KissMeData/091340/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200300	171646835	2550	2550	2550	2550	5910
3	20241224	200200	171646835	2550	2550	2550	2550	0
4	20241224	200100	171646835	2550	2550	2550	2550	0
5	20241224	200000	171646835	2550	2550	2550	2550	0
6	20241224	195900	171646835	2550	2550	2550	2550	0
7	20241224	195800	171646835	2550	2550	2550	2550	0
8	20241224	195700	171646835	2550	2550	2550	2550	0
9	20241224	195600	171646835	2550	2550	2550	2550	0
10	20241224	195500	171646835	2550	2550	2550	2550	0
11	20241224	195400	171646835	2550	2550	2550	2550	0
12	20241224	195300	171646835	2550	2550	2550	2550	0
13	20241224	195200	171646835	2550	2550	2550	2550	0
14	20241224	195100	171646835	2550	2550	2550	2550	0
15	20241224	195000	171646835	2550	2550	2550	2550	0
16	20241224	194900	171646835	2550	2550	2550	2550	0
17	20241224	194800	171646835	2550	2550	2550	2550	0
18	20241224	194700	171646835	2550	2550	2550	2550	0
19	20241224	194600	171646835	2550	2550	2550	2550	0
20	20241224	194500	171646835	2550	2550	2550	2550	0
21	20241224	194400	171646835	2550	2550	2550	2550	0
22	20241224	194300	171646835	2550	2550	2550	2550	0
23	20241224	194200	171646835	2550	2550	2550	2550	0
24	20241224	194100	171646835	2550	2550	2550	2550	0
25	20241224	194000	171646835	2550	2550	2550	2550	0
26	20241224	193900	171646835	2550	2550	2550	2550	0
27	20241224	193800	171646835	2550	2550	2550	2550	0
28	20241224	193700	171646835	2550	2550	2550	2550	0
29	20241224	193600	171646835	2550	2550	2550	2550	0
30	20241224	193500	171646835	2550	2550	2550	2550	0
31	20241224	193400	171646835	2550	2550	2550	2550	0
32	20241224	193300	171646835	2550	2550	2550	2550	5910
33	20241224	193200	171646835	2550	2550	2550	2550	0
34	20241224	193100	171646835	2550	2550	2550	2550	0
35	20241224	193000	171646835	2550	2550	2550	2550	0
36	20241224	192900	171646835	2550	2550	2550	2550	0
37	20241224	192800	171646835	2550	2550	2550	2550	0
38	20241224	192700	171646835	2550	2550	2550	2550	0
39	20241224	192600	171646835	2550	2550	2550	2550	0
40	20241224	192500	171646835	2550	2550	2550	2550	0
41	20241224	192400	171646835	2550	2550	2550	2550	0
42	20241224	192300	171646835	2550	2550	2550	2550	0
43	20241224	192200	171646835	2550	2550	2550	2550	0
44	20241224	192100	171646835	2550	2550	2550	2550	0
45	20241224	192000	171646835	2550	2550	2550	2550	0
46	20241224	191900	171646835	2550	2550	2550	2550	0
47	20241224	191800	171646835	2550	2550	2550	2550	0
48	20241224	191700	171646835	2550	2550	2550	2550	0
49	20241224	191600	171646835	2550	2550	2550	2550	0
50	20241224	191500	171646835	2550	2550	2550	2550	0
51	20241224	191400	171646835	2550	2550	2550	2550	0
52	20241224	191300	171646835	2550	2550	2550	2550	0
53	20241224	191200	171646835	2550	2550	2550	2550	0
54	20241224	191100	171646835	2550	2550	2550	2550	0
55	20241224	191000	171646835	2550	2550	2550	2550	0
56	20241224	190900	171646835	2550	2550	2550	2550	0
57	20241224	190800	171646835	2550	2550	2550	2550	0
58	20241224	190700	171646835	2550	2550	2550	2550	0
59	20241224	190600	171646835	2550	2550	2550	2550	0
60	20241224	190500	171646835	2550	2550	2550	2550	0
61	20241224	190400	171646835	2550	2550	2550	2550	0
62	20241224	190300	171646835	2550	2550	2550	2550	5910
63	20241224	190200	171646835	2550	2550	2550	2550	0
64	20241224	190100	171646835	2550	2550	2550	2550	0
65	20241224	190000	171646835	2550	2550	2550	2550	0
66	20241224	185900	171646835	2550	2550	2550	2550	0
67	20241224	185800	171646835	2550	2550	2550	2550	0
68	20241224	185700	171646835	2550	2550	2550	2550	0
69	20241224	185600	171646835	2550	2550	2550	2550	0
70	20241224	185500	171646835	2550	2550	2550	2550	0
71	20241224	185400	171646835	2550	2550	2550	2550	0
72	20241224	185300	171646835	2550	2550	2550	2550	0
73	20241224	185200	171646835	2550	2550	2550	2550	0
74	20241224	185100	171646835	2550	2550	2550	2550	0
75	20241224	185000	171646835	2550	2550	2550	2550	0
76	20241224	184900	171646835	2550	2550	2550	2550	0
77	20241224	184800	171646835	2550	2550	2550	2550	0
78	20241224	184700	171646835	2550	2550	2550	2550	0
79	20241224	184600	171646835	2550	2550	2550	2550	0
80	20241224	184500	171646835	2550	2550	2550	2550	0
81	20241224	184400	171646835	2550	2550	2550	2550	0
82	20241224	184300	171646835	2550	2550	2550	2550	0
83	20241224	184200	171646835	2550	2550	2550	2550	0
84	20241224	184100	171646835	2550	2550	2550	2550	0
