	20241223	200800	136289755	2500	2500	2500	2500	0
18	20241223	200700	136289755	2500	2500	2500	2500	0
19	20241223	200600	136289755	2500	2500	2500	2500	0
20	20241223	200500	136289755	2500	2500	2500	2500	0
21	20241223	200400	136289755	2500	2500	2500	2500	0
22	20241223	200300	136289755	2500	2500	2500	2500	0
23	20241223	200200	136289755	2500	2500	2500	2500	0
24	20241223	200100	136289755	2500	2500	2500	2500	0
25	20241223	200000	136289755	2500	2500	2500	2500	0
26	20241223	195900	136289755	2500	2500	2500	2500	0
27	20241223	195800	136289755	2500	2500	2500	2500	0
28	20241223	195700	136289755	2500	2500	2500	2500	0
29	20241223	195600	136289755	2500	2500	2500	2500	0
30	20241223	195500	136289755	2500	2500	2500	2500	0
31	20241223	195400	136289755	2500	2500	2500	2500	0
32	20241223	195300	136289755	2500	2500	2500	2500	120
33	20241223	195200	136289755	2500	2500	2500	2500	0
34	20241223	195100	136289755	2500	2500	2500	2500	0
35	20241223	195000	136289755	2500	2500	2500	2500	0
36	20241223	194900	136289755	2500	2500	2500	2500	0
37	20241223	194800	136289755	2500	2500	2500	2500	0
38	20241223	194700	136289755	2500	2500	2500	2500	0
39	20241223	194600	136289755	2500	2500	2500	2500	0
40	20241223	194500	136289755	2500	2500	2500	2500	0
41	20241223	194400	136289755	2500	2500	2500	2500	0
42	20241223	194300	136289755	2500	2500	2500	2500	0
43	20241223	194200	136289755	2500	2500	2500	2500	0
44	20241223	194100	136289755	2500	2500	2500	2500	0
45	20241223	194000	136289755	2500	2500	2500	2500	0
46	20241223	193900	136289755	2500	2500	2500	2500	0
47	20241223	193800	136289755	2500	2500	2500	2500	0
48	20241223	193700	136289755	2500	2500	2500	2500	0
49	20241223	193600	136289755	2500	2500	2500	2500	0
50	20241223	193500	136289755	2500	2500	2500	2500	0
51	20241223	193400	136289755	2500	2500	2500	2500	0
52	20241223	193300	136289755	2500	2500	2500	2500	0
53	20241223	193200	136289755	2500	2500	2500	2500	0
54	20241223	193100	136289755	2500	2500	2500	2500	0
55	20241223	193000	136289755	2500	2500	2500	2500	0
56	20241223	192900	136289755	2500	2500	2500	2500	0
57	20241223	192800	136289755	2500	2500	2500	2500	0
58	20241223	192700	136289755	2500	2500	2500	2500	0
59	20241223	192600	136289755	2500	2500	2500	2500	0
60	20241223	192500	136289755	2500	2500	2500	2500	0
61	20241223	192400	136289755	2500	2500	2500	2500	0
62	20241223	192300	136289755	2500	2500	2500	2500	120
63	20241223	192200	136289755	2500	2500	2500	2500	0
64	20241223	192100	136289755	2500	2500	2500	2500	0
65	20241223	192000	136289755	2500	2500	2500	2500	0
66	20241223	191900	136289755	2500	2500	2500	2500	0
67	20241223	191800	136289755	2500	2500	2500	2500	0
68	20241223	191700	136289755	2500	2500	2500	2500	0
69	20241223	191600	136289755	2500	2500	2500	2500	0
70	20241223	191500	136289755	2500	2500	2500	2500	0
71	20241223	191400	136289755	2500	2500	2500	2500	0
72	20241223	191300	136289755	2500	2500	2500	2500	0
73	20241223	191200	136289755	2500	2500	2500	2500	0
74	20241223	191100	136289755	2500	2500	2500	2500	0
75	20241223	191000	136289755	2500	2500	2500	2500	0
76	20241223	190900	136289755	2500	2500	2500	2500	0
77	20241223	190800	136289755	2500	2500	2500	2500	0
78	20241223	190700	136289755	2500	2500	2500	2500	0
79	20241223	190600	136289755	2500	2500	2500	2500	0
80	20241223	190500	136289755	2500	2500	2500	2500	0
81	20241223	190400	136289755	2500	2500	2500	2500	0
82	20241223	190300	136289755	2500	2500	2500	2500	0
83	20241223	190200	136289755	2500	2500	2500	2500	0
84	20241223	190100	136289755	2500	2500	2500	2500	0
85	20241223	190000	136289755	2500	2500	2500	2500	0
86	20241223	185900	136289755	2500	2500	2500	2500	0
87	20241223	185800	136289755	2500	2500	2500	2500	0
88	20241223	185700	136289755	2500	2500	2500	2500	0
89	20241223	185600	136289755	2500	2500	2500	2500	0
90	20241223	185500	136289755	2500	2500	2500	2500	0
91	20241223	185400	136289755	2500	2500	2500	2500	0
92	20241223	185300	136289755	2500	2500	2500	2500	120
93	20241223	185200	136289755	2500	2500	2500	2500	0
94	20241223	185100	136289755	2500	2500	2500	2500	0
95	20241223	185000	136289755	2500	2500	2500	2500	0
96	20241223	184900	136289755	2500	2500	2500	2500	0
97	20241223	184800	136289755	2500	2500	2500	2500	0
98	20241223	184700	136289755	2500	2500	2500	2500	0
99	20241223	184600	136289755	2500	2500	2500	2500	0
100	20241223	184500	136289755	2500	2500	2500	2500	0
101	20241223	184400	136289755	2500	2500	2500	2500	0
