KissMeData/016100/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190200	435345435	2500	2500	2500	2500	2305
3	20241223	190100	435345435	2500	2500	2500	2500	0
4	20241223	190000	435345435	2500	2500	2500	2500	0
5	20241223	185900	435345435	2500	2500	2500	2500	0
6	20241223	185800	435345435	2500	2500	2500	2500	0
7	20241223	185700	435345435	2500	2500	2500	2500	0
8	20241223	185600	435345435	2500	2500	2500	2500	0
9	20241223	185500	435345435	2500	2500	2500	2500	0
10	20241223	185400	435345435	2500	2500	2500	2500	0
11	20241223	185300	435345435	2500	2500	2500	2500	0
12	20241223	185200	435345435	2500	2500	2500	2500	0
13	20241223	185100	435345435	2500	2500	2500	2500	0
14	20241223	185000	435345435	2500	2500	2500	2500	0
15	20241223	184900	435345435	2500	2500	2500	2500	0
16	20241223	184800	435345435	2500	2500	2500	2500	0
17	20241223	184700	435345435	2500	2500	2500	2500	0
18	20241223	184600	435345435	2500	2500	2500	2500	0
19	20241223	184500	435345435	2500	2500	2500	2500	0
20	20241223	184400	435345435	2500	2500	2500	2500	0
21	20241223	184300	435345435	2500	2500	2500	2500	0
22	20241223	184200	435345435	2500	2500	2500	2500	0
23	20241223	184100	435345435	2500	2500	2500	2500	0
24	20241223	184000	435345435	2500	2500	2500	2500	0
25	20241223	183900	435345435	2500	2500	2500	2500	0
26	20241223	183800	435345435	2500	2500	2500	2500	0
27	20241223	183700	435345435	2500	2500	2500	2500	0
28	20241223	183600	435345435	2500	2500	2500	2500	0
29	20241223	183500	435345435	2500	2500	2500	2500	0
30	20241223	183400	435345435	2500	2500	2500	2500	0
31	20241223	183300	435345435	2500	2500	2500	2500	0
32	20241223	183200	435345435	2500	2500	2500	2500	2305
33	20241223	183100	435345435	2500	2500	2500	2500	0
34	20241223	183000	435345435	2500	2500	2500	2500	0
35	20241223	182900	435345435	2500	2500	2500	2500	0
36	20241223	182800	435345435	2500	2500	2500	2500	0
37	20241223	182700	435345435	2500	2500	2500	2500	0
38	20241223	182600	435345435	2500	2500	2500	2500	0
39	20241223	182500	435345435	2500	2500	2500	2500	0
40	20241223	182400	435345435	2500	2500	2500	2500	0
41	20241223	182300	435345435	2500	2500	2500	2500	0
42	20241223	182200	435345435	2500	2500	2500	2500	0
43	20241223	182100	435345435	2500	2500	2500	2500	0
44	20241223	182000	435345435	2500	2500	2500	2500	0
45	20241223	181900	435345435	2500	2500	2500	2500	0
46	20241223	181800	435345435	2500	2500	2500	2500	0
47	20241223	181700	435345435	2500	2500	2500	2500	0
48	20241223	181600	435345435	2500	2500	2500	2500	0
49	20241223	181500	435345435	2500	2500	2500	2500	0
50	20241223	181400	435345435	2500	2500	2500	2500	0
51	20241223	181300	435345435	2500	2500	2500	2500	0
52	20241223	181200	435345435	2500	2500	2500	2500	0
53	20241223	181100	435345435	2500	2500	2500	2500	0
54	20241223	181000	435345435	2500	2500	2500	2500	0
55	20241223	180900	435345435	2500	2500	2500	2500	0
56	20241223	180800	435345435	2500	2500	2500	2500	0
57	20241223	180700	435345435	2500	2500	2500	2500	0
58	20241223	180600	435345435	2500	2500	2500	2500	0
59	20241223	180500	435345435	2500	2500	2500	2500	0
60	20241223	180400	435345435	2500	2500	2500	2500	0
61	20241223	180300	435345435	2500	2500	2500	2500	0
62	20241223	180200	435345435	2500	2500	2500	2500	2305
63	20241223	180100	435345435	2500	2500	2500	2500	0
64	20241223	180000	435345435	2500	2500	2500	2500	0
65	20241223	175900	435345435	2500	2500	2500	2500	0
66	20241223	175800	435345435	2500	2500	2500	2500	0
67	20241223	175700	435345435	2500	2500	2500	2500	0
68	20241223	175600	435345435	2500	2500	2500	2500	0
69	20241223	175500	435345435	2500	2500	2500	2500	0
70	20241223	175400	435345435	2500	2500	2500	2500	0
71	20241223	175300	435345435	2500	2500	2500	2500	0
72	20241223	175200	435345435	2500	2500	2500	2500	0
73	20241223	175100	435345435	2500	2500	2500	2500	0
74	20241223	175000	435345435	2500	2500	2500	2500	0
75	20241223	174900	435345435	2500	2500	2500	2500	0
76	20241223	174800	435345435	2500	2500	2500	2500	0
77	20241223	174700	435345435	2500	2500	2500	2500	0