85	20241224	184000	171646835	2550	2550	2550	2550	0
86	20241224	183900	171646835	2550	2550	2550	2550	0
87	20241224	183800	171646835	2550	2550	2550	2550	0
88	20241224	183700	171646835	2550	2550	2550	2550	0
89	20241224	183600	171646835	2550	2550	2550	2550	0
90	20241224	183500	171646835	2550	2550	2550	2550	0
91	20241224	183400	171646835	2550	2550	2550	2550	0
92	20241224	183300	171646835	2550	2550	2550	2550	5910
93	20241224	183200	171646835	2550	2550	2550	2550	0
94	20241224	183100	171646835	2550	2550	2550	2550	0
95	20241224	183000	171646835	2550	2550	2550	2550	0
96	20241224	182900	171646835	2550	2550	2550	2550	0
97	20241224	182800	171646835	2550	2550	2550	2550	0
98	20241224	182700	171646835	2550	2550	2550	2550	0
99	20241224	182600	171646835	2550	2550	2550	2550	0
100	20241224	182500	171646835	2550	2550	2550	2550	0
101	20241224	182400	171646835	2550	2550	2550	2550	0
102	20241224	182300	171646835	2550	2550	2550	2550	0
103	20241224	182200	171646835	2550	2550	2550	2550	0
104	20241224	182100	171646835	2550	2550	2550	2550	0
105	20241224	182000	171646835	2550	2550	2550	2550	0
106	20241224	181900	171646835	2550	2550	2550	2550	0
107	20241224	181800	171646835	2550	2550	2550	2550	0
108	20241224	181700	171646835	2550	2550	2550	2550	0
109	20241224	181600	171646835	2550	2550	2550	2550	0
110	20241224	181500	171646835	2550	2550	2550	2550	0
111	20241224	181400	171646835	2550	2550	2550	2550	0
112	20241224	181300	171646835	2550	2550	2550	2550	0
113	20241224	181200	171646835	2550	2550	2550	2550	0
114	20241224	181100	171646835	2550	2550	2550	2550	0
115	20241224	181000	171646835	2550	2550	2550	2550	0
116	20241224	180900	171646835	2550	2550	2550	2550	0
117	20241224	180800	171646835	2550	2550	2550	2550	0
118	20241224	180700	171646835	2550	2550	2550	2550	0
119	20241224	180600	171646835	2550	2550	2550	2550	0
120	20241224	180500	171646835	2550	2550	2550	2550	0
121	20241224	180400	171646835	2550	2550	2550	2550	0
122	20241224	180300	171646835	2550	2550	2550	2550	5910
123	20241224	180200	171646835	2550	2550	2550	2550	0
124	20241224	180100	171646835	2550	2550	2550	2550	0
125	20241224	180000	171646835	2550	2550	2550	2550	0
126	20241224	175900	171646835	2550	2550	2550	2550	0
127	20241224	175800	171646835	2550	2550	2550	2550	0
128	20241224	175700	171646835	2550	2550	2550	2550	0
129	20241224	175600	171646835	2550	2550	2550	2550	0
130	20241224	175500	171646835	2550	2550	2550	2550	0
131	20241224	175400	171646835	2550	2550	2550	2550	0
132	20241224	175300	171646835	2550	2550	2550	2550	0
133	20241224	175200	171646835	2550	2550	2550	2550	0
134	20241224	175100	171646835	2550	2550	2550	2550	0
135	20241224	175000	171646835	2550	2550	2550	2550	0
136	20241224	174900	171646835	2550	2550	2550	2550	0
137	20241224	174800	171646835	2550	2550	2550	2550	0
138	20241224	174700	171646835	2550	2550	2550	2550	0
139	20241224	174600	171646835	2550	2550	2550	2550	0
140	20241224	174500	171646835	2550	2550	2550	2550	0
141	20241224	174400	171646835	2550	2550	2550	2550	0
142	20241224	174300	171646835	2550	2550	2550	2550	0
143	20241224	174200	171646835	2550	2550	2550	2550	0
144	20241224	174100	171646835	2550	2550	2550	2550	0
145	20241224	174000	171646835	2550	2550	2550	2550	0
146	20241224	173900	171646835	2550	2550	2550	2550	0
147	20241224	173800	171646835	2550	2550	2550	2550	0
148	20241224	173700	171646835	2550	2550	2550	2550	0
149	20241224	173600	171646835	2550	2550	2550	2550	0
150	20241224	173500	171646835	2550	2550	2550	2550	0
151	20241224	173400	171646835	2550	2550	2550	2550	0
152	20241224	173300	171646835	2550	2550	2550	2550	5910
153	20241224	173200	171646835	2550	2550	2550	2550	0
154	20241224	173100	171646835	2550	2550	2550	2550	0
155	20241224	173000	171646835	2550	2550	2550	2550	0
156	20241224	172900	171646835	2550	2550	2550	2550	0
157	20241224	172800	171646835	2550	2550	2550	2550	0
158	20241224	172700	171646835	2550	2550	2550	2550	0
159	20241224	172600	171646835	2550	2550	2550	2550	0
160	20241224	172500	171646835	2550	2550	2550	2550	0
161	20241224	172400	171646835	2550	2550	2550	2550	0
162	20241224	172300	171646835	2550	2550	2550	2550	0
163	20241224	172200	171646835	2550	2550	2550	2550	0
164	20241224	172100	171646835	2550	2550	2550	2550	0
165	20241224	172000	171646835	2550	2550	2550	2550	0
166	20241224	171900	171646835	2550	2550	2550	2550	0
167	20241224	171800	171646835	2550	2550	2550	2550	0
