KissMeData/028080/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191300	225226250	2500	2500	2500	2500	1208
3	20241224	191200	225226250	2500	2500	2500	2500	0
4	20241224	191100	225226250	2500	2500	2500	2500	0
5	20241224	191000	225226250	2500	2500	2500	2500	0
6	20241224	190900	225226250	2500	2500	2500	2500	0
7	20241224	190800	225226250	2500	2500	2500	2500	0
8	20241224	190700	225226250	2500	2500	2500	2500	0
9	20241224	190600	225226250	2500	2500	2500	2500	0
10	20241224	190500	225226250	2500	2500	2500	2500	0
11	20241224	190400	225226250	2500	2500	2500	2500	0
12	20241224	190300	225226250	2500	2500	2500	2500	0
13	20241224	190200	225226250	2500	2500	2500	2500	0
14	20241224	190100	225226250	2500	2500	2500	2500	0
15	20241224	190000	225226250	2500	2500	2500	2500	0
16	20241224	185900	225226250	2500	2500	2500	2500	0
17	20241224	185800	225226250	2500	2500	2500	2500	0
18	20241224	185700	225226250	2500	2500	2500	2500	0
19	20241224	185600	225226250	2500	2500	2500	2500	0
20	20241224	185500	225226250	2500	2500	2500	2500	0
21	20241224	185400	225226250	2500	2500	2500	2500	0
22	20241224	185300	225226250	2500	2500	2500	2500	0
23	20241224	185200	225226250	2500	2500	2500	2500	0
24	20241224	185100	225226250	2500	2500	2500	2500	0
25	20241224	185000	225226250	2500	2500	2500	2500	0
26	20241224	184900	225226250	2500	2500	2500	2500	0
27	20241224	184800	225226250	2500	2500	2500	2500	0
28	20241224	184700	225226250	2500	2500	2500	2500	0
29	20241224	184600	225226250	2500	2500	2500	2500	0
30	20241224	184500	225226250	2500	2500	2500	2500	0
31	20241224	184400	225226250	2500	2500	2500	2500	0
32	20241224	184300	225226250	2500	2500	2500	2500	1208
33	20241224	184200	225226250	2500	2500	2500	2500	0
34	20241224	184100	225226250	2500	2500	2500	2500	0
35	20241224	184000	225226250	2500	2500	2500	2500	0
36	20241224	183900	225226250	2500	2500	2500	2500	0
37	20241224	183800	225226250	2500	2500	2500	2500	0
38	20241224	183700	225226250	2500	2500	2500	2500	0
39	20241224	183600	225226250	2500	2500	2500	2500	0
40	20241224	183500	225226250	2500	2500	2500	2500	0
41	20241224	183400	225226250	2500	2500	2500	2500	0
42	20241224	183300	225226250	2500	2500	2500	2500	0
43	20241224	183200	225226250	2500	2500	2500	2500	0
44	20241224	183100	225226250	2500	2500	2500	2500	0
45	20241224	183000	225226250	2500	2500	2500	2500	0
46	20241224	182900	225226250	2500	2500	2500	2500	0
47	20241224	182800	225226250	2500	2500	2500	2500	0
48	20241224	182700	225226250	2500	2500	2500	2500	0
49	20241224	182600	225226250	2500	2500	2500	2500	0
50	20241224	182500	225226250	2500	2500	2500	2500	0
51	20241224	182400	225226250	2500	2500	2500	2500	0
52	20241224	182300	225226250	2500	2500	2500	2500	0
53	20241224	182200	225226250	2500	2500	2500	2500	0
54	20241224	182100	225226250	2500	2500	2500	2500	0
55	20241224	182000	225226250	2500	2500	2500	2500	0
56	20241224	181900	225226250	2500	2500	2500	2500	0
57	20241224	181800	225226250	2500	2500	2500	2500	0
58	20241224	181700	225226250	2500	2500	2500	2500	0
59	20241224	181600	225226250	2500	2500	2500	2500	0
60	20241224	181500	225226250	2500	2500	2500	2500	0
61	20241224	181400	225226250	2500	2500	2500	2500	0
62	20241224	181300	225226250	2500	2500	2500	2500	1208
63	20241224	181200	225226250	2500	2500	2500	2500	0
64	20241224	181100	225226250	2500	2500	2500	2500	0