78	20241223	174600	435345435	2500	2500	2500	2500	0
79	20241223	174500	435345435	2500	2500	2500	2500	0
80	20241223	174400	435345435	2500	2500	2500	2500	0
81	20241223	174300	435345435	2500	2500	2500	2500	0
82	20241223	174200	435345435	2500	2500	2500	2500	0
83	20241223	174100	435345435	2500	2500	2500	2500	0
84	20241223	174000	435345435	2500	2500	2500	2500	0
85	20241223	173900	435345435	2500	2500	2500	2500	0
86	20241223	173800	435345435	2500	2500	2500	2500	0
87	20241223	173700	435345435	2500	2500	2500	2500	0
88	20241223	173600	435345435	2500	2500	2500	2500	0
89	20241223	173500	435345435	2500	2500	2500	2500	0
90	20241223	173400	435345435	2500	2500	2500	2500	0
91	20241223	173300	435345435	2500	2500	2500	2500	0
92	20241223	173200	435345435	2500	2500	2500	2500	2305
93	20241223	173100	435345435	2500	2500	2500	2500	0
94	20241223	173000	435345435	2500	2500	2500	2500	0
95	20241223	172900	435345435	2500	2500	2500	2500	0
96	20241223	172800	435345435	2500	2500	2500	2500	0
97	20241223	172700	435345435	2500	2500	2500	2500	0
98	20241223	172600	435345435	2500	2500	2500	2500	0
99	20241223	172500	435345435	2500	2500	2500	2500	0
100	20241223	172400	435345435	2500	2500	2500	2500	0
101	20241223	172300	435345435	2500	2500	2500	2500	0
102	20241223	172200	435345435	2500	2500	2500	2500	0
103	20241223	172100	435345435	2500	2500	2500	2500	0
104	20241223	172000	435345435	2500	2500	2500	2500	0
105	20241223	171900	435345435	2500	2500	2500	2500	0
106	20241223	171800	435345435	2500	2500	2500	2500	0
107	20241223	171700	435345435	2500	2500	2500	2500	0
108	20241223	171600	435345435	2500	2500	2500	2500	0
109	20241223	171500	435345435	2500	2500	2500	2500	0
110	20241223	171400	435345435	2500	2500	2500	2500	0
111	20241223	171300	435345435	2500	2500	2500	2500	0
112	20241223	171200	435345435	2500	2500	2500	2500	0
113	20241223	171100	435345435	2500	2500	2500	2500	0
114	20241223	171000	435345435	2500	2500	2500	2500	0
115	20241223	170900	435345435	2500	2500	2500	2500	0
116	20241223	170800	435345435	2500	2500	2500	2500	0
117	20241223	170700	435345435	2500	2500	2500	2500	0
118	20241223	170600	435345435	2500	2500	2500	2500	0
119	20241223	170500	435345435	2500	2500	2500	2500	0
120	20241223	170400	435345435	2500	2500	2500	2500	0
121	20241223	170300	435345435	2500	2500	2500	2500	0
122	20241223	170200	435345435	2500	2500	2500	2500	2305
123	20241223	170100	435345435	2500	2500	2500	2500	0
124	20241223	170000	435345435	2500	2500	2500	2500	0
125	20241223	165900	435345435	2500	2500	2500	2500	0
126	20241223	165800	435345435	2500	2500	2500	2500	0
127	20241223	165700	435345435	2500	2500	2500	2500	0
128	20241223	165600	435345435	2500	2500	2500	2500	0
129	20241223	165500	435345435	2500	2500	2500	2500	0
130	20241223	165400	435345435	2500	2500	2500	2500	0
131	20241223	165300	435345435	2500	2500	2500	2500	0
132	20241223	165200	435345435	2500	2500	2500	2500	0
133	20241223	165100	435345435	2500	2500	2500	2500	0
134	20241223	165000	435345435	2500	2500	2500	2500	0
135	20241223	164900	435345435	2500	2500	2500	2500	0
136	20241223	164800	435345435	2500	2500	2500	2500	0
137	20241223	164700	435345435	2500	2500	2500	2500	0
138	20241223	164600	435345435	2500	2500	2500	2500	0
139	20241223	164500	435345435	2500	2500	2500	2500	0
140	20241223	164400	435345435	2500	2500	2500	2500	0
141	20241223	164300	435345435	2500	2500	2500	2500	0
142	20241223	164200	435345435	2500	2500	2500	2500	0
143	20241223	164100	435345435	2500	2500	2500	2500	0
144	20241223	164000	435345435	2500	2500	2500	2500	0
145	20241223	163900	435345435	2500	2500	2500	2500	0
146	20241223	163800	435345435	2500	2500	2500	2500	0
147	20241223	163700	435345435	2500	2500	2500	2500	0
148	20241223	163600	435345435	2500	2500	2500	2500	0
149	20241223	163500	435345435	2500	2500	2500	2500	0
150	20241223	163400	435345435	2500	2500	2500	2500	0
151	20241223	163300	435345435	2500	2500	2500	2500	0
152	20241223	163200	435345435	2500	2500	2500	2500	2305
153	20241223	163100	435345435	2500	2500	2500	2500	0
