KissMeData/021080/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190700	349456900	2270	2270	2270	2270	8690
3	20241224	190600	349456900	2270	2270	2270	2270	0
4	20241224	190500	349456900	2270	2270	2270	2270	0
5	20241224	190400	349456900	2270	2270	2270	2270	0
6	20241224	190300	349456900	2270	2270	2270	2270	0
7	20241224	190200	349456900	2270	2270	2270	2270	0
8	20241224	190100	349456900	2270	2270	2270	2270	0
9	20241224	190000	349456900	2270	2270	2270	2270	0
10	20241224	185900	349456900	2270	2270	2270	2270	0
11	20241224	185800	349456900	2270	2270	2270	2270	0
12	20241224	185700	349456900	2270	2270	2270	2270	0
13	20241224	185600	349456900	2270	2270	2270	2270	0
14	20241224	185500	349456900	2270	2270	2270	2270	0
15	20241224	185400	349456900	2270	2270	2270	2270	0
16	20241224	185300	349456900	2270	2270	2270	2270	0
17	20241224	185200	349456900	2270	2270	2270	2270	0
18	20241224	185100	349456900	2270	2270	2270	2270	0
19	20241224	185000	349456900	2270	2270	2270	2270	0
20	20241224	184900	349456900	2270	2270	2270	2270	0
21	20241224	184800	349456900	2270	2270	2270	2270	0
22	20241224	184700	349456900	2270	2270	2270	2270	0
23	20241224	184600	349456900	2270	2270	2270	2270	0
24	20241224	184500	349456900	2270	2270	2270	2270	0
25	20241224	184400	349456900	2270	2270	2270	2270	0
26	20241224	184300	349456900	2270	2270	2270	2270	0
27	20241224	184200	349456900	2270	2270	2270	2270	0
28	20241224	184100	349456900	2270	2270	2270	2270	0
29	20241224	184000	349456900	2270	2270	2270	2270	0
30	20241224	183900	349456900	2270	2270	2270	2270	0
31	20241224	183800	349456900	2270	2270	2270	2270	0
32	20241224	183700	349456900	2270	2270	2270	2270	8690
33	20241224	183600	349456900	2270	2270	2270	2270	0
34	20241224	183500	349456900	2270	2270	2270	2270	0
35	20241224	183400	349456900	2270	2270	2270	2270	0
36	20241224	183300	349456900	2270	2270	2270	2270	0
37	20241224	183200	349456900	2270	2270	2270	2270	0
38	20241224	183100	349456900	2270	2270	2270	2270	0
39	20241224	183000	349456900	2270	2270	2270	2270	0
40	20241224	182900	349456900	2270	2270	2270	2270	0
41	20241224	182800	349456900	2270	2270	2270	2270	0
42	20241224	182700	349456900	2270	2270	2270	2270	0
43	20241224	182600	349456900	2270	2270	2270	2270	0
44	20241224	182500	349456900	2270	2270	2270	2270	0
45	20241224	182400	349456900	2270	2270	2270	2270	0
46	20241224	182300	349456900	2270	2270	2270	2270	0
47	20241224	182200	349456900	2270	2270	2270	2270	0
48	20241224	182100	349456900	2270	2270	2270	2270	0
49	20241224	182000	349456900	2270	2270	2270	2270	0
50	20241224	181900	349456900	2270	2270	2270	2270	0
51	20241224	181800	349456900	2270	2270	2270	2270	0
52	20241224	181700	349456900	2270	2270	2270	2270	0
53	20241224	181600	349456900	2270	2270	2270	2270	0
54	20241224	181500	349456900	2270	2270	2270	2270	0
55	20241224	181400	349456900	2270	2270	2270	2270	0
56	20241224	181300	349456900	2270	2270	2270	2270	0
57	20241224	181200	349456900	2270	2270	2270	2270	0
58	20241224	181100	349456900	2270	2270	2270	2270	0
59	20241224	181000	349456900	2270	2270	2270	2270	0
60	20241224	180900	349456900	2270	2270	2270	2270	0
61	20241224	180800	349456900	2270	2270	2270	2270	0
62	20241224	180700	349456900	2270	2270	2270	2270	8690
63	20241224	180600	349456900	2270	2270	2270	2270	0
64	20241224	180500	349456900	2270	2270	2270	2270	0
65	20241224	180400	349456900	2270	2270	2270	2270	0
66	20241224	180300	349456900	2270	2270	2270	2270	0
67	20241224	180200	349456900	2270	2270	2270	2270	0
68	20241224	180100	349456900	2270	2270	2270	2270	0
69	20241224	180000	349456900	2270	2270	2270	2270	0
70	20241224	175900	349456900	2270	2270	2270	2270	0
71	20241224	175800	349456900	2270	2270	2270	2270	0
72	20241224	175700	349456900	2270	2270	2270	2270	0
73	20241224	175600	349456900	2270	2270	2270	2270	0
74	20241224	175500	349456900	2270	2270	2270	2270	0
75	20241224	175400	349456900	2270	2270	2270	2270	0
76	20241224	175300	349456900	2270	2270	2270	2270	0
77	20241224	175200	349456900	2270	2270	2270	2270	0
78	20241224	175100	349456900	2270	2270	2270	2270	0