102	20241223	184300	136289755	2500	2500	2500	2500	0
103	20241223	184200	136289755	2500	2500	2500	2500	0
104	20241223	184100	136289755	2500	2500	2500	2500	0
105	20241223	184000	136289755	2500	2500	2500	2500	0
106	20241223	183900	136289755	2500	2500	2500	2500	0
107	20241223	183800	136289755	2500	2500	2500	2500	0
108	20241223	183700	136289755	2500	2500	2500	2500	0
109	20241223	183600	136289755	2500	2500	2500	2500	0
110	20241223	183500	136289755	2500	2500	2500	2500	0
111	20241223	183400	136289755	2500	2500	2500	2500	0
112	20241223	183300	136289755	2500	2500	2500	2500	0
113	20241223	183200	136289755	2500	2500	2500	2500	0
114	20241223	183100	136289755	2500	2500	2500	2500	0
115	20241223	183000	136289755	2500	2500	2500	2500	0
116	20241223	182900	136289755	2500	2500	2500	2500	0
117	20241223	182800	136289755	2500	2500	2500	2500	0
118	20241223	182700	136289755	2500	2500	2500	2500	0
119	20241223	182600	136289755	2500	2500	2500	2500	0
120	20241223	182500	136289755	2500	2500	2500	2500	0
121	20241223	182400	136289755	2500	2500	2500	2500	0
122	20241223	182300	136289755	2500	2500	2500	2500	120
123	20241223	182200	136289755	2500	2500	2500	2500	0
124	20241223	182100	136289755	2500	2500	2500	2500	0
125	20241223	182000	136289755	2500	2500	2500	2500	0
126	20241223	181900	136289755	2500	2500	2500	2500	0
127	20241223	181800	136289755	2500	2500	2500	2500	0
128	20241223	181700	136289755	2500	2500	2500	2500	0
129	20241223	181600	136289755	2500	2500	2500	2500	0
130	20241223	181500	136289755	2500	2500	2500	2500	0
131	20241223	181400	136289755	2500	2500	2500	2500	0
132	20241223	181300	136289755	2500	2500	2500	2500	0
133	20241223	181200	136289755	2500	2500	2500	2500	0
134	20241223	181100	136289755	2500	2500	2500	2500	0
135	20241223	181000	136289755	2500	2500	2500	2500	0
136	20241223	180900	136289755	2500	2500	2500	2500	0
137	20241223	180800	136289755	2500	2500	2500	2500	0
138	20241223	180700	136289755	2500	2500	2500	2500	0
139	20241223	180600	136289755	2500	2500	2500	2500	0
140	20241223	180500	136289755	2500	2500	2500	2500	0
141	20241223	180400	136289755	2500	2500	2500	2500	0
142	20241223	180300	136289755	2500	2500	2500	2500	0
143	20241223	180200	136289755	2500	2500	2500	2500	0
144	20241223	180100	136289755	2500	2500	2500	2500	0
145	20241223	180000	136289755	2500	2500	2500	2500	0
146	20241223	175900	136289755	2500	2500	2500	2500	0
147	20241223	175800	136289755	2500	2500	2500	2500	0
148	20241223	175700	136289755	2500	2500	2500	2500	0
149	20241223	175600	136289755	2500	2500	2500	2500	0
150	20241223	175500	136289755	2500	2500	2500	2500	0
151	20241223	175400	136289755	2500	2500	2500	2500	0
152	20241223	175300	136289755	2500	2500	2500	2500	120
153	20241223	175200	136289755	2500	2500	2500	2500	0
154	20241223	175100	136289755	2500	2500	2500	2500	0
155	20241223	175000	136289755	2500	2500	2500	2500	0
156	20241223	174900	136289755	2500	2500	2500	2500	0
157	20241223	174800	136289755	2500	2500	2500	2500	0
158	20241223	174700	136289755	2500	2500	2500	2500	0
159	20241223	174600	136289755	2500	2500	2500	2500	0
160	20241223	174500	136289755	2500	2500	2500	2500	0
161	20241223	174400	136289755	2500	2500	2500	2500	0
162	20241223	174300	136289755	2500	2500	2500	2500	0
163	20241223	174200	136289755	2500	2500	2500	2500	0
164	20241223	174100	136289755	2500	2500	2500	2500	0
165	20241223	174000	136289755	2500	2500	2500	2500	0
166	20241223	173900	136289755	2500	2500	2500	2500	0
167	20241223	173800	136289755	2500	2500	2500	2500	0
168	20241223	173700	136289755	2500	2500	2500	2500	0
169	20241223	173600	136289755	2500	2500	2500	2500	0
170	20241223	173500	136289755	2500	2500	2500	2500	0
171	20241223	173400	136289755	2500	2500	2500	2500	0
172	20241223	173300	136289755	2500	2500	2500	2500	0
173	20241223	173200	136289755	2500	2500	2500	2500	0
174	20241223	173100	136289755	2500	2500	2500	2500	0
175	20241223	173000	136289755	2500	2500	2500	2500	0
176	20241223	172900	136289755	2500	2500	2500	2500	0
177	20241223	172800	136289755	2500	2500	2500	2500	0
178	20241223	172700	136289755	2500	2500	2500	2500	0
179	20241223	172600	136289755	2500	2500	2500	2500	0
180	20241223	172500	136289755	2500	2500	2500	2500	0
181	20241223	172400	136289755	2500	2500	2500	2500	0
182	20241223	172300	136289755	2500	2500	2500	2500	120
183	20241223	172200	136289755	2500	2500	2500	2500	0
184	20241223	172100	136289755	2500	2500	2500	2500	0