154	20241223	163000	435345435	2500	2500	2500	2500	0
155	20241223	162900	435345435	2500	2500	2500	2500	0
156	20241223	162800	435345435	2500	2500	2500	2500	0
157	20241223	162700	435345435	2500	2500	2500	2500	0
158	20241223	162600	435345435	2500	2500	2500	2500	0
159	20241223	162500	435345435	2500	2500	2500	2500	0
160	20241223	162400	435345435	2500	2500	2500	2500	0
161	20241223	162300	435345435	2500	2500	2500	2500	0
162	20241223	162200	435345435	2500	2500	2500	2500	0
163	20241223	162100	435345435	2500	2500	2500	2500	0
164	20241223	162000	435345435	2500	2500	2500	2500	0
165	20241223	161900	435345435	2500	2500	2500	2500	0
166	20241223	161800	435345435	2500	2500	2500	2500	0
167	20241223	161700	435345435	2500	2500	2500	2500	0
168	20241223	161600	435345435	2500	2500	2500	2500	0
169	20241223	161500	435345435	2500	2500	2500	2500	0
170	20241223	161400	435345435	2500	2500	2500	2500	0
171	20241223	161300	435345435	2500	2500	2500	2500	0
172	20241223	161200	435345435	2500	2500	2500	2500	0
173	20241223	161100	435345435	2500	2500	2500	2500	0
174	20241223	161000	435345435	2500	2500	2500	2500	0
175	20241223	160900	435345435	2500	2500	2500	2500	0
176	20241223	160800	435345435	2500	2500	2500	2500	0
177	20241223	160700	435345435	2500	2500	2500	2500	0
178	20241223	160600	435345435	2500	2500	2500	2500	0
179	20241223	160500	435345435	2500	2500	2500	2500	0
180	20241223	160400	435345435	2500	2500	2500	2500	0
181	20241223	160300	435345435	2500	2500	2500	2500	0
182	20241223	160200	435345435	2500	2500	2500	2500	2305
183	20241223	160100	435345435	2500	2500	2500	2500	0
184	20241223	160000	435345435	2500	2500	2500	2500	0
185	20241223	155900	435345435	2500	2500	2500	2500	0
186	20241223	155800	435345435	2500	2500	2500	2500	0
187	20241223	155700	435345435	2500	2500	2500	2500	0
188	20241223	155600	435345435	2500	2500	2500	2500	0
189	20241223	155500	435345435	2500	2500	2500	2500	0
190	20241223	155400	435345435	2500	2500	2500	2500	0
191	20241223	155300	435345435	2500	2500	2500	2500	0
192	20241223	155200	435345435	2500	2500	2500	2500	0
193	20241223	155100	435345435	2500	2500	2500	2500	0
194	20241223	155000	435345435	2500	2500	2500	2500	0
195	20241223	154900	435345435	2500	2500	2500	2500	0
196	20241223	154800	435345435	2500	2500	2500	2500	0
197	20241223	154700	435345435	2500	2500	2500	2500	0
198	20241223	154600	435345435	2500	2500	2500	2500	0
199	20241223	154500	435345435	2500	2500	2500	2500	0
200	20241223	154400	435345435	2500	2500	2500	2500	0
201	20241223	154300	435345435	2500	2500	2500	2500	0
202	20241223	154200	435345435	2500	2500	2500	2500	0
203	20241223	154100	435345435	2500	2500	2500	2500	0
204	20241223	154000	435345435	2500	2500	2500	2500	0
205	20241223	153900	435345435	2500	2500	2500	2500	0
206	20241223	153800	435345435	2500	2500	2500	2500	0
207	20241223	153700	435345435	2500	2500	2500	2500	0
208	20241223	153600	435345435	2500	2500	2500	2500	0
209	20241223	153500	435345435	2500	2500	2500	2500	0
210	20241223	153400	435345435	2500	2500	2500	2500	0
211	20241223	153300	435345435	2500	2500	2500	2500	0
212	20241223	153200	435345435	2500	2500	2500	2500	2305
213	20241223	153100	435345435	2500	2500	2500	2500	0
214	20241223	153000	435345435	2500	2500	2500	2500	2305
215	20241223	152900	429582935	2505	2505	2505	2505	0
216	20241223	152800	429582935	2505	2505	2505	2505	0
217	20241223	152700	429582935	2505	2505	2505	2505	0
218	20241223	152600	429582935	2505	2505	2505	2505	0
219	20241223	152500	429582935	2505	2505	2505	2505	0
220	20241223	152400	429582935	2505	2505	2505	2505	0
221	20241223	152300	429582935	2505	2505	2505	2505	0
222	20241223	152200	429582935	2505	2505	2505	2505	0
223	20241223	152100	429582935	2505	2505	2505	2505	0
224	20241223	152000	429582935	2505	2505	2505	2505	0
225	20241223	151900	429582935	2505	2510	2510	2490	202
226	20241223	151800	429078770	2510	2505	2510	2505	201
227	20241223	151700	428575260	2505	2495	2505	2490	111
228	20241223	151600	428297795	2490	2500	2500	2490	38