79	20241224	175000	349456900	2270	2270	2270	2270	0
80	20241224	174900	349456900	2270	2270	2270	2270	0
81	20241224	174800	349456900	2270	2270	2270	2270	0
82	20241224	174700	349456900	2270	2270	2270	2270	0
83	20241224	174600	349456900	2270	2270	2270	2270	0
84	20241224	174500	349456900	2270	2270	2270	2270	0
85	20241224	174400	349456900	2270	2270	2270	2270	0
86	20241224	174300	349456900	2270	2270	2270	2270	0
87	20241224	174200	349456900	2270	2270	2270	2270	0
88	20241224	174100	349456900	2270	2270	2270	2270	0
89	20241224	174000	349456900	2270	2270	2270	2270	0
90	20241224	173900	349456900	2270	2270	2270	2270	0
91	20241224	173800	349456900	2270	2270	2270	2270	0
92	20241224	173700	349456900	2270	2270	2270	2270	8690
93	20241224	173600	349456900	2270	2270	2270	2270	0
94	20241224	173500	349456900	2270	2270	2270	2270	0
95	20241224	173400	349456900	2270	2270	2270	2270	0
96	20241224	173300	349456900	2270	2270	2270	2270	0
97	20241224	173200	349456900	2270	2270	2270	2270	0
98	20241224	173100	349456900	2270	2270	2270	2270	0
99	20241224	173000	349456900	2270	2270	2270	2270	0
100	20241224	172900	349456900	2270	2270	2270	2270	0
101	20241224	172800	349456900	2270	2270	2270	2270	0
102	20241224	172700	349456900	2270	2270	2270	2270	0
103	20241224	172600	349456900	2270	2270	2270	2270	0
104	20241224	172500	349456900	2270	2270	2270	2270	0
105	20241224	172400	349456900	2270	2270	2270	2270	0
106	20241224	172300	349456900	2270	2270	2270	2270	0
107	20241224	172200	349456900	2270	2270	2270	2270	0
108	20241224	172100	349456900	2270	2270	2270	2270	0
109	20241224	172000	349456900	2270	2270	2270	2270	0
110	20241224	171900	349456900	2270	2270	2270	2270	0
111	20241224	171800	349456900	2270	2270	2270	2270	0
112	20241224	171700	349456900	2270	2270	2270	2270	0
113	20241224	171600	349456900	2270	2270	2270	2270	0
114	20241224	171500	349456900	2270	2270	2270	2270	0
115	20241224	171400	349456900	2270	2270	2270	2270	0
116	20241224	171300	349456900	2270	2270	2270	2270	0
117	20241224	171200	349456900	2270	2270	2270	2270	0
118	20241224	171100	349456900	2270	2270	2270	2270	0
119	20241224	171000	349456900	2270	2270	2270	2270	0
120	20241224	170900	349456900	2270	2270	2270	2270	0
121	20241224	170800	349456900	2270	2270	2270	2270	0
122	20241224	170700	349456900	2270	2270	2270	2270	8690
123	20241224	170600	349456900	2270	2270	2270	2270	0
124	20241224	170500	349456900	2270	2270	2270	2270	0
125	20241224	170400	349456900	2270	2270	2270	2270	0
126	20241224	170300	349456900	2270	2270	2270	2270	0
127	20241224	170200	349456900	2270	2270	2270	2270	0
128	20241224	170100	349456900	2270	2270	2270	2270	0
129	20241224	170000	349456900	2270	2270	2270	2270	0
130	20241224	165900	349456900	2270	2270	2270	2270	0
131	20241224	165800	349456900	2270	2270	2270	2270	0
132	20241224	165700	349456900	2270	2270	2270	2270	0
133	20241224	165600	349456900	2270	2270	2270	2270	0
134	20241224	165500	349456900	2270	2270	2270	2270	0
135	20241224	165400	349456900	2270	2270	2270	2270	0
136	20241224	165300	349456900	2270	2270	2270	2270	0
137	20241224	165200	349456900	2270	2270	2270	2270	0
138	20241224	165100	349456900	2270	2270	2270	2270	0
139	20241224	165000	349456900	2270	2270	2270	2270	0
140	20241224	164900	349456900	2270	2270	2270	2270	0
141	20241224	164800	349456900	2270	2270	2270	2270	0
142	20241224	164700	349456900	2270	2270	2270	2270	0
143	20241224	164600	349456900	2270	2270	2270	2270	0
144	20241224	164500	349456900	2270	2270	2270	2270	0
145	20241224	164400	349456900	2270	2270	2270	2270	0
146	20241224	164300	349456900	2270	2270	2270	2270	0
147	20241224	164200	349456900	2270	2270	2270	2270	0
148	20241224	164100	349456900	2270	2270	2270	2270	0
149	20241224	164000	349456900	2270	2270	2270	2270	0
150	20241224	163900	349456900	2270	2270	2270	2270	0
151	20241224	163800	349456900	2270	2270	2270	2270	0
152	20241224	163700	349456900	2270	2270	2270	2270	8690
153	20241224	163600	349456900	2270	2270	2270	2270	0
154	20241224	163500	349456900	2270	2270	2270	2270	0