168	20241224	171700	171646835	2550	2550	2550	2550	0
169	20241224	171600	171646835	2550	2550	2550	2550	0
170	20241224	171500	171646835	2550	2550	2550	2550	0
171	20241224	171400	171646835	2550	2550	2550	2550	0
172	20241224	171300	171646835	2550	2550	2550	2550	0
173	20241224	171200	171646835	2550	2550	2550	2550	0
174	20241224	171100	171646835	2550	2550	2550	2550	0
175	20241224	171000	171646835	2550	2550	2550	2550	0
176	20241224	170900	171646835	2550	2550	2550	2550	0
177	20241224	170800	171646835	2550	2550	2550	2550	0
178	20241224	170700	171646835	2550	2550	2550	2550	0
179	20241224	170600	171646835	2550	2550	2550	2550	0
180	20241224	170500	171646835	2550	2550	2550	2550	0
181	20241224	170400	171646835	2550	2550	2550	2550	0
182	20241224	170300	171646835	2550	2550	2550	2550	5910
183	20241224	170200	171646835	2550	2550	2550	2550	0
184	20241224	170100	171646835	2550	2550	2550	2550	0
185	20241224	170000	171646835	2550	2550	2550	2550	0
186	20241224	165900	171646835	2550	2550	2550	2550	0
187	20241224	165800	171646835	2550	2550	2550	2550	0
188	20241224	165700	171646835	2550	2550	2550	2550	0
189	20241224	165600	171646835	2550	2550	2550	2550	0
190	20241224	165500	171646835	2550	2550	2550	2550	0
191	20241224	165400	171646835	2550	2550	2550	2550	0
192	20241224	165300	171646835	2550	2550	2550	2550	0
193	20241224	165200	171646835	2550	2550	2550	2550	0
194	20241224	165100	171646835	2550	2550	2550	2550	0
195	20241224	165000	171646835	2550	2550	2550	2550	0
196	20241224	164900	171646835	2550	2550	2550	2550	0
197	20241224	164800	171646835	2550	2550	2550	2550	0
198	20241224	164700	171646835	2550	2550	2550	2550	0
199	20241224	164600	171646835	2550	2550	2550	2550	0
200	20241224	164500	171646835	2550	2550	2550	2550	0
201	20241224	164400	171646835	2550	2550	2550	2550	0
202	20241224	164300	171646835	2550	2550	2550	2550	0
203	20241224	164200	171646835	2550	2550	2550	2550	0
204	20241224	164100	171646835	2550	2550	2550	2550	0
205	20241224	164000	171646835	2550	2550	2550	2550	0
206	20241224	163900	171646835	2550	2550	2550	2550	0
207	20241224	163800	171646835	2550	2550	2550	2550	0
208	20241224	163700	171646835	2550	2550	2550	2550	0
209	20241224	163600	171646835	2550	2550	2550	2550	0
210	20241224	163500	171646835	2550	2550	2550	2550	0
211	20241224	163400	171646835	2550	2550	2550	2550	0
212	20241224	163300	171646835	2550	2550	2550	2550	5910
213	20241224	163200	171646835	2550	2550	2550	2550	0
214	20241224	163100	171646835	2550	2550	2550	2550	0
215	20241224	163000	171646835	2550	2550	2550	2550	0
216	20241224	162900	171646835	2550	2550	2550	2550	0
217	20241224	162800	171646835	2550	2550	2550	2550	0
218	20241224	162700	171646835	2550	2550	2550	2550	0
219	20241224	162600	171646835	2550	2550	2550	2550	0
220	20241224	162500	171646835	2550	2550	2550	2550	0
221	20241224	162400	171646835	2550	2550	2550	2550	0
222	20241224	162300	171646835	2550	2550	2550	2550	0
223	20241224	162200	171646835	2550	2550	2550	2550	0
224	20241224	162100	171646835	2550	2550	2550	2550	0
225	20241224	162000	171646835	2550	2550	2550	2550	0
226	20241224	161900	171646835	2550	2550	2550	2550	0
227	20241224	161800	171646835	2550	2550	2550	2550	0
228	20241224	161700	171646835	2550	2550	2550	2550	0
229	20241224	161600	171646835	2550	2550	2550	2550	0
230	20241224	161500	171646835	2550	2550	2550	2550	0
231	20241224	161400	171646835	2550	2550	2550	2550	0
232	20241224	161300	171646835	2550	2550	2550	2550	0
233	20241224	161200	171646835	2550	2550	2550	2550	0
234	20241224	161100	171646835	2550	2550	2550	2550	0
235	20241224	161000	171646835	2550	2550	2550	2550	0
236	20241224	160900	171646835	2550	2550	2550	2550	0
237	20241224	160800	171646835	2550	2550	2550	2550	0
238	20241224	160700	171646835	2550	2550	2550	2550	0
239	20241224	160600	171646835	2550	2550	2550	2550	0
240	20241224	160500	171646835	2550	2550	2550	2550	0
241	20241224	160400	171646835	2550	2550	2550	2550	0
242	20241224	160300	171646835	2550	2550	2550	2550	5910
243	20241224	160200	171646835	2550	2550	2550	2550	0
244	20241224	160100	171646835	2550	2550	2550	2550	0
245	20241224	160000	171646835	2550	2550	2550	2550	0
246	20241224	155900	171646835	2550	2550	2550	2550	0
247	20241224	155800	171646835	2550	2550	2550	2550	0
248	20241224	155700	171646835	2550	2550	2550	2550	0
249	20241224	155600	171646835	2550	2550	2550	2550	0