185	20241223	172000	136289755	2500	2500	2500	2500	0
186	20241223	171900	136289755	2500	2500	2500	2500	0
187	20241223	171800	136289755	2500	2500	2500	2500	0
188	20241223	171700	136289755	2500	2500	2500	2500	0
189	20241223	171600	136289755	2500	2500	2500	2500	0
190	20241223	171500	136289755	2500	2500	2500	2500	0
191	20241223	171400	136289755	2500	2500	2500	2500	0
192	20241223	171300	136289755	2500	2500	2500	2500	0
193	20241223	171200	136289755	2500	2500	2500	2500	0
194	20241223	171100	136289755	2500	2500	2500	2500	0
195	20241223	171000	136289755	2500	2500	2500	2500	0
196	20241223	170900	136289755	2500	2500	2500	2500	0
197	20241223	170800	136289755	2500	2500	2500	2500	0
198	20241223	170700	136289755	2500	2500	2500	2500	0
199	20241223	170600	136289755	2500	2500	2500	2500	0
200	20241223	170500	136289755	2500	2500	2500	2500	0
201	20241223	170400	136289755	2500	2500	2500	2500	0
202	20241223	170300	136289755	2500	2500	2500	2500	0
203	20241223	170200	136289755	2500	2500	2500	2500	0
204	20241223	170100	136289755	2500	2500	2500	2500	0
205	20241223	170000	136289755	2500	2500	2500	2500	0
206	20241223	165900	136289755	2500	2500	2500	2500	0
207	20241223	165800	136289755	2500	2500	2500	2500	0
208	20241223	165700	136289755	2500	2500	2500	2500	0
209	20241223	165600	136289755	2500	2500	2500	2500	0
210	20241223	165500	136289755	2500	2500	2500	2500	0
211	20241223	165400	136289755	2500	2500	2500	2500	0
212	20241223	165300	136289755	2500	2500	2500	2500	120
213	20241223	165200	136289755	2500	2500	2500	2500	0
214	20241223	165100	136289755	2500	2500	2500	2500	0
215	20241223	165000	136289755	2500	2500	2500	2500	0
216	20241223	164900	136289755	2500	2500	2500	2500	0
217	20241223	164800	136289755	2500	2500	2500	2500	0
218	20241223	164700	136289755	2500	2500	2500	2500	0
219	20241223	164600	136289755	2500	2500	2500	2500	0
220	20241223	164500	136289755	2500	2500	2500	2500	0
221	20241223	164400	136289755	2500	2500	2500	2500	0
222	20241223	164300	136289755	2500	2500	2500	2500	0
223	20241223	164200	136289755	2500	2500	2500	2500	0
224	20241223	164100	136289755	2500	2500	2500	2500	0
225	20241223	164000	136289755	2500	2500	2500	2500	0
226	20241223	163900	136289755	2500	2500	2500	2500	0
227	20241223	163800	136289755	2500	2500	2500	2500	0
228	20241223	163700	136289755	2500	2500	2500	2500	0
229	20241223	163600	136289755	2500	2500	2500	2500	0
230	20241223	163500	136289755	2500	2500	2500	2500	0
231	20241223	163400	136289755	2500	2500	2500	2500	0
232	20241223	163300	136289755	2500	2500	2500	2500	0
233	20241223	163200	136289755	2500	2500	2500	2500	0
234	20241223	163100	136289755	2500	2500	2500	2500	0
235	20241223	163000	136289755	2500	2500	2500	2500	0
236	20241223	162900	136289755	2500	2500	2500	2500	0
237	20241223	162800	136289755	2500	2500	2500	2500	0
238	20241223	162700	136289755	2500	2500	2500	2500	0
239	20241223	162600	136289755	2500	2500	2500	2500	0
240	20241223	162500	136289755	2500	2500	2500	2500	0
241	20241223	162400	136289755	2500	2500	2500	2500	0
242	20241223	162300	136289755	2500	2500	2500	2500	120
243	20241223	162200	136289755	2500	2500	2500	2500	0
244	20241223	162100	136289755	2500	2500	2500	2500	0
245	20241223	162000	136289755	2500	2500	2500	2500	0
246	20241223	161900	136289755	2500	2500	2500	2500	0
247	20241223	161800	136289755	2500	2500	2500	2500	0
248	20241223	161700	136289755	2500	2500	2500	2500	0
249	20241223	161600	136289755	2500	2500	2500	2500	0
250	20241223	161500	136289755	2500	2500	2500	2500	0
251	20241223	161400	136289755	2500	2500	2500	2500	0
252	20241223	161300	136289755	2500	2500	2500	2500	0
253	20241223	161200	136289755	2500	2500	2500	2500	0
254	20241223	161100	136289755	2500	2500	2500	2500	0
255	20241223	161000	136289755	2500	2500	2500	2500	0
256	20241223	160900	136289755	2500	2500	2500	2500	0
257	20241223	160800	136289755	2500	2500	2500	2500	0
258	20241223	160700	136289755	2500	2500	2500	2500	0
259	20241223	160600	136289755	2500	2500	2500	2500	0
260	20241223	160500	136289755	2500	2500	2500	2500	0
261	20241223	160400	136289755	2500	2500	2500	2500	0
262	20241223	160300	136289755	2500	2500	2500	2500	0
263	20241223	160200	136289755	2500	2500	2500	2500	0
264	20241223	160100	136289755	2500	2500	2500	2500	0
265	20241223	160000	136289755	2500	2500	2500	2500	0
266	20241223	155900	136289755	2500	2500	2500	2500	0
267	20241223	155800	136289755	2500	2500	2500	2500	0
268	20241223	155700	136289755	2500	2500	2500	2500	0