155	20241224	163400	349456900	2270	2270	2270	2270	0
156	20241224	163300	349456900	2270	2270	2270	2270	0
157	20241224	163200	349456900	2270	2270	2270	2270	0
158	20241224	163100	349456900	2270	2270	2270	2270	0
159	20241224	163000	349456900	2270	2270	2270	2270	0
160	20241224	162900	349456900	2270	2270	2270	2270	0
161	20241224	162800	349456900	2270	2270	2270	2270	0
162	20241224	162700	349456900	2270	2270	2270	2270	0
163	20241224	162600	349456900	2270	2270	2270	2270	0
164	20241224	162500	349456900	2270	2270	2270	2270	0
165	20241224	162400	349456900	2270	2270	2270	2270	0
166	20241224	162300	349456900	2270	2270	2270	2270	0
167	20241224	162200	349456900	2270	2270	2270	2270	0
168	20241224	162100	349456900	2270	2270	2270	2270	0
169	20241224	162000	349456900	2270	2270	2270	2270	0
170	20241224	161900	349456900	2270	2270	2270	2270	0
171	20241224	161800	349456900	2270	2270	2270	2270	0
172	20241224	161700	349456900	2270	2270	2270	2270	0
173	20241224	161600	349456900	2270	2270	2270	2270	0
174	20241224	161500	349456900	2270	2270	2270	2270	0
175	20241224	161400	349456900	2270	2270	2270	2270	0
176	20241224	161300	349456900	2270	2270	2270	2270	0
177	20241224	161200	349456900	2270	2270	2270	2270	0
178	20241224	161100	349456900	2270	2270	2270	2270	0
179	20241224	161000	349456900	2270	2270	2270	2270	0
180	20241224	160900	349456900	2270	2270	2270	2270	0
181	20241224	160800	349456900	2270	2270	2270	2270	0
182	20241224	160700	349456900	2270	2270	2270	2270	8690
183	20241224	160600	349456900	2270	2270	2270	2270	0
184	20241224	160500	349456900	2270	2270	2270	2270	0
185	20241224	160400	349456900	2270	2270	2270	2270	0
186	20241224	160300	349456900	2270	2270	2270	2270	0
187	20241224	160200	349456900	2270	2270	2270	2270	0
188	20241224	160100	349456900	2270	2270	2270	2270	0
189	20241224	160000	349456900	2270	2270	2270	2270	0
190	20241224	155900	349456900	2270	2270	2270	2270	0
191	20241224	155800	349456900	2270	2270	2270	2270	0
192	20241224	155700	349456900	2270	2270	2270	2270	0
193	20241224	155600	349456900	2270	2270	2270	2270	0
194	20241224	155500	349456900	2270	2270	2270	2270	0
195	20241224	155400	349456900	2270	2270	2270	2270	0
196	20241224	155300	349456900	2270	2270	2270	2270	0
197	20241224	155200	349456900	2270	2270	2270	2270	0
198	20241224	155100	349456900	2270	2270	2270	2270	0
199	20241224	155000	349456900	2270	2270	2270	2270	0
200	20241224	154900	349456900	2270	2270	2270	2270	0
201	20241224	154800	349456900	2270	2270	2270	2270	0
202	20241224	154700	349456900	2270	2270	2270	2270	0
203	20241224	154600	349456900	2270	2270	2270	2270	0
204	20241224	154500	349456900	2270	2270	2270	2270	0
205	20241224	154400	349456900	2270	2270	2270	2270	0
206	20241224	154300	349456900	2270	2270	2270	2270	0
207	20241224	154200	349456900	2270	2270	2270	2270	0
208	20241224	154100	349456900	2270	2270	2270	2270	0
209	20241224	154000	349456900	2270	2270	2270	2270	0
210	20241224	153900	349456900	2270	2270	2270	2270	0
211	20241224	153800	349456900	2270	2270	2270	2270	0
212	20241224	153700	349456900	2270	2270	2270	2270	8690
213	20241224	153600	349456900	2270	2270	2270	2270	0
214	20241224	153500	349456900	2270	2270	2270	2270	0
215	20241224	153400	349456900	2270	2270	2270	2270	0
216	20241224	153300	349456900	2270	2270	2270	2270	0
217	20241224	153200	349456900	2270	2270	2270	2270	0
218	20241224	153100	349456900	2270	2270	2270	2270	0
219	20241224	153000	349456900	2270	2270	2270	2270	8690
220	20241224	152900	329730600	2280	2280	2280	2280	0
221	20241224	152800	329730600	2280	2280	2280	2280	0
222	20241224	152700	329730600	2280	2280	2280	2280	0
223	20241224	152600	329730600	2280	2280	2280	2280	0
224	20241224	152500	329730600	2280	2280	2280	2280	0
225	20241224	152400	329730600	2280	2280	2280	2280	0
226	20241224	152300	329730600	2280	2280	2280	2280	0
227	20241224	152200	329730600	2280	2280	2280	2280	0
228	20241224	152100	329730600	2280	2280	2280	2280	0
229	20241224	152000	329730600	2280	2280	2280	2280	0
230	20241224	151900	329730600	2280	2280	2280	2280	0
231	20241224	151800	329730600	2280	2280	2280	2280	0