250	20241224	155500	171646835	2550	2550	2550	2550	0
251	20241224	155400	171646835	2550	2550	2550	2550	0
252	20241224	155300	171646835	2550	2550	2550	2550	0
253	20241224	155200	171646835	2550	2550	2550	2550	0
254	20241224	155100	171646835	2550	2550	2550	2550	0
255	20241224	155000	171646835	2550	2550	2550	2550	0
256	20241224	154900	171646835	2550	2550	2550	2550	0
257	20241224	154800	171646835	2550	2550	2550	2550	0
258	20241224	154700	171646835	2550	2550	2550	2550	0
259	20241224	154600	171646835	2550	2550	2550	2550	0
260	20241224	154500	171646835	2550	2550	2550	2550	0
261	20241224	154400	171646835	2550	2550	2550	2550	0
262	20241224	154300	171646835	2550	2550	2550	2550	0
263	20241224	154200	171646835	2550	2550	2550	2550	0
264	20241224	154100	171646835	2550	2550	2550	2550	0
265	20241224	154000	171646835	2550	2550	2550	2550	0
266	20241224	153900	171646835	2550	2550	2550	2550	0
267	20241224	153800	171646835	2550	2550	2550	2550	0
268	20241224	153700	171646835	2550	2550	2550	2550	0
269	20241224	153600	171646835	2550	2550	2550	2550	0
270	20241224	153500	171646835	2550	2550	2550	2550	0
271	20241224	153400	171646835	2550	2550	2550	2550	0
272	20241224	153300	171646835	2550	2550	2550	2550	5910
273	20241224	153200	171646835	2550	2550	2550	2550	0
274	20241224	153100	171646835	2550	2550	2550	2550	0
275	20241224	153000	171646835	2550	2550	2550	2550	5910
276	20241224	152900	156576335	2590	2590	2590	2590	0
277	20241224	152800	156576335	2590	2590	2590	2590	0
278	20241224	152700	156576335	2590	2590	2590	2590	0
279	20241224	152600	156576335	2590	2590	2590	2590	0
280	20241224	152500	156576335	2590	2590	2590	2590	0
281	20241224	152400	156576335	2590	2590	2590	2590	0
282	20241224	152300	156576335	2590	2590	2590	2590	0
283	20241224	152200	156576335	2590	2590	2590	2590	0
284	20241224	152100	156576335	2590	2590	2590	2590	0
285	20241224	152000	156576335	2590	2590	2590	2590	0
286	20241224	151900	156576335	2590	2495	2590	2495	2040
287	20241224	151800	151445170	2495	2495	2495	2495	594
288	20241224	151700	149963140	2490	2495	2495	2490	407
289	20241224	151600	148947950	2495	2495	2495	2495	164
290	20241224	151500	148538770	2495	2500	2505	2495	163
291	20241224	151400	148131745	2505	2505	2505	2505	36
292	20241224	151300	148041565	2505	2505	2505	2500	146
293	20241224	151200	147676115	2505	2500	2505	2490	2062
294	20241224	151100	142530655	2510	2495	2510	2490	1028
295	20241224	151000	139967855	2510	2510	2510	2510	0
296	20241224	150900	139967855	2510	2510	2510	2510	310
297	20241224	150800	139189755	2510	2510	2510	2510	33
298	20241224	150700	139106925	2510	2510	2510	2490	1538
299	20241224	150600	135270955	2510	2510	2510	2510	0
300	20241224	150500	135270955	2510	2510	2510	2510	5
301	20241224	150400	135258405	2515	2515	2515	2515	0
302	20241224	150300	135258405	2515	2515	2515	2515	0
303	20241224	150200	135258405	2515	2515	2515	2515	1
304	20241224	150100	135255890	2515	2515	2515	2515	0
305	20241224	150000	135255890	2515	2515	2515	2515	29
306	20241224	145900	135182955	2515	2515	2515	2515	18
307	20241224	145800	135137685	2495	2490	2495	2490	609
308	20241224	145700	133618250	2495	2495	2495	2495	0
309	20241224	145600	133618250	2495	2495	2495	2495	0
310	20241224	145500	133618250	2495	2495	2495	2495	1
311	20241224	145400	133615755	2495	2490	2495	2490	109
312	20241224	145300	133343805	2490	2495	2495	2490	45
313	20241224	145200	133231610	2495	2490	2495	2480	1028
314	20241224	145100	130678335	2495	2495	2495	2495	22
315	20241224	145000	130623445	2500	2500	2500	2500	1
316	20241224	144900	130620945	2505	2505	2505	2505	0
317	20241224	144800	130620945	2505	2505	2505	2505	0
318	20241224	144700	130620945	2505	2510	2510	2500	40
319	20241224	144600	130520815	2510	2510	2510	2490	1071
320	20241224	144500	127847750	2520	2520	2520	2520	0
321	20241224	144400	127847750	2520	2520	2520	2520	0
322	20241224	144300	127847750	2520	2515	2520	2515	4
323	20241224	144200	127837685	2520	2520	2520	2520	14
324	20241224	144100	127802405	2520	2515	2520	2510	163
325	20241224	144000	127392675	2515	2515	2515	2515	8
326	20241224	143900	127372555	2520	2520	2520	2520	0
327	20241224	143800	127372555	2520	2520	2520	2520	43
328	20241224	143700	127264195	2520	2520	2520	2520	0
329	20241224	143600	127264195	2520	2520	2520	2520	0
330	20241224	143500	127264195	2520	2520	2520	2520	0
331	20241224	143400	127264195	2520	2520	2520	2520	0