229	20241223	151500	428203075	2500	2460	2500	2450	787
230	20241223	151400	426267080	2495	2480	2495	2455	732
231	20241223	151300	424457390	2510	2510	2510	2510	0
232	20241223	151200	424457390	2510	2510	2510	2510	0
233	20241223	151100	424457390	2510	2495	2510	2490	1171
234	20241223	151000	421540325	2495	2495	2495	2495	1
235	20241223	150900	421537830	2510	2510	2510	2510	0
236	20241223	150800	421537830	2510	2505	2510	2490	141
237	20241223	150700	421185625	2505	2500	2505	2500	12
238	20241223	150600	421155620	2510	2510	2510	2510	0
239	20241223	150500	421155620	2510	2510	2510	2510	0
240	20241223	150400	421155620	2510	2510	2510	2510	100
241	20241223	150300	420904620	2510	2510	2510	2510	0
242	20241223	150200	420904620	2510	2510	2510	2510	0
243	20241223	150100	420904620	2510	2510	2510	2510	0
244	20241223	150000	420904620	2510	2510	2510	2510	0
245	20241223	145900	420904620	2510	2510	2510	2510	10
246	20241223	145800	420879520	2500	2500	2500	2500	0
247	20241223	145700	420879520	2500	2500	2500	2500	0
248	20241223	145600	420879520	2500	2500	2500	2500	10
249	20241223	145500	420854520	2500	2500	2500	2500	10
250	20241223	145400	420829520	2500	2500	2500	2500	18
251	20241223	145300	420784520	2520	2520	2520	2520	0
252	20241223	145200	420784520	2520	2500	2520	2500	104
253	20241223	145100	420523440	2520	2510	2520	2490	1105
254	20241223	145000	417767140	2520	2520	2520	2520	0
255	20241223	144900	417767140	2520	2510	2520	2510	1400
256	20241223	144800	414240160	2520	2520	2520	2520	0
257	20241223	144700	414240160	2520	2520	2520	2520	0
258	20241223	144600	414240160	2520	2520	2520	2520	0
259	20241223	144500	414240160	2520	2520	2520	2520	1
260	20241223	144400	414237640	2520	2500	2520	2495	366
261	20241223	144300	413322230	2500	2505	2505	2500	284
262	20241223	144200	412612205	2520	2520	2520	2520	2
263	20241223	144100	412607165	2520	2520	2520	2520	198
264	20241223	144000	412108205	2520	2515	2520	2515	17
265	20241223	143900	412065445	2515	2515	2515	2515	3
266	20241223	143800	412057900	2515	2495	2515	2495	1044
267	20241223	143700	409447935	2495	2470	2495	2470	5281
268	20241223	143600	396384180	2465	2465	2465	2465	126
269	20241223	143500	396073590	2465	2465	2465	2465	70
270	20241223	143400	395901040	2470	2460	2470	2460	10
271	20241223	143300	395876410	2450	2450	2450	2450	113
272	20241223	143200	395599560	2460	2460	2460	2460	0
273	20241223	143100	395599560	2460	2460	2460	2460	100
274	20241223	143000	395353560	2450	2450	2450	2450	1723
275	20241223	142900	391132210	2450	2450	2450	2450	0
276	20241223	142800	391132210	2450	2445	2450	2445	2
277	20241223	142700	391127315	2440	2440	2440	2440	281
278	20241223	142600	390441675	2440	2440	2440	2440	0
279	20241223	142500	390441675	2440	2440	2440	2440	0
280	20241223	142400	390441675	2440	2440	2440	2440	0
281	20241223	142300	390441675	2440	2440	2440	2440	384
282	20241223	142200	389504715	2440	2440	2440	2440	0
283	20241223	142100	389504715	2440	2440	2440	2440	616
284	20241223	142000	388001675	2445	2445	2445	2445	1
285	20241223	141900	387999230	2445	2445	2445	2445	0
286	20241223	141800	387999230	2445	2445	2445	2445	0
287	20241223	141700	387999230	2445	2445	2445	2445	142
288	20241223	141600	387652040	2450	2450	2450	2450	0
289	20241223	141500	387652040	2450	2450	2450	2450	0
290	20241223	141400	387652040	2450	2450	2450	2450	0
291	20241223	141300	387652040	2450	2450	2450	2450	0
292	20241223	141200	387652040	2450	2450	2450	2450	0
293	20241223	141100	387652040	2450	2450	2450	2450	0
294	20241223	141000	387652040	2450	2450	2450	2450	0
295	20241223	140900	387652040	2450	2450	2450	2450	0
296	20241223	140800	387652040	2450	2450	2450	2450	56
297	20241223	140700	387514840	2460	2460	2460	2460	200
298	20241223	140600	387022840	2455	2455	2455	2455	11
299	20241223	140500	386995835	2460	2460	2460	2460	25
300	20241223	140400	386934335	2460	2460	2460	2460	0
301	20241223	140300	386934335	2460	2460	2460	2460	0
302	20241223	140200	386934335	2460	2460	2460	2460	0
303	20241223	140100	386934335	2460	2460	2460	2460	0