65	20241224	181000	225226250	2500	2500	2500	2500	0
66	20241224	180900	225226250	2500	2500	2500	2500	0
67	20241224	180800	225226250	2500	2500	2500	2500	0
68	20241224	180700	225226250	2500	2500	2500	2500	0
69	20241224	180600	225226250	2500	2500	2500	2500	0
70	20241224	180500	225226250	2500	2500	2500	2500	0
71	20241224	180400	225226250	2500	2500	2500	2500	0
72	20241224	180300	225226250	2500	2500	2500	2500	0
73	20241224	180200	225226250	2500	2500	2500	2500	0
74	20241224	180100	225226250	2500	2500	2500	2500	0
75	20241224	180000	225226250	2500	2500	2500	2500	0
76	20241224	175900	225226250	2500	2500	2500	2500	0
77	20241224	175800	225226250	2500	2500	2500	2500	0
78	20241224	175700	225226250	2500	2500	2500	2500	0
79	20241224	175600	225226250	2500	2500	2500	2500	0
80	20241224	175500	225226250	2500	2500	2500	2500	0
81	20241224	175400	225226250	2500	2500	2500	2500	0
82	20241224	175300	225226250	2500	2500	2500	2500	0
83	20241224	175200	225226250	2500	2500	2500	2500	0
84	20241224	175100	225226250	2500	2500	2500	2500	0
85	20241224	175000	225226250	2500	2500	2500	2500	0
86	20241224	174900	225226250	2500	2500	2500	2500	0
87	20241224	174800	225226250	2500	2500	2500	2500	0
88	20241224	174700	225226250	2500	2500	2500	2500	0
89	20241224	174600	225226250	2500	2500	2500	2500	0
90	20241224	174500	225226250	2500	2500	2500	2500	0
91	20241224	174400	225226250	2500	2500	2500	2500	0
92	20241224	174300	225226250	2500	2500	2500	2500	1208
93	20241224	174200	225226250	2500	2500	2500	2500	0
94	20241224	174100	225226250	2500	2500	2500	2500	0
95	20241224	174000	225226250	2500	2500	2500	2500	0
96	20241224	173900	225226250	2500	2500	2500	2500	0
97	20241224	173800	225226250	2500	2500	2500	2500	0
98	20241224	173700	225226250	2500	2500	2500	2500	0
99	20241224	173600	225226250	2500	2500	2500	2500	0
100	20241224	173500	225226250	2500	2500	2500	2500	0
101	20241224	173400	225226250	2500	2500	2500	2500	0
102	20241224	173300	225226250	2500	2500	2500	2500	0
103	20241224	173200	225226250	2500	2500	2500	2500	0
104	20241224	173100	225226250	2500	2500	2500	2500	0
105	20241224	173000	225226250	2500	2500	2500	2500	0
106	20241224	172900	225226250	2500	2500	2500	2500	0
107	20241224	172800	225226250	2500	2500	2500	2500	0
108	20241224	172700	225226250	2500	2500	2500	2500	0
109	20241224	172600	225226250	2500	2500	2500	2500	0
110	20241224	172500	225226250	2500	2500	2500	2500	0
111	20241224	172400	225226250	2500	2500	2500	2500	0
112	20241224	172300	225226250	2500	2500	2500	2500	0
113	20241224	172200	225226250	2500	2500	2500	2500	0
114	20241224	172100	225226250	2500	2500	2500	2500	0
115	20241224	172000	225226250	2500	2500	2500	2500	0
116	20241224	171900	225226250	2500	2500	2500	2500	0
117	20241224	171800	225226250	2500	2500	2500	2500	0
118	20241224	171700	225226250	2500	2500	2500	2500	0
119	20241224	171600	225226250	2500	2500	2500	2500	0
120	20241224	171500	225226250	2500	2500	2500	2500	0
121	20241224	171400	225226250	2500	2500	2500	2500	0
122	20241224	171300	225226250	2500	2500	2500	2500	1208
123	20241224	171200	225226250	2500	2500	2500	2500	0
124	20241224	171100	225226250	2500	2500	2500	2500	0
125	20241224	171000	225226250	2500	2500	2500	2500	0
126	20241224	170900	225226250	2500	2500	2500	2500	0
127	20241224	170800	225226250	2500	2500	2500	2500	0
128	20241224	170700	225226250	2500	2500	2500	2500	0