332	20241224	143300	127264195	2520	2520	2520	2520	0
333	20241224	143200	127264195	2520	2520	2520	2520	0
334	20241224	143100	127264195	2520	2520	2520	2520	0
335	20241224	143000	127264195	2520	2520	2520	2520	0
336	20241224	142900	127264195	2520	2520	2520	2520	0
337	20241224	142800	127264195	2520	2520	2520	2520	0
338	20241224	142700	127264195	2520	2515	2520	2515	7
339	20241224	142600	127246580	2520	2520	2520	2520	0
340	20241224	142500	127246580	2520	2520	2520	2520	0
341	20241224	142400	127246580	2520	2520	2520	2520	0
342	20241224	142300	127246580	2520	2520	2520	2520	0
343	20241224	142200	127246580	2520	2520	2520	2520	0
344	20241224	142100	127246580	2520	2520	2520	2520	0
345	20241224	142000	127246580	2520	2520	2520	2520	2
346	20241224	141900	127241540	2525	2525	2525	2525	0
347	20241224	141800	127241540	2525	2525	2525	2525	0
348	20241224	141700	127241540	2525	2520	2525	2520	54
349	20241224	141600	127105390	2525	2520	2525	2520	33
350	20241224	141500	127022190	2530	2530	2530	2530	0
351	20241224	141400	127022190	2530	2530	2530	2530	0
352	20241224	141300	127022190	2530	2530	2530	2530	0
353	20241224	141200	127022190	2530	2530	2530	2530	0
354	20241224	141100	127022190	2530	2530	2530	2530	0
355	20241224	141000	127022190	2530	2530	2530	2530	1
356	20241224	140900	127019660	2530	2530	2530	2530	0
357	20241224	140800	127019660	2530	2520	2530	2520	21
358	20241224	140700	126966720	2530	2530	2530	2530	0
359	20241224	140600	126966720	2530	2530	2530	2530	0
360	20241224	140500	126966720	2530	2530	2530	2530	1
361	20241224	140400	126964190	2535	2535	2535	2535	1
362	20241224	140300	126961655	2530	2530	2530	2530	160
363	20241224	140200	126556855	2530	2530	2530	2530	0
364	20241224	140100	126556855	2530	2530	2530	2530	0
365	20241224	140000	126556855	2530	2530	2530	2530	1
366	20241224	135900	126554325	2530	2530	2530	2530	0
367	20241224	135800	126554325	2530	2530	2530	2530	10
368	20241224	135700	126529025	2530	2530	2530	2530	2
369	20241224	135600	126523965	2520	2530	2530	2520	20
370	20241224	135500	126473505	2510	2515	2515	2510	155
371	20241224	135400	126084430	2530	2530	2530	2530	0
372	20241224	135300	126084430	2530	2530	2530	2530	0
373	20241224	135200	126084430	2530	2530	2530	2530	0
374	20241224	135100	126084430	2530	2530	2530	2530	0
375	20241224	135000	126084430	2530	2530	2530	2530	3
376	20241224	134900	126076840	2530	2515	2530	2515	54
377	20241224	134800	125940645	2470	2505	2505	2470	31135
378	20241224	134700	48957805	2505	2505	2505	2505	0
379	20241224	134600	48957805	2505	2505	2505	2505	0
380	20241224	134500	48957805	2505	2505	2505	2505	0
381	20241224	134400	48957805	2505	2505	2505	2505	1
382	20241224	134300	48955300	2515	2515	2515	2515	0
383	20241224	134200	48955300	2515	2515	2515	2515	0
384	20241224	134100	48955300	2515	2515	2515	2515	8
385	20241224	134000	48935180	2500	2500	2500	2500	0
386	20241224	133900	48935180	2500	2500	2500	2500	0
387	20241224	133800	48935180	2500	2500	2500	2500	79
388	20241224	133700	48737680	2500	2515	2515	2500	88
389	20241224	133600	48516820	2515	2515	2515	2515	0
390	20241224	133500	48516820	2515	2515	2515	2515	2
391	20241224	133400	48511790	2505	2505	2505	2505	0
392	20241224	133300	48511790	2505	2505	2505	2505	0
393	20241224	133200	48511790	2505	2505	2505	2505	0
394	20241224	133100	48511790	2505	2505	2505	2505	0
395	20241224	133000	48511790	2505	2505	2505	2505	0
396	20241224	132900	48511790	2505	2515	2515	2505	121
397	20241224	132800	48207485	2515	2515	2515	2515	7
398	20241224	132700	48189880	2500	2500	2500	2500	0
399	20241224	132600	48189880	2500	2500	2500	2500	0
400	20241224	132500	48189880	2500	2500	2500	2500	0
401	20241224	132400	48189880	2500	2500	2500	2500	0
402	20241224	132300	48189880	2500	2500	2500	2500	1
403	20241224	132200	48187380	2520	2510	2520	2510	536
404	20241224	132100	46838645	2500	2500	2500	2500	0
405	20241224	132000	46838645	2500	2500	2500	2500	0
406	20241224	131900	46838645	2500	2495	2515	2495	12
407	20241224	131800	46808610	2500	2500	2500	2500	0
408	20241224	131700	46808610	2500	2495	2500	2495	115
409	20241224	131600	46521140	2490	2490	2490	2490	0
410	20241224	131500	46521140	2490	2490	2490	2490	0
411	20241224	131400	46521140	2490	2490	2490	2490	0
412	20241224	131300	46521140	2490	2490	2490	2490	0
413	20241224	131200	46521140	2490	2490	2490	2490	0
414	20241224	131100	46521140	2490	2490	2490	2490	0