304	20241223	140000	386934335	2460	2460	2460	2460	0
305	20241223	135900	386934335	2460	2460	2460	2460	0
306	20241223	135800	386934335	2460	2465	2465	2460	329
307	20241223	135700	386124895	2460	2460	2460	2460	0
308	20241223	135600	386124895	2460	2460	2460	2460	0
309	20241223	135500	386124895	2460	2460	2460	2460	0
310	20241223	135400	386124895	2460	2460	2460	2460	0
311	20241223	135300	386124895	2460	2460	2460	2460	66
312	20241223	135200	385962535	2465	2465	2465	2465	50
313	20241223	135100	385839285	2460	2460	2460	2460	0
314	20241223	135000	385839285	2460	2460	2460	2460	0
315	20241223	134900	385839285	2460	2460	2460	2460	500
316	20241223	134800	384609285	2470	2470	2470	2470	0
317	20241223	134700	384609285	2470	2470	2470	2470	0
318	20241223	134600	384609285	2470	2470	2470	2470	7
319	20241223	134500	384591995	2460	2460	2460	2460	0
320	20241223	134400	384591995	2460	2455	2460	2455	539
321	20241223	134300	383266105	2460	2460	2460	2460	0
322	20241223	134200	383266105	2460	2460	2460	2460	17
323	20241223	134100	383224285	2460	2460	2460	2460	0
324	20241223	134000	383224285	2460	2460	2460	2460	0
325	20241223	133900	383224285	2460	2460	2460	2460	0
326	20241223	133800	383224285	2460	2460	2460	2460	0
327	20241223	133700	383224285	2460	2460	2460	2460	0
328	20241223	133600	383224285	2460	2455	2460	2455	197
329	20241223	133500	382739925	2460	2460	2460	2460	0
330	20241223	133400	382739925	2460	2460	2460	2460	0
331	20241223	133300	382739925	2460	2460	2460	2460	0
332	20241223	133200	382739925	2460	2460	2460	2460	0
333	20241223	133100	382739925	2460	2460	2460	2460	0
334	20241223	133000	382739925	2460	2460	2460	2460	0
335	20241223	132900	382739925	2460	2460	2460	2460	325
336	20241223	132800	381940425	2460	2445	2460	2445	871
337	20241223	132700	379803540	2445	2445	2445	2445	0
338	20241223	132600	379803540	2445	2445	2445	2445	0
339	20241223	132500	379803540	2445	2440	2445	2440	596
340	20241223	132400	378348690	2440	2440	2440	2440	0
341	20241223	132300	378348690	2440	2440	2440	2440	52
342	20241223	132200	378221810	2440	2440	2440	2440	0
343	20241223	132100	378221810	2440	2440	2440	2440	0
344	20241223	132000	378221810	2440	2440	2440	2440	0
345	20241223	131900	378221810	2440	2435	2440	2435	2
346	20241223	131800	378216935	2420	2420	2420	2420	0
347	20241223	131700	378216935	2420	2420	2420	2420	0
348	20241223	131600	378216935	2420	2420	2420	2420	0
349	20241223	131500	378216935	2420	2425	2425	2420	100
350	20241223	131400	377974780	2445	2445	2445	2445	0
351	20241223	131300	377974780	2445	2440	2445	2440	3
352	20241223	131200	377967455	2440	2440	2440	2440	1
353	20241223	131100	377965015	2445	2445	2445	2445	0
354	20241223	131000	377965015	2445	2440	2445	2440	6
355	20241223	130900	377950370	2425	2425	2425	2425	25
356	20241223	130800	377889745	2445	2445	2445	2445	34
357	20241223	130700	377806615	2430	2430	2430	2430	0
358	20241223	130600	377806615	2430	2430	2430	2430	0
359	20241223	130500	377806615	2430	2430	2430	2430	0
360	20241223	130400	377806615	2430	2430	2430	2430	0
361	20241223	130300	377806615	2430	2430	2430	2430	33
362	20241223	130200	377726425	2455	2455	2455	2455	0
363	20241223	130100	377726425	2455	2455	2455	2455	0
364	20241223	130000	377726425	2455	2455	2455	2455	55
365	20241223	125900	377591400	2455	2455	2455	2455	0
366	20241223	125800	377591400	2455	2455	2455	2455	0
367	20241223	125700	377591400	2455	2455	2455	2455	0
368	20241223	125600	377591400	2455	2455	2455	2455	0
369	20241223	125500	377591400	2455	2455	2455	2455	0
370	20241223	125400	377591400	2455	2455	2455	2455	0
371	20241223	125300	377591400	2455	2455	2455	2455	0
372	20241223	125200	377591400	2455	2435	2455	2435	200
373	20241223	125100	377102495	2435	2435	2435	2435	0
374	20241223	125000	377102495	2435	2435	2435	2435	0
375	20241223	124900	377102495	2435	2425	2435	2425	140
376	20241223	124800	376762415	2420	2420	2420	2420	30
377	20241223	124700	376689815	2435	2435	2435	2435	0
378	20241223	124600	376689815	2435	2435	2435	2435	0