232	20241224	151700	329730600	2280	2280	2280	2280	1
233	20241224	151600	329728320	2280	2280	2280	2280	0
234	20241224	151500	329728320	2280	2280	2280	2280	0
235	20241224	151400	329728320	2280	2280	2280	2280	0
236	20241224	151300	329728320	2280	2280	2280	2280	0
237	20241224	151200	329728320	2280	2280	2280	2280	2
238	20241224	151100	329723760	2275	2275	2275	2275	3000
239	20241224	151000	322898760	2275	2275	2275	2275	200
240	20241224	150900	322443760	2280	2280	2280	2280	0
241	20241224	150800	322443760	2280	2280	2280	2280	0
242	20241224	150700	322443760	2280	2280	2280	2280	0
243	20241224	150600	322443760	2280	2280	2280	2280	822
244	20241224	150500	320569600	2280	2280	2280	2280	2004
245	20241224	150400	316000480	2280	2280	2280	2280	1096
246	20241224	150300	313501600	2280	2280	2280	2280	1709
247	20241224	150200	309605080	2280	2280	2280	2280	0
248	20241224	150100	309605080	2280	2280	2280	2280	102
249	20241224	150000	309372520	2280	2280	2280	2280	0
250	20241224	145900	309372520	2280	2280	2280	2280	112
251	20241224	145800	309117160	2280	2280	2280	2280	0
252	20241224	145700	309117160	2280	2280	2280	2280	0
253	20241224	145600	309117160	2280	2280	2280	2280	0
254	20241224	145500	309117160	2280	2280	2280	2280	100
255	20241224	145400	308889160	2280	2280	2280	2280	100
256	20241224	145300	308661160	2280	2280	2280	2280	900
257	20241224	145200	306609160	2280	2275	2280	2275	123
258	20241224	145100	306328835	2280	2280	2280	2280	0
259	20241224	145000	306328835	2280	2280	2280	2280	0
260	20241224	144900	306328835	2280	2280	2280	2280	1
261	20241224	144800	306326555	2275	2275	2275	2275	310
262	20241224	144700	305621305	2270	2270	2270	2270	0
263	20241224	144600	305621305	2270	2270	2270	2270	0
264	20241224	144500	305621305	2270	2270	2270	2270	0
265	20241224	144400	305621305	2270	2270	2270	2270	350
266	20241224	144300	304826805	2275	2275	2275	2275	586
267	20241224	144200	303493655	2275	2275	2275	2275	0
268	20241224	144100	303493655	2275	2275	2275	2275	419
269	20241224	144000	302540430	2275	2275	2275	2275	0
270	20241224	143900	302540430	2275	2275	2275	2275	0
271	20241224	143800	302540430	2275	2275	2275	2275	0
272	20241224	143700	302540430	2275	2275	2275	2275	0
273	20241224	143600	302540430	2275	2275	2275	2275	0
274	20241224	143500	302540430	2275	2275	2275	2275	290
275	20241224	143400	301880680	2275	2275	2275	2275	50
276	20241224	143300	301766930	2275	2275	2275	2275	100
277	20241224	143200	301539430	2280	2280	2280	2280	0
278	20241224	143100	301539430	2280	2280	2280	2280	0
279	20241224	143000	301539430	2280	2280	2280	2280	1
280	20241224	142900	301537150	2275	2275	2275	2275	0
281	20241224	142800	301537150	2275	2275	2275	2275	0
282	20241224	142700	301537150	2275	2275	2275	2275	0
283	20241224	142600	301537150	2275	2275	2275	2275	0
284	20241224	142500	301537150	2275	2275	2275	2275	0
285	20241224	142400	301537150	2275	2275	2275	2275	0
286	20241224	142300	301537150	2275	2275	2275	2275	0
287	20241224	142200	301537150	2275	2275	2275	2275	171
288	20241224	142100	301148125	2275	2275	2275	2275	0
289	20241224	142000	301148125	2275	2275	2275	2275	0
290	20241224	141900	301148125	2275	2275	2275	2275	200
291	20241224	141800	300693125	2275	2275	2275	2275	172
292	20241224	141700	300301825	2280	2280	2280	2280	0
293	20241224	141600	300301825	2280	2280	2280	2280	0
294	20241224	141500	300301825	2280	2280	2280	2280	0
295	20241224	141400	300301825	2280	2280	2280	2280	17
296	20241224	141300	300263065	2280	2280	2280	2280	2
297	20241224	141200	300258505	2275	2275	2275	2275	840
298	20241224	141100	298347505	2275	2275	2275	2275	64
299	20241224	141000	298201905	2280	2280	2280	2280	36
300	20241224	140900	298119825	2275	2275	2275	2275	0
301	20241224	140800	298119825	2275	2275	2275	2275	0
302	20241224	140700	298119825	2275	2275	2275	2275	51
303	20241224	140600	298003800	2275	2275	2275	2275	0
304	20241224	140500	298003800	2275	2275	2275	2275	22
305	20241224	140400	297953750	2275	2275	2275	2275	0
306	20241224	140300	297953750	2275	2275	2275	2275	0