415	20241224	131000	46521140	2490	2490	2490	2490	0
416	20241224	130900	46521140	2490	2490	2490	2490	1
417	20241224	130800	46518650	2495	2495	2495	2495	0
418	20241224	130700	46518650	2495	2495	2495	2495	0
419	20241224	130600	46518650	2495	2495	2495	2495	73
420	20241224	130500	46336515	2490	2490	2500	2490	127
421	20241224	130400	46019490	2480	2480	2480	2480	0
422	20241224	130300	46019490	2480	2480	2480	2480	2
423	20241224	130200	46014530	2480	2485	2500	2480	56
424	20241224	130100	45874785	2485	2500	2510	2485	1654
425	20241224	130000	41738570	2500	2505	2505	2500	116
426	20241224	125900	41448060	2505	2505	2505	2505	0
427	20241224	125800	41448060	2505	2505	2505	2505	0
428	20241224	125700	41448060	2505	2505	2505	2505	4
429	20241224	125600	41438040	2505	2505	2505	2505	12
430	20241224	125500	41407980	2505	2505	2505	2505	13
431	20241224	125400	41375415	2505	2505	2505	2505	1
432	20241224	125300	41372910	2505	2505	2505	2505	8
433	20241224	125200	41352870	2505	2510	2510	2505	1420
434	20241224	125100	37788825	2510	2510	2510	2510	6
435	20241224	125000	37773765	2510	2510	2510	2510	4
436	20241224	124900	37763725	2510	2520	2520	2510	1256
437	20241224	124800	34604195	2520	2520	2520	2520	1
438	20241224	124700	34601675	2520	2520	2520	2520	0
439	20241224	124600	34601675	2520	2520	2520	2520	3
440	20241224	124500	34594115	2515	2515	2515	2515	0
441	20241224	124400	34594115	2515	2515	2515	2515	0
442	20241224	124300	34594115	2515	2520	2520	2515	2
443	20241224	124200	34589080	2515	2515	2515	2515	0
444	20241224	124100	34589080	2515	2515	2515	2515	0
445	20241224	124000	34589080	2515	2515	2515	2515	1
446	20241224	123900	34586565	2515	2515	2515	2515	0
447	20241224	123800	34586565	2515	2515	2515	2515	1
448	20241224	123700	34584050	2520	2515	2520	2515	68
449	20241224	123600	34412710	2515	2515	2515	2515	1
450	20241224	123500	34410195	2515	2515	2515	2515	3
451	20241224	123400	34402650	2515	2515	2515	2515	0
452	20241224	123300	34402650	2515	2515	2515	2515	120
453	20241224	123200	34100850	2515	2515	2515	2515	6
454	20241224	123100	34085760	2515	2520	2520	2515	578
455	20241224	123000	32630650	2520	2525	2525	2520	10
456	20241224	122900	32605405	2520	2515	2520	2515	15
457	20241224	122800	32567625	2515	2520	2520	2515	18
458	20241224	122700	32522270	2520	2515	2520	2515	5
459	20241224	122600	32509690	2515	2530	2530	2515	97
460	20241224	122500	32265720	2515	2530	2530	2510	2613
461	20241224	122400	25684500	2530	2530	2530	2530	0
462	20241224	122300	25684500	2530	2530	2530	2530	0
463	20241224	122200	25684500	2530	2530	2530	2530	0
464	20241224	122100	25684500	2530	2530	2530	2530	0
465	20241224	122000	25684500	2530	2530	2530	2530	0
466	20241224	121900	25684500	2530	2530	2530	2530	0
467	20241224	121800	25684500	2530	2530	2530	2530	0
468	20241224	121700	25684500	2530	2530	2530	2530	0
469	20241224	121600	25684500	2530	2530	2530	2530	0
470	20241224	121500	25684500	2530	2530	2530	2530	0
471	20241224	121400	25684500	2530	2530	2530	2530	0
472	20241224	121300	25684500	2530	2530	2530	2530	0
473	20241224	121200	25684500	2530	2540	2545	2530	116
474	20241224	121100	25389620	2530	2530	2530	2530	0
475	20241224	121000	25389620	2530	2530	2530	2530	0
476	20241224	120900	25389620	2530	2530	2530	2530	0
477	20241224	120800	25389620	2530	2530	2530	2530	0
478	20241224	120700	25389620	2530	2530	2530	2530	0
479	20241224	120600	25389620	2530	2530	2530	2530	0
480	20241224	120500	25389620	2530	2530	2530	2530	0
481	20241224	120400	25389620	2530	2530	2530	2530	0
482	20241224	120300	25389620	2530	2530	2530	2530	2
483	20241224	120200	25384560	2525	2525	2525	2525	0
484	20241224	120100	25384560	2525	2525	2525	2525	3
485	20241224	120000	25376985	2525	2525	2525	2525	0
486	20241224	115900	25376985	2525	2525	2525	2525	0
487	20241224	115800	25376985	2525	2525	2525	2525	0
488	20241224	115700	25376985	2525	2525	2525	2525	0
489	20241224	115600	25376985	2525	2525	2525	2525	2
490	20241224	115500	25371935	2525	2525	2525	2525	0
491	20241224	115400	25371935	2525	2525	2525	2525	0
492	20241224	115300	25371935	2525	2525	2525	2525	0
493	20241224	115200	25371935	2525	2525	2525	2525	0
494	20241224	115100	25371935	2525	2525	2525	2525	2
495	20241224	115000	25366885	2525	2525	2525	2525	0
496	20241224	114900	25366885	2525	2525	2525	2525	0
497	20241224	114800	25366885	2525	2525	2525	2525	3