269	20241223	155600	136289755	2500	2500	2500	2500	0
270	20241223	155500	136289755	2500	2500	2500	2500	0
271	20241223	155400	136289755	2500	2500	2500	2500	0
272	20241223	155300	136289755	2500	2500	2500	2500	120
273	20241223	155200	136289755	2500	2500	2500	2500	0
274	20241223	155100	136289755	2500	2500	2500	2500	0
275	20241223	155000	136289755	2500	2500	2500	2500	0
276	20241223	154900	136289755	2500	2500	2500	2500	0
277	20241223	154800	136289755	2500	2500	2500	2500	0
278	20241223	154700	136289755	2500	2500	2500	2500	0
279	20241223	154600	136289755	2500	2500	2500	2500	0
280	20241223	154500	136289755	2500	2500	2500	2500	0
281	20241223	154400	136289755	2500	2500	2500	2500	0
282	20241223	154300	136289755	2500	2500	2500	2500	0
283	20241223	154200	136289755	2500	2500	2500	2500	0
284	20241223	154100	136289755	2500	2500	2500	2500	0
285	20241223	154000	136289755	2500	2500	2500	2500	0
286	20241223	153900	136289755	2500	2500	2500	2500	0
287	20241223	153800	136289755	2500	2500	2500	2500	0
288	20241223	153700	136289755	2500	2500	2500	2500	0
289	20241223	153600	136289755	2500	2500	2500	2500	0
290	20241223	153500	136289755	2500	2500	2500	2500	0
291	20241223	153400	136289755	2500	2500	2500	2500	0
292	20241223	153300	136289755	2500	2500	2500	2500	0
293	20241223	153200	136289755	2500	2500	2500	2500	0
294	20241223	153100	136289755	2500	2500	2500	2500	0
295	20241223	153000	136289755	2500	2500	2500	2500	120
296	20241223	152900	135989755	2500	2500	2500	2500	0
297	20241223	152800	135989755	2500	2500	2500	2500	0
298	20241223	152700	135989755	2500	2500	2500	2500	0
299	20241223	152600	135989755	2500	2500	2500	2500	0
300	20241223	152500	135989755	2500	2500	2500	2500	0
301	20241223	152400	135989755	2500	2500	2500	2500	0
302	20241223	152300	135989755	2500	2500	2500	2500	0
303	20241223	152200	135989755	2500	2500	2500	2500	0
304	20241223	152100	135989755	2500	2500	2500	2500	0
305	20241223	152000	135989755	2500	2500	2500	2500	0
306	20241223	151900	135989755	2500	2495	2500	2495	80
307	20241223	151800	135789815	2500	2495	2500	2490	171
308	20241223	151700	135363855	2500	2490	2505	2490	1384
309	20241223	151600	131915425	2490	2510	2510	2490	473
310	20241223	151500	130737595	2490	2490	2490	2490	0
311	20241223	151400	130737595	2490	2490	2490	2490	1000
312	20241223	151300	128247595	2510	2510	2510	2510	0
313	20241223	151200	128247595	2510	2510	2510	2510	0
314	20241223	151100	128247595	2510	2510	2510	2510	1
315	20241223	151000	128245085	2505	2505	2505	2505	425
316	20241223	150900	127180460	2505	2505	2505	2505	0
317	20241223	150800	127180460	2505	2505	2505	2505	0
318	20241223	150700	127180460	2505	2505	2505	2505	0
319	20241223	150600	127180460	2505	2505	2505	2505	0
320	20241223	150500	127180460	2505	2505	2505	2505	0
321	20241223	150400	127180460	2505	2505	2505	2505	0
322	20241223	150300	127180460	2505	2500	2505	2500	6
323	20241223	150200	127165435	2490	2490	2490	2490	1
324	20241223	150100	127162945	2505	2505	2505	2505	1
325	20241223	150000	127160440	2490	2505	2505	2490	595
326	20241223	145900	125677755	2505	2495	2505	2495	447
327	20241223	145800	124560285	2495	2495	2495	2495	37
328	20241223	145700	124467970	2495	2490	2495	2490	11
329	20241223	145600	124440540	2490	2490	2495	2490	1033
330	20241223	145500	121868365	2495	2495	2500	2495	18
331	20241223	145400	121823435	2500	2495	2500	2495	8
332	20241223	145300	121803465	2495	2490	2500	2490	10
333	20241223	145200	121778515	2490	2495	2495	2490	847
334	20241223	145100	119669430	2505	2505	2505	2505	0
335	20241223	145000	119669430	2505	2505	2505	2505	0
336	20241223	144900	119669430	2505	2500	2505	2500	7
337	20241223	144800	119651920	2500	2495	2500	2495	42
338	20241223	144700	119547120	2495	2500	2500	2495	207
339	20241223	144600	119029655	2500	2500	2500	2500	0
340	20241223	144500	119029655	2500	2500	2500	2500	0
341	20241223	144400	119029655	2500	2500	2500	2500	0
342	20241223	144300	119029655	2500	2495	2500	2490	506
343	20241223	144200	117769160	2510	2505	2510	2495	81
344	20241223	144100	117567040	2510	2510	2510	2510	0
345	20241223	144000	117567040	2510	2505	2510	2505	2
346	20241223	143900	117562025	2505	2510	2510	2505	15
347	20241223	143800	117524440	2505	2505	2505	2505	0
348	20241223	143700	117524440	2505	2510	2510	2505	10
349	20241223	143600	117499375	2505	2505	2505	2505	0
350	20241223	143500	117499375	2505	2505	2505	2505	0
351	20241223	143400	117499375	2505	2505	2505	2505	837