307	20241224	140200	297953750	2275	2275	2275	2275	1000
308	20241224	140100	295678750	2275	2275	2275	2275	0
309	20241224	140000	295678750	2275	2275	2275	2275	0
310	20241224	135900	295678750	2275	2275	2275	2275	0
311	20241224	135800	295678750	2275	2275	2275	2275	0
312	20241224	135700	295678750	2275	2275	2275	2275	4
313	20241224	135600	295669650	2275	2275	2275	2275	500
314	20241224	135500	294532150	2275	2275	2275	2275	11
315	20241224	135400	294507125	2275	2275	2275	2275	0
316	20241224	135300	294507125	2275	2275	2275	2275	114
317	20241224	135200	294247775	2275	2275	2275	2275	0
318	20241224	135100	294247775	2275	2275	2275	2275	0
319	20241224	135000	294247775	2275	2275	2275	2275	0
320	20241224	134900	294247775	2275	2275	2275	2275	0
321	20241224	134800	294247775	2275	2275	2275	2275	0
322	20241224	134700	294247775	2275	2275	2275	2275	162
323	20241224	134600	293879225	2275	2275	2275	2275	0
324	20241224	134500	293879225	2275	2275	2275	2275	0
325	20241224	134400	293879225	2275	2275	2275	2275	0
326	20241224	134300	293879225	2275	2275	2275	2275	313
327	20241224	134200	293167150	2280	2280	2280	2280	20
328	20241224	134100	293121550	2280	2280	2280	2280	0
329	20241224	134000	293121550	2280	2280	2280	2280	0
330	20241224	133900	293121550	2280	2280	2280	2280	0
331	20241224	133800	293121550	2280	2280	2280	2280	0
332	20241224	133700	293121550	2280	2280	2280	2280	0
333	20241224	133600	293121550	2280	2280	2280	2280	0
334	20241224	133500	293121550	2280	2280	2280	2280	0
335	20241224	133400	293121550	2280	2280	2280	2280	2
336	20241224	133300	293116990	2275	2275	2275	2275	0
337	20241224	133200	293116990	2275	2275	2275	2275	1000
338	20241224	133100	290841990	2275	2275	2275	2275	263
339	20241224	133000	290243665	2280	2280	2280	2280	0
340	20241224	132900	290243665	2280	2280	2280	2280	786
341	20241224	132800	288451585	2280	2280	2280	2280	4245
342	20241224	132700	278772985	2280	2280	2280	2280	200
343	20241224	132600	278316985	2275	2275	2275	2275	0
344	20241224	132500	278316985	2275	2275	2275	2275	0
345	20241224	132400	278316985	2275	2275	2275	2275	0
346	20241224	132300	278316985	2275	2275	2275	2275	409
347	20241224	132200	277386510	2280	2280	2280	2280	150
348	20241224	132100	277044510	2275	2275	2275	2275	564
349	20241224	132000	275761410	2280	2280	2280	2280	0
350	20241224	131900	275761410	2280	2275	2280	2275	100
351	20241224	131800	275533435	2270	2270	2270	2270	10
352	20241224	131700	275510735	2280	2280	2280	2280	0
353	20241224	131600	275510735	2280	2270	2280	2270	2364
354	20241224	131500	270132635	2275	2275	2275	2275	0
355	20241224	131400	270132635	2275	2275	2275	2275	270
356	20241224	131300	269518385	2275	2275	2275	2275	0
357	20241224	131200	269518385	2275	2275	2275	2275	0
358	20241224	131100	269518385	2275	2275	2275	2275	170
359	20241224	131000	269131635	2275	2275	2275	2275	0
360	20241224	130900	269131635	2275	2275	2275	2275	43
361	20241224	130800	269033810	2275	2275	2275	2275	0
362	20241224	130700	269033810	2275	2275	2275	2275	0
363	20241224	130600	269033810	2275	2275	2275	2275	0
364	20241224	130500	269033810	2275	2275	2275	2275	0
365	20241224	130400	269033810	2275	2275	2275	2275	0
366	20241224	130300	269033810	2275	2275	2275	2270	38
367	20241224	130200	268947420	2275	2275	2275	2275	0
368	20241224	130100	268947420	2275	2275	2275	2275	0
369	20241224	130000	268947420	2275	2275	2275	2275	10
370	20241224	125900	268924670	2275	2275	2275	2275	0
371	20241224	125800	268924670	2275	2275	2275	2275	0
372	20241224	125700	268924670	2275	2275	2275	2275	0
373	20241224	125600	268924670	2275	2275	2275	2275	0
374	20241224	125500	268924670	2275	2275	2275	2275	0
375	20241224	125400	268924670	2275	2275	2275	2275	100
376	20241224	125300	268697170	2275	2275	2275	2275	0
377	20241224	125200	268697170	2275	2275	2275	2275	0
378	20241224	125100	268697170	2275	2275	2275	2275	0
379	20241224	125000	268697170	2275	2275	2275	2275	0
380	20241224	124900	268697170	2275	2275	2275	2275	0
381	20241224	124800	268697170	2275	2275	2275	2275	50