498	20241224	114700	25359310	2525	2525	2525	2525	1
499	20241224	114600	25356785	2525	2525	2525	2525	0
500	20241224	114500	25356785	2525	2525	2525	2525	6
501	20241224	114400	25341635	2520	2520	2520	2520	0
502	20241224	114300	25341635	2520	2520	2520	2520	0
503	20241224	114200	25341635	2520	2520	2520	2520	2
504	20241224	114100	25336595	2520	2525	2525	2520	984
505	20241224	114000	22854945	2525	2525	2525	2525	0
506	20241224	113900	22854945	2525	2525	2525	2525	0
507	20241224	113800	22854945	2525	2525	2525	2525	0
508	20241224	113700	22854945	2525	2525	2525	2525	2
509	20241224	113600	22849895	2525	2525	2525	2525	0
510	20241224	113500	22849895	2525	2525	2525	2525	0
511	20241224	113400	22849895	2525	2525	2525	2525	0
512	20241224	113300	22849895	2525	2525	2525	2525	0
513	20241224	113200	22849895	2525	2525	2525	2525	502
514	20241224	113100	21582345	2525	2530	2530	2525	50
515	20241224	113000	21455860	2525	2525	2525	2525	0
516	20241224	112900	21455860	2525	2525	2525	2525	0
517	20241224	112800	21455860	2525	2525	2525	2525	0
518	20241224	112700	21455860	2525	2525	2525	2525	2
519	20241224	112600	21450810	2530	2530	2530	2530	0
520	20241224	112500	21450810	2530	2530	2530	2530	0
521	20241224	112400	21450810	2530	2530	2530	2530	0
522	20241224	112300	21450810	2530	2530	2530	2530	0
523	20241224	112200	21450810	2530	2530	2530	2530	2
524	20241224	112100	21445750	2525	2525	2525	2525	0
525	20241224	112000	21445750	2525	2525	2525	2525	0
526	20241224	111900	21445750	2525	2525	2525	2525	0
527	20241224	111800	21445750	2525	2525	2525	2525	0
528	20241224	111700	21445750	2525	2525	2525	2525	2
529	20241224	111600	21440700	2525	2530	2540	2525	633
530	20241224	111500	19839205	2530	2530	2530	2530	0
531	20241224	111400	19839205	2530	2530	2530	2530	0
532	20241224	111300	19839205	2530	2530	2530	2530	0
533	20241224	111200	19839205	2530	2530	2530	2530	2
534	20241224	111100	19834145	2560	2560	2560	2560	0
535	20241224	111000	19834145	2560	2560	2560	2560	0
536	20241224	110900	19834145	2560	2535	2560	2535	61
537	20241224	110800	19679225	2530	2530	2530	2530	0
538	20241224	110700	19679225	2530	2530	2530	2530	2
539	20241224	110600	19674165	2530	2530	2530	2530	0
540	20241224	110500	19674165	2530	2530	2530	2530	0
541	20241224	110400	19674165	2530	2530	2530	2530	0
542	20241224	110300	19674165	2530	2530	2530	2530	0
543	20241224	110200	19674165	2530	2530	2530	2530	2
544	20241224	110100	19669105	2530	2530	2530	2530	0
545	20241224	110000	19669105	2530	2530	2530	2530	0
546	20241224	105900	19669105	2530	2530	2530	2530	0
547	20241224	105800	19669105	2530	2530	2530	2530	0
548	20241224	105700	19669105	2530	2530	2530	2530	2
549	20241224	105600	19664045	2530	2530	2530	2530	0
550	20241224	105500	19664045	2530	2530	2530	2530	0
551	20241224	105400	19664045	2530	2535	2535	2530	174
552	20241224	105300	19223350	2535	2535	2535	2535	0
553	20241224	105200	19223350	2535	2535	2535	2535	2
554	20241224	105100	19218280	2535	2550	2550	2535	48
555	20241224	105000	19096140	2540	2540	2540	2540	0
556	20241224	104900	19096140	2540	2540	2540	2540	0
557	20241224	104800	19096140	2540	2540	2540	2540	0
558	20241224	104700	19096140	2540	2540	2540	2540	2
559	20241224	104600	19091060	2550	2550	2550	2550	0
560	20241224	104500	19091060	2550	2550	2550	2550	0
561	20241224	104400	19091060	2550	2550	2550	2550	0
562	20241224	104300	19091060	2550	2550	2550	2550	0
563	20241224	104200	19091060	2550	2550	2550	2550	2
564	20241224	104100	19085960	2550	2550	2550	2550	0
565	20241224	104000	19085960	2550	2540	2550	2540	57
566	20241224	103900	18941100	2540	2540	2540	2540	1
567	20241224	103800	18938560	2535	2535	2535	2535	15
568	20241224	103700	18900535	2535	2535	2535	2535	2
569	20241224	103600	18895465	2535	2535	2535	2535	0
570	20241224	103500	18895465	2535	2535	2535	2535	0
571	20241224	103400	18895465	2535	2535	2535	2535	0
572	20241224	103300	18895465	2535	2535	2535	2535	0
573	20241224	103200	18895465	2535	2535	2535	2535	2
574	20241224	103100	18890395	2540	2540	2540	2540	0
575	20241224	103000	18890395	2540	2540	2540	2540	0
576	20241224	102900	18890395	2540	2540	2540	2540	1
577	20241224	102800	18887855	2530	2530	2530	2530	0
578	20241224	102700	18887855	2530	2530	2530	2530	2
579	20241224	102600	18882795	2540	2540	2540	2540	0
580	20241224	102500	18882795	2540	2535	2540	2535	36
581	20241224	102400	18791405	2525	2525	2525	2525	0