352	20241223	143300	115402690	2510	2510	2510	2510	0
353	20241223	143200	115402690	2510	2510	2510	2510	0
354	20241223	143100	115402690	2510	2510	2510	2510	0
355	20241223	143000	115402690	2510	2510	2510	2510	4
356	20241223	142900	115392650	2510	2510	2510	2510	0
357	20241223	142800	115392650	2510	2510	2510	2510	0
358	20241223	142700	115392650	2510	2510	2510	2510	0
359	20241223	142600	115392650	2510	2510	2510	2510	0
360	20241223	142500	115392650	2510	2510	2510	2510	0
361	20241223	142400	115392650	2510	2510	2510	2510	0
362	20241223	142300	115392650	2510	2510	2510	2510	0
363	20241223	142200	115392650	2510	2505	2510	2505	30
364	20241223	142100	115317420	2500	2500	2500	2500	0
365	20241223	142000	115317420	2500	2500	2500	2500	0
366	20241223	141900	115317420	2500	2500	2505	2500	15
367	20241223	141800	115279885	2500	2500	2505	2500	29
368	20241223	141700	115207310	2500	2500	2500	2500	0
369	20241223	141600	115207310	2500	2500	2500	2500	38
370	20241223	141500	115112310	2505	2505	2505	2505	0
371	20241223	141400	115112310	2505	2505	2505	2505	0
372	20241223	141300	115112310	2505	2505	2505	2505	0
373	20241223	141200	115112310	2505	2505	2505	2505	3
374	20241223	141100	115104795	2510	2510	2510	2510	0
375	20241223	141000	115104795	2510	2510	2510	2510	0
376	20241223	140900	115104795	2510	2510	2510	2510	0
377	20241223	140800	115104795	2510	2510	2510	2510	0
378	20241223	140700	115104795	2510	2510	2510	2510	0
379	20241223	140600	115104795	2510	2510	2510	2510	0
380	20241223	140500	115104795	2510	2500	2510	2500	21
381	20241223	140400	115052285	2500	2500	2500	2500	196
382	20241223	140300	114562285	2500	2500	2500	2500	0
383	20241223	140200	114562285	2500	2500	2500	2500	0
384	20241223	140100	114562285	2500	2500	2500	2500	0
385	20241223	140000	114562285	2500	2500	2500	2500	0
386	20241223	135900	114562285	2500	2495	2500	2495	3
387	20241223	135800	114554790	2490	2495	2495	2490	9
388	20241223	135700	114532340	2505	2505	2505	2495	19
389	20241223	135600	114484785	2510	2510	2510	2510	0
390	20241223	135500	114484785	2510	2510	2510	2510	0
391	20241223	135400	114484785	2510	2510	2510	2510	0
392	20241223	135300	114484785	2510	2510	2510	2510	0
393	20241223	135200	114484785	2510	2510	2510	2510	0
394	20241223	135100	114484785	2510	2510	2510	2510	0
395	20241223	135000	114484785	2510	2510	2510	2510	2
396	20241223	134900	114479765	2505	2505	2510	2505	11
397	20241223	134800	114452185	2505	2505	2505	2505	0
398	20241223	134700	114452185	2505	2505	2505	2505	0
399	20241223	134600	114452185	2505	2505	2505	2505	0
400	20241223	134500	114452185	2505	2505	2510	2505	17
401	20241223	134400	114409560	2510	2505	2510	2500	902
402	20241223	134300	112152595	2510	2510	2510	2510	0
403	20241223	134200	112152595	2510	2510	2510	2510	0
404	20241223	134100	112152595	2510	2510	2510	2510	0
405	20241223	134000	112152595	2510	2510	2510	2510	0
406	20241223	133900	112152595	2510	2510	2510	2510	0
407	20241223	133800	112152595	2510	2510	2510	2510	0
408	20241223	133700	112152595	2510	2510	2510	2510	0
409	20241223	133600	112152595	2510	2505	2510	2505	51
410	20241223	133500	112024835	2505	2505	2505	2505	50
411	20241223	133400	111899585	2515	2515	2515	2515	0
412	20241223	133300	111899585	2515	2510	2515	2510	10
413	20241223	133200	111874460	2515	2505	2515	2505	626
414	20241223	133100	110306320	2505	2505	2505	2505	6
415	20241223	133000	110291290	2505	2505	2505	2505	4
416	20241223	132900	110281270	2500	2500	2500	2500	846
417	20241223	132800	108166270	2500	2500	2500	2500	3
418	20241223	132700	108158770	2500	2500	2500	2500	0
419	20241223	132600	108158770	2500	2500	2500	2500	0
420	20241223	132500	108158770	2500	2500	2500	2500	0
421	20241223	132400	108158770	2500	2500	2500	2500	0
422	20241223	132300	108158770	2500	2495	2500	2490	12
423	20241223	132200	108128835	2500	2500	2500	2500	0
424	20241223	132100	108128835	2500	2500	2500	2500	0
425	20241223	132000	108128835	2500	2500	2500	2500	0
426	20241223	131900	108128835	2500	2500	2500	2500	0
427	20241223	131800	108128835	2500	2500	2500	2500	0
428	20241223	131700	108128835	2500	2500	2500	2500	118
429	20241223	131600	107833835	2500	2500	2500	2500	0
430	20241223	131500	107833835	2500	2500	2500	2500	0
431	20241223	131400	107833835	2500	2500	2500	2500	0
432	20241223	131300	107833835	2500	2500	2500	2500	6
433	20241223	131200	107818835	2500	2500	2500	2500	0
434	20241223	131100	107818835	2500	2500	2500	2500	0