379	20241223	124500	376689815	2435	2435	2435	2435	0
380	20241223	124400	376689815	2435	2435	2435	2435	0
381	20241223	124300	376689815	2435	2435	2435	2435	0
382	20241223	124200	376689815	2435	2435	2435	2435	0
383	20241223	124100	376689815	2435	2435	2435	2435	0
384	20241223	124000	376689815	2435	2440	2440	2425	260
385	20241223	123900	376057110	2445	2445	2445	2445	131
386	20241223	123800	375736815	2470	2470	2470	2470	0
387	20241223	123700	375736815	2470	2470	2470	2470	0
388	20241223	123600	375736815	2470	2470	2470	2470	0
389	20241223	123500	375736815	2470	2470	2470	2470	0
390	20241223	123400	375736815	2470	2470	2470	2470	0
391	20241223	123300	375736815	2470	2470	2470	2470	0
392	20241223	123200	375736815	2470	2470	2470	2470	0
393	20241223	123100	375736815	2470	2470	2470	2470	0
394	20241223	123000	375736815	2470	2470	2470	2470	0
395	20241223	122900	375736815	2470	2470	2470	2470	0
396	20241223	122800	375736815	2470	2470	2470	2470	0
397	20241223	122700	375736815	2470	2470	2470	2470	40
398	20241223	122600	375638015	2460	2460	2460	2460	720
399	20241223	122500	373866815	2460	2460	2460	2460	100
400	20241223	122400	373620815	2455	2460	2460	2455	214
401	20241223	122300	373094875	2460	2460	2460	2460	0
402	20241223	122200	373094875	2460	2460	2460	2460	0
403	20241223	122100	373094875	2460	2460	2460	2460	0
404	20241223	122000	373094875	2460	2460	2460	2460	100
405	20241223	121900	372848875	2460	2460	2460	2460	0
406	20241223	121800	372848875	2460	2460	2460	2460	0
407	20241223	121700	372848875	2460	2460	2460	2460	3
408	20241223	121600	372841495	2460	2460	2460	2460	0
409	20241223	121500	372841495	2460	2460	2460	2460	100
410	20241223	121400	372595495	2460	2460	2460	2460	0
411	20241223	121300	372595495	2460	2460	2460	2460	0
412	20241223	121200	372595495	2460	2460	2460	2460	0
413	20241223	121100	372595495	2460	2460	2460	2460	0
414	20241223	121000	372595495	2460	2460	2460	2460	0
415	20241223	120900	372595495	2460	2460	2460	2460	0
416	20241223	120800	372595495	2460	2450	2460	2445	191
417	20241223	120700	372128050	2460	2460	2460	2460	0
418	20241223	120600	372128050	2460	2460	2460	2460	0
419	20241223	120500	372128050	2460	2460	2460	2460	0
420	20241223	120400	372128050	2460	2460	2460	2460	0
421	20241223	120300	372128050	2460	2460	2460	2460	0
422	20241223	120200	372128050	2460	2460	2460	2460	0
423	20241223	120100	372128050	2460	2460	2460	2460	0
424	20241223	120000	372128050	2460	2460	2460	2460	0
425	20241223	115900	372128050	2460	2460	2460	2460	0
426	20241223	115800	372128050	2460	2460	2460	2460	0
427	20241223	115700	372128050	2460	2460	2460	2460	0
428	20241223	115600	372128050	2460	2460	2460	2460	0
429	20241223	115500	372128050	2460	2455	2460	2455	9
430	20241223	115400	372105950	2455	2455	2455	2455	0
431	20241223	115300	372105950	2455	2450	2455	2450	18
432	20241223	115200	372061800	2450	2450	2450	2450	5
433	20241223	115100	372049550	2450	2455	2455	2450	22
434	20241223	115000	371995555	2460	2460	2460	2460	0
435	20241223	114900	371995555	2460	2460	2460	2460	0
436	20241223	114800	371995555	2460	2460	2460	2460	10
437	20241223	114700	371970955	2460	2460	2460	2460	0
438	20241223	114600	371970955	2460	2460	2460	2460	0
439	20241223	114500	371970955	2460	2460	2460	2460	1
440	20241223	114400	371968495	2460	2460	2460	2460	0
441	20241223	114300	371968495	2460	2460	2460	2460	0
442	20241223	114200	371968495	2460	2460	2460	2460	0
443	20241223	114100	371968495	2460	2460	2460	2460	1
444	20241223	114000	371966035	2460	2460	2460	2460	11
445	20241223	113900	371938975	2460	2460	2460	2460	0
446	20241223	113800	371938975	2460	2460	2460	2460	0
447	20241223	113700	371938975	2460	2460	2460	2460	0
448	20241223	113600	371938975	2460	2460	2460	2460	0
449	20241223	113500	371938975	2460	2460	2460	2460	0
450	20241223	113400	371938975	2460	2460	2460	2460	0
451	20241223	113300	371938975	2460	2450	2460	2450	719
452	20241223	113200	370177165	2435	2435	2435	2435	21
453	20241223	113100	370126030	2435	2435	2435	2435	0