382	20241224	124700	268583420	2275	2275	2275	2275	0
383	20241224	124600	268583420	2275	2275	2275	2275	26
384	20241224	124500	268524270	2275	2275	2275	2275	24
385	20241224	124400	268469670	2275	2275	2275	2275	0
386	20241224	124300	268469670	2275	2275	2275	2275	5
387	20241224	124200	268458295	2275	2275	2275	2275	5
388	20241224	124100	268446920	2280	2280	2280	2280	0
389	20241224	124000	268446920	2280	2280	2280	2280	2
390	20241224	123900	268442360	2280	2280	2280	2280	0
391	20241224	123800	268442360	2280	2280	2280	2280	26
392	20241224	123700	268383080	2270	2270	2270	2270	0
393	20241224	123600	268383080	2270	2270	2270	2270	0
394	20241224	123500	268383080	2270	2270	2270	2270	0
395	20241224	123400	268383080	2270	2270	2270	2270	143
396	20241224	123300	268058470	2275	2275	2275	2275	0
397	20241224	123200	268058470	2275	2275	2275	2275	0
398	20241224	123100	268058470	2275	2275	2275	2275	0
399	20241224	123000	268058470	2275	2275	2275	2275	100
400	20241224	122900	267830970	2265	2265	2265	2265	1000
401	20241224	122800	265565970	2270	2270	2270	2270	0
402	20241224	122700	265565970	2270	2270	2270	2270	2676
403	20241224	122600	259491450	2270	2270	2270	2270	1000
404	20241224	122500	257221450	2265	2265	2265	2265	0
405	20241224	122400	257221450	2265	2265	2265	2265	0
406	20241224	122300	257221450	2265	2265	2265	2265	0
407	20241224	122200	257221450	2265	2265	2265	2265	1
408	20241224	122100	257219185	2265	2265	2265	2265	0
409	20241224	122000	257219185	2265	2265	2265	2265	0
410	20241224	121900	257219185	2265	2265	2265	2265	0
411	20241224	121800	257219185	2265	2265	2265	2265	0
412	20241224	121700	257219185	2265	2265	2265	2265	0
413	20241224	121600	257219185	2265	2270	2270	2265	111
414	20241224	121500	256967270	2265	2265	2265	2265	923
415	20241224	121400	254876675	2265	2265	2265	2265	46
416	20241224	121300	254772485	2270	2270	2270	2270	0
417	20241224	121200	254772485	2270	2270	2270	2270	0
418	20241224	121100	254772485	2270	2270	2270	2270	0
419	20241224	121000	254772485	2270	2270	2270	2270	0
420	20241224	120900	254772485	2270	2270	2270	2270	0
421	20241224	120800	254772485	2270	2270	2270	2270	0
422	20241224	120700	254772485	2270	2270	2270	2270	0
423	20241224	120600	254772485	2270	2270	2270	2270	0
424	20241224	120500	254772485	2270	2270	2270	2270	0
425	20241224	120400	254772485	2270	2270	2270	2270	0
426	20241224	120300	254772485	2270	2270	2270	2270	2260
427	20241224	120200	249642285	2270	2270	2270	2270	200
428	20241224	120100	249188285	2270	2270	2270	2270	0
429	20241224	120000	249188285	2270	2270	2270	2270	0
430	20241224	115900	249188285	2270	2275	2275	2270	5000
431	20241224	115800	237833685	2280	2280	2280	2280	0
432	20241224	115700	237833685	2280	2280	2280	2280	10
433	20241224	115600	237810885	2280	2280	2280	2280	20
434	20241224	115500	237765285	2270	2270	2270	2270	0
435	20241224	115400	237765285	2270	2270	2270	2270	500
436	20241224	115300	236630285	2280	2280	2280	2280	4261
437	20241224	115200	226915205	2280	2280	2280	2280	4194
438	20241224	115100	217352885	2285	2285	2285	2285	120
439	20241224	115000	217078685	2285	2275	2285	2275	13760
440	20241224	114900	185680630	2280	2280	2280	2280	0
441	20241224	114800	185680630	2280	2275	2280	2275	3750
442	20241224	114700	177143130	2270	2280	2280	2270	5020
443	20241224	114600	165747530	2275	2275	2275	2275	0
444	20241224	114500	165747530	2275	2275	2275	2275	2858
445	20241224	114400	159245580	2275	2275	2275	2275	290
446	20241224	114300	158585830	2275	2275	2275	2275	0
447	20241224	114200	158585830	2275	2275	2275	2275	0
448	20241224	114100	158585830	2275	2275	2275	2275	0
449	20241224	114000	158585830	2275	2275	2275	2275	0
450	20241224	113900	158585830	2275	2270	2275	2270	3
451	20241224	113800	158579010	2275	2275	2275	2275	0
452	20241224	113700	158579010	2275	2275	2275	2275	5
453	20241224	113600	158567635	2270	2270	2270	2270	642
454	20241224	113500	157110295	2270	2270	2270	2270	0
455	20241224	113400	157110295	2270	2270	2270	2270	100
456	20241224	113300	156883295	2270	2270	2270	2270	5
457	20241224	113200	156871945	2275	2275	2275	2275	0