435	20241223	131000	107818835	2500	2490	2500	2490	16
436	20241223	130900	107778895	2500	2500	2500	2500	0
437	20241223	130800	107778895	2500	2500	2500	2500	0
438	20241223	130700	107778895	2500	2500	2500	2500	0
439	20241223	130600	107778895	2500	2500	2500	2500	0
440	20241223	130500	107778895	2500	2500	2500	2500	0
441	20241223	130400	107778895	2500	2500	2500	2500	0
442	20241223	130300	107778895	2500	2500	2500	2500	0
443	20241223	130200	107778895	2500	2500	2500	2500	0
444	20241223	130100	107778895	2500	2500	2500	2500	0
445	20241223	130000	107778895	2500	2500	2500	2500	0
446	20241223	125900	107778895	2500	2500	2500	2500	0
447	20241223	125800	107778895	2500	2500	2500	2500	5
448	20241223	125700	107766395	2500	2500	2500	2500	0
449	20241223	125600	107766395	2500	2500	2500	2500	0
450	20241223	125500	107766395	2500	2500	2500	2500	0
451	20241223	125400	107766395	2500	2500	2500	2500	0
452	20241223	125300	107766395	2500	2500	2500	2500	10
453	20241223	125200	107741395	2500	2500	2500	2500	0
454	20241223	125100	107741395	2500	2500	2500	2500	5
455	20241223	125000	107728895	2500	2500	2500	2500	0
456	20241223	124900	107728895	2500	2500	2500	2500	0
457	20241223	124800	107728895	2500	2500	2500	2500	4
458	20241223	124700	107718895	2500	2500	2500	2500	0
459	20241223	124600	107718895	2500	2500	2500	2500	0
460	20241223	124500	107718895	2500	2500	2500	2500	0
461	20241223	124400	107718895	2500	2500	2500	2500	4
462	20241223	124300	107708895	2500	2500	2500	2500	0
463	20241223	124200	107708895	2500	2500	2500	2500	0
464	20241223	124100	107708895	2500	2500	2500	2500	0
465	20241223	124000	107708895	2500	2500	2500	2500	0
466	20241223	123900	107708895	2500	2500	2500	2500	0
467	20241223	123800	107708895	2500	2500	2500	2500	0
468	20241223	123700	107708895	2500	2500	2500	2500	0
469	20241223	123600	107708895	2500	2500	2500	2500	0
470	20241223	123500	107708895	2500	2500	2500	2500	0
471	20241223	123400	107708895	2500	2500	2500	2500	0
472	20241223	123300	107708895	2500	2500	2500	2500	0
473	20241223	123200	107708895	2500	2500	2500	2500	0
474	20241223	123100	107708895	2500	2495	2500	2495	42
475	20241223	123000	107603900	2500	2500	2500	2500	0
476	20241223	122900	107603900	2500	2500	2500	2500	1
477	20241223	122800	107601400	2505	2505	2505	2505	0
478	20241223	122700	107601400	2505	2505	2505	2505	0
479	20241223	122600	107601400	2505	2500	2505	2500	3
480	20241223	122500	107593890	2505	2505	2515	2490	1114
481	20241223	122400	104810570	2505	2505	2505	2505	0
482	20241223	122300	104810570	2505	2505	2505	2505	0
483	20241223	122200	104810570	2505	2505	2505	2505	0
484	20241223	122100	104810570	2505	2505	2505	2505	0
485	20241223	122000	104810570	2505	2505	2505	2505	1
486	20241223	121900	104808065	2505	2505	2505	2505	0
487	20241223	121800	104808065	2505	2505	2505	2505	3
488	20241223	121700	104800550	2505	2505	2505	2505	0
489	20241223	121600	104800550	2505	2505	2510	2500	36
490	20241223	121500	104710395	2510	2505	2510	2505	41
491	20241223	121400	104607490	2515	2515	2515	2500	102
492	20241223	121300	104352310	2515	2515	2515	2515	0
493	20241223	121200	104352310	2515	2515	2515	2515	1
494	20241223	121100	104349795	2520	2520	2520	2520	0
495	20241223	121000	104349795	2520	2520	2520	2520	0
496	20241223	120900	104349795	2520	2520	2520	2520	0
497	20241223	120800	104349795	2520	2520	2520	2520	8
498	20241223	120700	104329635	2520	2520	2520	2520	4
499	20241223	120600	104319555	2515	2515	2515	2515	1
500	20241223	120500	104317040	2515	2515	2515	2515	1394
501	20241223	120400	100811130	2510	2510	2510	2510	1
502	20241223	120300	100808620	2505	2505	2505	2505	2
503	20241223	120200	100803610	2510	2510	2510	2510	150
504	20241223	120100	100427110	2520	2520	2520	2520	0
505	20241223	120000	100427110	2520	2510	2520	2505	251
506	20241223	115900	99795885	2520	2505	2520	2505	605
507	20241223	115800	98277195	2500	2500	2505	2495	24
508	20241223	115700	98217155	2505	2505	2505	2495	13
509	20241223	115600	98184630	2495	2505	2505	2495	20
510	20241223	115500	98134625	2500	2500	2505	2500	19
511	20241223	115400	98087080	2505	2500	2505	2500	14
512	20241223	115300	98052045	2505	2505	2505	2500	15
513	20241223	115200	98014505	2500	2500	2505	2500	9
514	20241223	115100	97991985	2505	2495	2505	2495	19
515	20241223	115000	97944450	2505	2500	2505	2495	558
516	20241223	114900	96551750	2505	2505	2505	2505	0
517	20241223	114800	96551750	2505	2505	2505	2505	1