454	20241223	113000	370126030	2435	2435	2435	2435	60
455	20241223	112900	369979930	2420	2420	2420	2420	0
456	20241223	112800	369979930	2420	2420	2420	2420	0
457	20241223	112700	369979930	2420	2420	2420	2420	0
458	20241223	112600	369979930	2420	2420	2420	2420	0
459	20241223	112500	369979930	2420	2420	2420	2420	0
460	20241223	112400	369979930	2420	2420	2420	2420	0
461	20241223	112300	369979930	2420	2420	2420	2420	0
462	20241223	112200	369979930	2420	2420	2420	2420	368
463	20241223	112100	369089370	2420	2420	2420	2420	0
464	20241223	112000	369089370	2420	2420	2420	2420	1000
465	20241223	111900	366669370	2420	2430	2430	2420	2000
466	20241223	111800	361828545	2430	2430	2430	2430	24
467	20241223	111700	361770225	2420	2425	2425	2420	2000
468	20241223	111600	356930105	2445	2445	2445	2445	0
469	20241223	111500	356930105	2445	2445	2445	2445	0
470	20241223	111400	356930105	2445	2440	2445	2440	12
471	20241223	111300	356900810	2450	2430	2450	2430	26
472	20241223	111200	356837370	2440	2440	2440	2440	0
473	20241223	111100	356837370	2440	2440	2440	2440	0
474	20241223	111000	356837370	2440	2440	2440	2440	3
475	20241223	110900	356830050	2440	2440	2440	2440	1
476	20241223	110800	356827610	2450	2450	2450	2450	0
477	20241223	110700	356827610	2450	2450	2450	2450	0
478	20241223	110600	356827610	2450	2450	2450	2450	0
479	20241223	110500	356827610	2450	2450	2450	2450	0
480	20241223	110400	356827610	2450	2430	2450	2430	50
481	20241223	110300	356706025	2435	2435	2435	2435	305
482	20241223	110200	355963350	2435	2430	2435	2430	195
483	20241223	110100	355488965	2435	2435	2435	2435	0
484	20241223	110000	355488965	2435	2435	2435	2435	9
485	20241223	105900	355467050	2435	2435	2435	2435	1
486	20241223	105800	355464615	2415	2425	2425	2415	150
487	20241223	105700	355101470	2425	2430	2430	2425	200
488	20241223	105600	354615970	2445	2445	2445	2445	0
489	20241223	105500	354615970	2445	2445	2445	2445	11
490	20241223	105400	354589075	2450	2450	2450	2450	0
491	20241223	105300	354589075	2450	2450	2450	2450	0
492	20241223	105200	354589075	2450	2450	2450	2450	0
493	20241223	105100	354589075	2450	2450	2450	2450	0
494	20241223	105000	354589075	2450	2450	2450	2450	1000
495	20241223	104900	352139075	2435	2405	2435	2405	1738
496	20241223	104800	347952490	2400	2405	2405	2400	1037
497	20241223	104700	345463505	2400	2400	2400	2400	2437
498	20241223	104600	339614705	2400	2400	2400	2400	702
499	20241223	104500	337929905	2400	2405	2405	2400	312
500	20241223	104400	337179555	2400	2400	2400	2400	884
501	20241223	104300	335057955	2400	2410	2410	2400	117
502	20241223	104200	334777145	2415	2415	2415	2415	4
503	20241223	104100	334767485	2415	2405	2415	2405	117
504	20241223	104000	334486010	2385	2400	2400	2385	845
505	20241223	103900	332468240	2405	2405	2405	2400	405
506	20241223	103800	331495050	2405	2420	2420	2405	2135
507	20241223	103700	326354455	2420	2425	2425	2420	11
508	20241223	103600	326327785	2425	2425	2425	2425	1
509	20241223	103500	326325360	2440	2440	2440	2440	0
510	20241223	103400	326325360	2440	2440	2440	2440	2
511	20241223	103300	326320480	2440	2440	2440	2440	490
512	20241223	103200	325124880	2420	2420	2420	2420	273
513	20241223	103100	324464220	2410	2420	2420	2410	451
514	20241223	103000	323375420	2430	2430	2430	2430	0
515	20241223	102900	323375420	2430	2430	2430	2430	0
516	20241223	102800	323375420	2430	2430	2430	2430	270
517	20241223	102700	322719320	2440	2445	2445	2440	305
518	20241223	102600	321974345	2450	2450	2450	2450	298
519	20241223	102500	321244245	2465	2465	2465	2465	100
520	20241223	102400	320997745	2465	2465	2465	2465	18
521	20241223	102300	320953375	2460	2460	2460	2460	14
522	20241223	102200	320918935	2445	2465	2465	2445	1000
523	20241223	102100	318471900	2475	2475	2475	2475	100
524	20241223	102000	318224400	2465	2435	2485	2435	14658
525	20241223	101900	282444300	2430	2435	2435	2400	8847
526	20241223	101800	261156515	2440	2440	2440	2440	101
527	20241223	101700	260910075	2445	2460	2460	2445	478