458	20241224	113100	156871945	2275	2275	2275	2275	0
459	20241224	113000	156871945	2275	2275	2275	2275	417
460	20241224	112900	155923270	2270	2270	2270	2270	1637
461	20241224	112800	152207280	2270	2270	2270	2270	1000
462	20241224	112700	149937280	2265	2265	2265	2265	964
463	20241224	112600	147753820	2270	2270	2270	2270	0
464	20241224	112500	147753820	2270	2270	2270	2270	0
465	20241224	112400	147753820	2270	2270	2270	2270	0
466	20241224	112300	147753820	2270	2270	2270	2270	1
467	20241224	112200	147751550	2270	2270	2270	2270	231
468	20241224	112100	147227180	2265	2265	2265	2265	0
469	20241224	112000	147227180	2265	2265	2265	2265	0
470	20241224	111900	147227180	2265	2265	2265	2265	0
471	20241224	111800	147227180	2265	2265	2265	2265	232
472	20241224	111700	146701700	2265	2265	2265	2265	0
473	20241224	111600	146701700	2265	2265	2265	2265	0
474	20241224	111500	146701700	2265	2270	2270	2265	3899
475	20241224	111400	137851290	2270	2270	2270	2270	0
476	20241224	111300	137851290	2270	2270	2270	2270	0
477	20241224	111200	137851290	2270	2270	2270	2270	0
478	20241224	111100	137851290	2270	2270	2270	2270	2099
479	20241224	111000	133086560	2265	2265	2265	2265	0
480	20241224	110900	133086560	2265	2265	2265	2265	0
481	20241224	110800	133086560	2265	2265	2265	2265	0
482	20241224	110700	133086560	2265	2265	2265	2265	0
483	20241224	110600	133086560	2265	2265	2265	2265	0
484	20241224	110500	133086560	2265	2265	2265	2265	0
485	20241224	110400	133086560	2265	2265	2265	2265	0
486	20241224	110300	133086560	2265	2270	2270	2265	6
487	20241224	110200	133072945	2265	2265	2265	2265	0
488	20241224	110100	133072945	2265	2265	2265	2265	5
489	20241224	110000	133061620	2270	2270	2270	2270	50
490	20241224	105900	132948120	2270	2270	2270	2270	0
491	20241224	105800	132948120	2270	2270	2270	2270	0
492	20241224	105700	132948120	2270	2270	2270	2270	0
493	20241224	105600	132948120	2270	2270	2270	2270	0
494	20241224	105500	132948120	2270	2270	2270	2270	0
495	20241224	105400	132948120	2270	2270	2270	2270	1
496	20241224	105300	132945850	2270	2270	2270	2270	0
497	20241224	105200	132945850	2270	2270	2270	2270	0
498	20241224	105100	132945850	2270	2270	2270	2270	0
499	20241224	105000	132945850	2270	2270	2270	2270	0
500	20241224	104900	132945850	2270	2270	2270	2270	0
501	20241224	104800	132945850	2270	2265	2270	2265	505
502	20241224	104700	131802000	2260	2260	2260	2260	390
503	20241224	104600	130920600	2255	2255	2255	2255	0
504	20241224	104500	130920600	2255	2255	2255	2255	100
505	20241224	104400	130695100	2255	2255	2255	2255	0
506	20241224	104300	130695100	2255	2255	2255	2255	3000
507	20241224	104200	123930100	2255	2255	2255	2255	0
508	20241224	104100	123930100	2255	2255	2255	2255	1
509	20241224	104000	123927845	2270	2270	2270	2270	3000
510	20241224	103900	117117845	2270	2270	2270	2270	0
511	20241224	103800	117117845	2270	2270	2270	2270	0
512	20241224	103700	117117845	2270	2270	2270	2270	0
513	20241224	103600	117117845	2270	2270	2270	2270	0
514	20241224	103500	117117845	2270	2270	2270	2270	0
515	20241224	103400	117117845	2270	2270	2270	2270	7007
516	20241224	103300	101211955	2265	2265	2265	2265	2525
517	20241224	103200	95492830	2270	2270	2270	2270	0
518	20241224	103100	95492830	2270	2270	2270	2270	0
519	20241224	103000	95492830	2270	2270	2270	2270	0
520	20241224	102900	95492830	2270	2270	2270	2270	0
521	20241224	102800	95492830	2270	2270	2270	2270	0
522	20241224	102700	95492830	2270	2270	2270	2270	0
523	20241224	102600	95492830	2270	2270	2270	2270	0
524	20241224	102500	95492830	2270	2270	2270	2270	0
525	20241224	102400	95492830	2270	2270	2270	2270	2
526	20241224	102300	95488290	2270	2270	2270	2270	0
527	20241224	102200	95488290	2270	2270	2270	2270	0
528	20241224	102100	95488290	2270	2270	2270	2270	0
529	20241224	102000	95488290	2270	2270	2270	2270	2
530	20241224	101900	95483750	2250	2250	2250	2250	0
531	20241224	101800	95483750	2250	2250	2250	2250	0
532	20241224	101700	95483750	2250	2250	2250	2250	0
533	20241224	101600	95483750	2250	2250	2250	2250	0