582	20241224	102300	18791405	2525	2525	2525	2525	0
583	20241224	102200	18791405	2525	2545	2545	2525	93
584	20241224	102100	18555380	2565	2565	2565	2565	0
585	20241224	102000	18555380	2565	2565	2565	2565	0
586	20241224	101900	18555380	2565	2565	2565	2565	0
587	20241224	101800	18555380	2565	2565	2565	2565	0
588	20241224	101700	18555380	2565	2565	2565	2565	0
589	20241224	101600	18555380	2565	2565	2565	2565	0
590	20241224	101500	18555380	2565	2565	2565	2565	0
591	20241224	101400	18555380	2565	2565	2565	2565	0
592	20241224	101300	18555380	2565	2565	2565	2565	0
593	20241224	101200	18555380	2565	2565	2565	2565	0
594	20241224	101100	18555380	2565	2565	2565	2565	0
595	20241224	101000	18555380	2565	2565	2565	2565	0
596	20241224	100900	18555380	2565	2565	2565	2565	1
597	20241224	100800	18552815	2525	2525	2525	2525	0
598	20241224	100700	18552815	2525	2550	2550	2525	1714
599	20241224	100600	14220830	2550	2550	2550	2550	0
600	20241224	100500	14220830	2550	2550	2550	2550	0
601	20241224	100400	14220830	2550	2550	2550	2550	0
602	20241224	100300	14220830	2550	2550	2550	2550	41
603	20241224	100200	14116280	2550	2550	2550	2550	2
604	20241224	100100	14111180	2550	2550	2550	2550	0
605	20241224	100000	14111180	2550	2550	2550	2550	0
606	20241224	095900	14111180	2550	2550	2550	2550	0
607	20241224	095800	14111180	2550	2550	2550	2550	0
608	20241224	095700	14111180	2550	2550	2550	2550	2
609	20241224	095600	14106080	2555	2555	2555	2555	0
610	20241224	095500	14106080	2555	2550	2560	2550	122
611	20241224	095400	13794605	2560	2560	2560	2560	0
612	20241224	095300	13794605	2560	2560	2560	2560	11
613	20241224	095200	13766445	2560	2560	2560	2560	94
614	20241224	095100	13525805	2560	2560	2560	2560	102
615	20241224	095000	13264685	2560	2560	2560	2560	0
616	20241224	094900	13264685	2560	2560	2560	2560	0
617	20241224	094800	13264685	2560	2560	2560	2560	0
618	20241224	094700	13264685	2560	2560	2560	2560	2
619	20241224	094600	13259565	2560	2560	2560	2560	0
620	20241224	094500	13259565	2560	2560	2560	2560	0
621	20241224	094400	13259565	2560	2560	2560	2560	0
622	20241224	094300	13259565	2560	2560	2560	2560	0
623	20241224	094200	13259565	2560	2560	2560	2560	2
624	20241224	094100	13254445	2560	2560	2560	2560	0
625	20241224	094000	13254445	2560	2560	2560	2560	0
626	20241224	093900	13254445	2560	2560	2560	2560	0
627	20241224	093800	13254445	2560	2560	2560	2560	2
628	20241224	093700	13249325	2570	2570	2570	2570	0
629	20241224	093600	13249325	2570	2570	2570	2570	0
630	20241224	093500	13249325	2570	2570	2570	2570	0
631	20241224	093400	13249325	2570	2570	2570	2570	58
632	20241224	093300	13100265	2560	2560	2560	2560	10
633	20241224	093200	13074665	2585	2585	2585	2585	0
634	20241224	093100	13074665	2585	2585	2585	2585	0
635	20241224	093000	13074665	2585	2585	2585	2585	0
636	20241224	092900	13074665	2585	2585	2585	2585	0
637	20241224	092800	13074665	2585	2585	2585	2585	0
638	20241224	092700	13074665	2585	2585	2585	2585	58
639	20241224	092600	12924735	2580	2580	2580	2580	0
640	20241224	092500	12924735	2580	2580	2580	2580	0
641	20241224	092400	12924735	2580	2580	2580	2580	0
642	20241224	092300	12924735	2580	2580	2580	2580	0
643	20241224	092200	12924735	2580	2580	2580	2580	0
644	20241224	092100	12924735	2580	2580	2580	2580	143
645	20241224	092000	12555795	2580	2580	2580	2580	0
646	20241224	091900	12555795	2580	2580	2580	2580	0
647	20241224	091800	12555795	2580	2580	2580	2580	0
648	20241224	091700	12555795	2580	2580	2580	2580	1
649	20241224	091600	12553215	2550	2595	2595	2550	114
650	20241224	091500	12259430	2595	2595	2595	2595	60
651	20241224	091400	12103730	2595	2595	2595	2595	0
652	20241224	091300	12103730	2595	2580	2595	2580	1128
653	20241224	091200	9193475	2595	2595	2595	2595	1
654	20241224	091100	9190880	2580	2580	2580	2580	28
655	20241224	091000	9118640	2620	2620	2620	2620	0
656	20241224	090900	9118640	2620	2620	2620	2620	0
657	20241224	090800	9118640	2620	2620	2620	2620	0
658	20241224	090700	9118640	2620	2580	2620	2580	412
659	20241224	090600	8054180	2580	2580	2580	2555	4
660	20241224	090500	8043885	2560	2565	2565	2560	1264
661	20241224	090400	4802260	2585	2585	2585	2585	0
662	20241224	090300	4802260	2585	2585	2585	2585	1
663	20241224	090200	4799675	2585	2585	2585	2585	0
664	20241224	090100	4799675	2585	2585	2585	2585	0
665	20241224	090000	4799675	2585	2585	2585	2580	1857