528	20241223	101600	259735785	2465	2465	2465	2465	20
529	20241223	101500	259686485	2465	2470	2475	2465	111
530	20241223	101400	259412670	2475	2475	2475	2475	1
531	20241223	101300	259410195	2485	2485	2485	2485	8
532	20241223	101200	259390315	2480	2485	2485	2465	709
533	20241223	101100	257638775	2490	2510	2510	2490	2199
534	20241223	101000	252157660	2510	2510	2510	2510	0
535	20241223	100900	252157660	2510	2520	2525	2510	238
536	20241223	100800	251558850	2510	2525	2525	2510	117
537	20241223	100700	251263680	2525	2520	2525	2500	149
538	20241223	100600	250887620	2520	2520	2520	2520	3
539	20241223	100500	250880060	2520	2520	2525	2490	1552
540	20241223	100400	246978360	2520	2510	2520	2490	927
541	20241223	100300	244662815	2510	2560	2585	2490	6121
542	20241223	100200	229206935	2560	2625	2625	2535	1778
543	20241223	100100	224659170	2600	2695	2695	2550	4442
544	20241223	100000	213014375	2695	2695	2735	2690	20216
545	20241223	095900	158296210	2690	2645	2695	2645	37938
546	20241223	095800	57591615	2645	2645	2645	2645	0
547	20241223	095700	57591615	2645	2480	2645	2480	17488
548	20241223	095600	12840335	2480	2415	2480	2415	2973
549	20241223	095500	5555280	2415	2415	2415	2415	5
550	20241223	095400	5543205	2415	2415	2415	2415	0
551	20241223	095300	5543205	2415	2415	2415	2415	0
552	20241223	095200	5543205	2415	2415	2415	2415	0
553	20241223	095100	5543205	2415	2415	2415	2415	0
554	20241223	095000	5543205	2415	2415	2415	2415	0
555	20241223	094900	5543205	2415	2415	2415	2415	0
556	20241223	094800	5543205	2415	2415	2415	2415	3
557	20241223	094700	5535960	2415	2415	2415	2415	6
558	20241223	094600	5521470	2415	2415	2415	2415	50
559	20241223	094500	5400720	2380	2380	2380	2380	0
560	20241223	094400	5400720	2380	2380	2380	2380	0
561	20241223	094300	5400720	2380	2380	2380	2380	0
562	20241223	094200	5400720	2380	2380	2380	2380	0
563	20241223	094100	5400720	2380	2380	2380	2380	0
564	20241223	094000	5400720	2380	2380	2380	2380	0
565	20241223	093900	5400720	2380	2380	2380	2380	1
566	20241223	093800	5398340	2415	2380	2415	2380	3
567	20241223	093700	5391130	2380	2380	2380	2380	0
568	20241223	093600	5391130	2380	2380	2380	2380	0
569	20241223	093500	5391130	2380	2380	2380	2380	0
570	20241223	093400	5391130	2380	2380	2380	2380	0
571	20241223	093300	5391130	2380	2380	2380	2380	0
572	20241223	093200	5391130	2380	2380	2380	2380	0
573	20241223	093100	5391130	2380	2380	2380	2380	60
574	20241223	093000	5248330	2380	2380	2380	2380	0
575	20241223	092900	5248330	2380	2380	2380	2380	0
576	20241223	092800	5248330	2380	2380	2380	2380	0
577	20241223	092700	5248330	2380	2380	2380	2380	828
578	20241223	092600	3277690	2385	2385	2385	2385	0
579	20241223	092500	3277690	2385	2385	2385	2385	0
580	20241223	092400	3277690	2385	2385	2385	2385	0
581	20241223	092300	3277690	2385	2385	2385	2385	1
582	20241223	092200	3275305	2380	2380	2380	2380	0
583	20241223	092100	3275305	2380	2380	2380	2380	0
584	20241223	092000	3275305	2380	2385	2385	2380	85
585	20241223	091900	3072590	2385	2385	2385	2385	0
586	20241223	091800	3072590	2385	2385	2385	2385	0
587	20241223	091700	3072590	2385	2385	2385	2385	0
588	20241223	091600	3072590	2385	2385	2385	2385	5
589	20241223	091500	3060665	2415	2415	2415	2415	0
590	20241223	091400	3060665	2415	2415	2415	2415	1
591	20241223	091300	3058250	2385	2385	2385	2385	0
592	20241223	091200	3058250	2385	2385	2385	2385	1
593	20241223	091100	3055865	2425	2425	2425	2425	0
594	20241223	091000	3055865	2425	2425	2425	2425	2
595	20241223	090900	3051015	2440	2440	2440	2440	0
596	20241223	090800	3051015	2440	2390	2440	2390	455
597	20241223	090700	1963515	2385	2385	2385	2385	0
598	20241223	090600	1963515	2385	2415	2415	2385	706
599	20241223	090500	267600	2455	2455	2455	2455	0
600	20241223	090400	267600	2455	2455	2455	2455	0
601	20241223	090300	267600	2455	2455	2455	2455	0
602	20241223	090200	267600	2455	2455	2455	2455	0
603	20241223	090100	267600	2455	2455	2455	2455	0
604	20241223	090000	267600	2455	2405	2455	2405	111