534	20241224	101500	95483750	2250	2250	2250	2250	160
535	20241224	101400	95123750	2250	2250	2250	2250	0
536	20241224	101300	95123750	2250	2250	2250	2250	100
537	20241224	101200	94898750	2250	2250	2250	2250	0
538	20241224	101100	94898750	2250	2250	2250	2250	450
539	20241224	101000	93886250	2250	2255	2255	2250	5575
540	20241224	100900	81318055	2270	2270	2270	2270	0
541	20241224	100800	81318055	2270	2270	2270	2270	0
542	20241224	100700	81318055	2270	2270	2270	2270	0
543	20241224	100600	81318055	2270	2270	2270	2270	3
544	20241224	100500	81311245	2270	2270	2270	2270	0
545	20241224	100400	81311245	2270	2270	2270	2270	1
546	20241224	100300	81308975	2270	2270	2270	2270	3
547	20241224	100200	81302165	2255	2255	2255	2255	25
548	20241224	100100	81245790	2270	2270	2270	2270	232
549	20241224	100000	80719150	2255	2255	2255	2255	0
550	20241224	095900	80719150	2255	2255	2255	2255	0
551	20241224	095800	80719150	2255	2255	2255	2255	49
552	20241224	095700	80608655	2260	2260	2260	2260	0
553	20241224	095600	80608655	2260	2255	2260	2255	150
554	20241224	095500	80270155	2255	2265	2265	2255	1315
555	20241224	095400	77301460	2265	2265	2265	2265	0
556	20241224	095300	77301460	2265	2265	2265	2265	5
557	20241224	095200	77290135	2270	2270	2270	2270	33
558	20241224	095100	77215225	2270	2270	2270	2270	20
559	20241224	095000	77169825	2270	2270	2270	2270	10
560	20241224	094900	77147125	2275	2275	2275	2275	0
561	20241224	094800	77147125	2275	2275	2275	2275	0
562	20241224	094700	77147125	2275	2275	2275	2275	0
563	20241224	094600	77147125	2275	2275	2275	2275	0
564	20241224	094500	77147125	2275	2275	2275	2275	1
565	20241224	094400	77144850	2275	2275	2275	2275	0
566	20241224	094300	77144850	2275	2275	2275	2275	0
567	20241224	094200	77144850	2275	2275	2275	2265	65
568	20241224	094100	76997425	2270	2275	2275	2270	18
569	20241224	094000	76956515	2265	2265	2265	2265	1022
570	20241224	093900	74641685	2265	2265	2265	2265	0
571	20241224	093800	74641685	2265	2265	2275	2265	182
572	20241224	093700	74229415	2275	2275	2275	2275	10
573	20241224	093600	74206665	2260	2270	2270	2260	2596
574	20241224	093500	68315820	2270	2275	2275	2270	264
575	20241224	093400	67715540	2275	2275	2275	2275	1710
576	20241224	093300	63825290	2270	2270	2270	2270	84
577	20241224	093200	63634610	2275	2270	2275	2270	13
578	20241224	093100	63605040	2275	2275	2275	2275	10
579	20241224	093000	63582290	2275	2275	2275	2275	521
580	20241224	092900	62397015	2270	2260	2270	2260	2061
581	20241224	092800	57738585	2265	2265	2265	2265	20
582	20241224	092700	57693285	2260	2270	2270	2260	7002
583	20241224	092600	41826695	2275	2275	2275	2275	200
584	20241224	092500	41371695	2280	2280	2280	2280	0
585	20241224	092400	41371695	2280	2280	2280	2280	276
586	20241224	092300	40742415	2280	2275	2280	2270	3428
587	20241224	092200	32931210	2275	2275	2275	2275	18
588	20241224	092100	32890260	2275	2270	2275	2270	192
589	20241224	092000	32453465	2260	2265	2265	2260	2003
590	20241224	091900	27924945	2265	2265	2265	2265	0
591	20241224	091800	27924945	2265	2265	2265	2265	0
592	20241224	091700	27924945	2265	2265	2265	2265	0
593	20241224	091600	27924945	2265	2265	2265	2265	0
594	20241224	091500	27924945	2265	2265	2265	2265	479
595	20241224	091400	26840010	2260	2260	2260	2260	6
596	20241224	091300	26826450	2265	2265	2265	2265	321
597	20241224	091200	26099385	2270	2270	2270	2270	3540
598	20241224	091100	18063585	2275	2275	2275	2275	291
599	20241224	091000	17401560	2270	2280	2280	2270	710
600	20241224	090900	15788725	2280	2280	2280	2275	605
601	20241224	090800	14410715	2275	2270	2275	2270	2043
602	20241224	090700	9770390	2275	2275	2275	2275	8
603	20241224	090600	9752190	2275	2275	2275	2275	515
604	20241224	090500	8580565	2280	2275	2280	2275	328
605	20241224	090400	7832730	2270	2270	2270	2270	216
606	20241224	090300	7342410	2270	2270	2270	2270	1501
607	20241224	090200	3935140	2275	2275	2275	2275	700
608	20241224	090100	2342640	2270	2270	2270	2270	0
609	20241224	090000	2342640	2270	2270	2270	2270	1032