518	20241223	114700	96549245	2505	2505	2505	2505	0
519	20241223	114600	96549245	2505	2505	2505	2505	1
520	20241223	114500	96546740	2505	2505	2505	2505	0
521	20241223	114400	96546740	2505	2505	2505	2505	3
522	20241223	114300	96539225	2500	2505	2510	2500	15
523	20241223	114200	96501695	2500	2500	2500	2500	10
524	20241223	114100	96476695	2505	2505	2505	2505	16
525	20241223	114000	96436615	2505	2505	2505	2505	0
526	20241223	113900	96436615	2505	2505	2505	2505	0
527	20241223	113800	96436615	2505	2505	2505	2505	0
528	20241223	113700	96436615	2505	2505	2505	2505	0
529	20241223	113600	96436615	2505	2505	2505	2505	1
530	20241223	113500	96434110	2505	2505	2505	2505	4
531	20241223	113400	96424090	2515	2515	2515	2515	0
532	20241223	113300	96424090	2515	2515	2515	2515	0
533	20241223	113200	96424090	2515	2505	2515	2505	10
534	20241223	113100	96398995	2515	2510	2515	2505	11
535	20241223	113000	96371365	2510	2510	2510	2505	14
536	20241223	112900	96336280	2505	2505	2505	2505	0
537	20241223	112800	96336280	2505	2505	2505	2505	0
538	20241223	112700	96336280	2505	2505	2505	2505	2
539	20241223	112600	96331270	2515	2515	2515	2515	0
540	20241223	112500	96331270	2515	2515	2515	2515	0
541	20241223	112400	96331270	2515	2515	2515	2515	0
542	20241223	112300	96331270	2515	2510	2515	2510	2
543	20241223	112200	96326245	2515	2515	2515	2515	0
544	20241223	112100	96326245	2515	2515	2515	2515	0
545	20241223	112000	96326245	2515	2510	2515	2510	40
546	20241223	111900	96225670	2510	2510	2515	2505	207
547	20241223	111800	95706095	2515	2515	2515	2515	100
548	20241223	111700	95454595	2515	2510	2515	2510	2
549	20241223	111600	95449570	2510	2510	2510	2510	502
550	20241223	111500	94189550	2510	2510	2510	2510	0
551	20241223	111400	94189550	2510	2510	2515	2510	4
552	20241223	111300	94179500	2515	2510	2515	2510	12
553	20241223	111200	94149360	2515	2510	2515	2505	28
554	20241223	111100	94079050	2505	2510	2510	2505	16
555	20241223	111000	94038965	2520	2520	2520	2520	0
556	20241223	110900	94038965	2520	2520	2520	2520	0
557	20241223	110800	94038965	2520	2510	2520	2510	9
558	20241223	110700	94016350	2515	2510	2515	2510	17
559	20241223	110600	93973645	2520	2510	2520	2505	6
560	20241223	110500	93958565	2520	2520	2520	2520	0
561	20241223	110400	93958565	2520	2505	2520	2505	3
562	20241223	110300	93951020	2505	2505	2505	2505	338
563	20241223	110200	93104330	2520	2515	2520	2515	3
564	20241223	110100	93096775	2515	2510	2520	2505	13
565	20241223	110000	93064100	2520	2515	2525	2515	5
566	20241223	105900	93051495	2525	2520	2525	2510	377
567	20241223	105800	92105050	2525	2515	2525	2515	404
568	20241223	105700	91088970	2520	2515	2520	2515	3
569	20241223	105600	91081415	2520	2505	2520	2505	1246
570	20241223	105500	87957730	2505	2510	2510	2505	1646
571	20241223	105400	83826300	2510	2495	2510	2490	10883
572	20241223	105300	56629910	2495	2495	2495	2495	100
573	20241223	105200	56380410	2495	2495	2495	2495	124
574	20241223	105100	56071030	2495	2495	2495	2495	17
575	20241223	105000	56028615	2495	2495	2495	2495	2
576	20241223	104900	56023625	2495	2495	2495	2495	50
577	20241223	104800	55898875	2495	2495	2495	2495	0
578	20241223	104700	55898875	2495	2495	2495	2495	208
579	20241223	104600	55379915	2490	2490	2490	2490	0
580	20241223	104500	55379915	2490	2490	2490	2490	4
581	20241223	104400	55369955	2495	2495	2495	2495	2
582	20241223	104300	55364965	2490	2490	2490	2490	0
583	20241223	104200	55364965	2490	2490	2490	2490	1288
584	20241223	104100	52157845	2495	2495	2495	2495	0
585	20241223	104000	52157845	2495	2490	2495	2490	11
586	20241223	103900	52130420	2495	2490	2495	2490	14
587	20241223	103800	52095520	2495	2495	2495	2490	22
588	20241223	103700	52040650	2490	2490	2495	2490	5
589	20241223	103600	52028185	2495	2490	2495	2490	2
590	20241223	103500	52023200	2495	2490	2495	2490	5
591	20241223	103400	52010740	2490	2490	2490	2490	0
592	20241223	103300	52010740	2490	2490	2490	2490	0
593	20241223	103200	52010740	2490	2495	2495	2490	12
594	20241223	103100	51980835	2485	2485	2490	2485	12
595	20241223	103000	51950990	2495	2495	2495	2495	0
596	20241223	102900	51950990	2495	2490	2495	2490	401
597	20241223	102800	50950570	2495	2490	2495	2475	10
598	20241223	102700	50925695	2495	2490	2495	2485	57
599	20241223	102600	50783740	2485	2480	2485	2480	706
600	20241223	102500	49032825	2480	2480	2480	2480	107
601	20241223	102400	48767465	2480	2480	2480	2480	0
602	20241223	102300	48767465	2480	2480	2480	2480	0
603	20241223	102200	48767465	2480	2480	2480	2480	196
604	20241223	102100	48281385	2480	2480	2480	2480	0
605	20241223	102000	48281385	2480	2475	2480	2475	7
606	20241223	101900	48264035	2475	2475	2475	2475	476
607	20241223	101800	47085935	2475	2475	2475	2475	0
608	20241223	101700	47085935	2475	2475	2475	2475	0
609	20241223	101600	47085935	2475	2475	2475	2475	213
610	20241223	101500	46558760	2475	2475	2475	2475	17
611	20241223	101400	46516685	2470	2470	2470	2470	1627
612	20241223	101300	42497995	2470	2470	2470	2470	4
613	20241223	101200	42488115	2470	2470	2470	2470	60
614	20241223	101100	42339915	2470	2470	2470	2470	5
615	20241223	101000	42327565	2470	2470	2470	2470	0
616	20241223	100900	42327565	2470	2470	2470	2470	0
617	20241223	100800	42327565	2470	2465	2470	2465	406
618	20241223	100700	41324930	2465	2465	2465	2465	0
619	20241223	100600	41324930	2465	2465	2465	2465	0
620	20241223	100500	41324930	2465	2465	2465	2465	0
621	20241223	100400	41324930	2465	2465	2470	2465	4
622	20241223	100300	41315060	2470	2470	2470	2470	0
623	20241223	100200	41315060	2470	2465	2470	2465	11
624	20241223	100100	41287895	2465	2460	2465	2460	5
625	20241223	100000	41275590	2460	2460	2460	2460	0
626	20241223	095900	41275590	2460	2460	2460	2460	0
627	20241223	095800	41275590	2460	2460	2460	2460	6
628	20241223	095700	41260830	2460	2460	2460	2460	1
629	20241223	095600	41258370	2470	2470	2470	2470	0
630	20241223	095500	41258370	2470	2470	2470	2470	0
631	20241223	095400	41258370	2470	2470	2470	2470	0
632	20241223	095300	41258370	2470	2455	2470	2455	155
633	20241223	095200	40877025	2450	2465	2470	2450	1004
634	20241223	095100	38413705	2470	2470	2470	2470	0
635	20241223	095000	38413705	2470	2465	2470	2465	4
636	20241223	094900	38403830	2470	2470	2470	2470	0
637	20241223	094800	38403830	2470	2465	2470	2460	5
638	20241223	094700	38391495	2470	2460	2470	2460	97
639	20241223	094600	38152845	2465	2465	2465	2460	13
640	20241223	094500	38120815	2465	2460	2465	2460	62
641	20241223	094400	37968280	2460	2460	2460	2460	0
642	20241223	094300	37968280	2460	2460	2460	2460	0
643	20241223	094200	37968280	2460	2460	2460	2460	0
644	20241223	094100	37968280	2460	2460	2460	2455	28
645	20241223	094000	37899410	2460	2460	2460	2460	0
646	20241223	093900	37899410	2460	2460	2460	2460	20
647	20241223	093800	37850210	2465	2445	2465	2445	2958
648	20241223	093700	30598295	2450	2445	2450	2445	2967
649	20241223	093600	23339170	2445	2445	2445	2440	142
650	20241223	093500	22992670	2440	2440	2440	2440	0
651	20241223	093400	22992670	2440	2440	2440	2440	0
652	20241223	093300	22992670	2440	2440	2440	2440	0
653	20241223	093200	22992670	2440	2455	2455	2440	3000
654	20241223	093100	15669455	2460	2460	2460	2460	174
655	20241223	093000	15241415	2455	2460	2460	2455	961
656	20241223	092900	12877360	2460	2460	2460	2460	0
657	20241223	092800	12877360	2460	2460	2460	2460	0
658	20241223	092700	12877360	2460	2460	2460	2460	5
659	20241223	092600	12865060	2460	2460	2460	2460	0
660	20241223	092500	12865060	2460	2460	2460	2460	0
661	20241223	092400	12865060	2460	2460	2460	2460	0
662	20241223	092300	12865060	2460	2460	2460	2460	0
663	20241223	092200	12865060	2460	2460	2460	2460	1
664	20241223	092100	12862600	2460	2460	2460	2460	1
665	20241223	092000	12860140	2465	2465	2465	2465	0
666	20241223	091900	12860140	2465	2465	2465	2465	0
667	20241223	091800	12860140	2465	2465	2465	2465	0
668	20241223	091700	12860140	2465	2465	2465	2465	452
669	20241223	091600	11745960	2470	2465	2470	2465	1132
670	20241223	091500	8955575	2470	2470	2470	2470	1
671	20241223	091400	8953105	2465	2470	2470	2465	204
672	20241223	091300	8449740	2475	2470	2475	2470	3
673	20241223	091200	8442320	2470	2470	2470	2470	403
674	20241223	091100	7446910	2470	2465	2475	2465	844
675	20241223	091000	5366340	2465	2470	2475	2465	445
676	20241223	090900	4269400	2470	2475	2475	2470	180
677	20241223	090800	3823905	2480	2480	2480	2480	3
678	20241223	090700	3816465	2480	2475	2480	2475	237
679	20241223	090600	3229885	2480	2480	2480	2480	2
680	20241223	090500	3224925	2480	2465	2480	2465	4
681	20241223	090400	3215020	2465	2485	2485	2465	13
682	20241223	090300	3182930	2490	2495	2495	2490	4
683	20241223	090200	3172955	2465	2465	2465	2465	0
684	20241223	090100	3172955	2465	2465	2465	2465	27
685	20241223	090000	3106400	2470	2440	2470	2440	1273