129	20241224	170600	225226250	2500	2500	2500	2500	0
130	20241224	170500	225226250	2500	2500	2500	2500	0
131	20241224	170400	225226250	2500	2500	2500	2500	0
132	20241224	170300	225226250	2500	2500	2500	2500	0
133	20241224	170200	225226250	2500	2500	2500	2500	0
134	20241224	170100	225226250	2500	2500	2500	2500	0
135	20241224	170000	225226250	2500	2500	2500	2500	0
136	20241224	165900	225226250	2500	2500	2500	2500	0
137	20241224	165800	225226250	2500	2500	2500	2500	0
138	20241224	165700	225226250	2500	2500	2500	2500	0
139	20241224	165600	225226250	2500	2500	2500	2500	0
140	20241224	165500	225226250	2500	2500	2500	2500	0
141	20241224	165400	225226250	2500	2500	2500	2500	0
142	20241224	165300	225226250	2500	2500	2500	2500	0
143	20241224	165200	225226250	2500	2500	2500	2500	0
144	20241224	165100	225226250	2500	2500	2500	2500	0
145	20241224	165000	225226250	2500	2500	2500	2500	0
146	20241224	164900	225226250	2500	2500	2500	2500	0
147	20241224	164800	225226250	2500	2500	2500	2500	0
148	20241224	164700	225226250	2500	2500	2500	2500	0
149	20241224	164600	225226250	2500	2500	2500	2500	0
150	20241224	164500	225226250	2500	2500	2500	2500	0
151	20241224	164400	225226250	2500	2500	2500	2500	0
152	20241224	164300	225226250	2500	2500	2500	2500	1208
153	20241224	164200	225226250	2500	2500	2500	2500	0
154	20241224	164100	225226250	2500	2500	2500	2500	0
155	20241224	164000	225226250	2500	2500	2500	2500	0
156	20241224	163900	225226250	2500	2500	2500	2500	0
157	20241224	163800	225226250	2500	2500	2500	2500	0
158	20241224	163700	225226250	2500	2500	2500	2500	0
159	20241224	163600	225226250	2500	2500	2500	2500	0
160	20241224	163500	225226250	2500	2500	2500	2500	0
161	20241224	163400	225226250	2500	2500	2500	2500	0
162	20241224	163300	225226250	2500	2500	2500	2500	0
163	20241224	163200	225226250	2500	2500	2500	2500	0
164	20241224	163100	225226250	2500	2500	2500	2500	0
165	20241224	163000	225226250	2500	2500	2500	2500	0
166	20241224	162900	225226250	2500	2500	2500	2500	0
167	20241224	162800	225226250	2500	2500	2500	2500	0
168	20241224	162700	225226250	2500	2500	2500	2500	0
169	20241224	162600	225226250	2500	2500	2500	2500	0
170	20241224	162500	225226250	2500	2500	2500	2500	0
171	20241224	162400	225226250	2500	2500	2500	2500	0
172	20241224	162300	225226250	2500	2500	2500	2500	0
173	20241224	162200	225226250	2500	2500	2500	2500	0
174	20241224	162100	225226250	2500	2500	2500	2500	0
175	20241224	162000	225226250	2500	2500	2500	2500	0
176	20241224	161900	225226250	2500	2500	2500	2500	0
177	20241224	161800	225226250	2500	2500	2500	2500	0
178	20241224	161700	225226250	2500	2500	2500	2500	0
179	20241224	161600	225226250	2500	2500	2500	2500	0
180	20241224	161500	225226250	2500	2500	2500	2500	0
181	20241224	161400	225226250	2500	2500	2500	2500	0
182	20241224	161300	225226250	2500	2500	2500	2500	1208
183	20241224	161200	225226250	2500	2500	2500	2500	0
184	20241224	161100	225226250	2500	2500	2500	2500	0
185	20241224	161000	225226250	2500	2500	2500	2500	0
186	20241224	160900	225226250	2500	2500	2500	2500	0
187	20241224	160800	225226250	2500	2500	2500	2500	0
188	20241224	160700	225226250	2500	2500	2500	2500	0
189	20241224	160600	225226250	2500	2500	2500	2500	0
190	20241224	160500	225226250	2500	2500	2500	2500	0
191	20241224	160400	225226250	2500	2500	2500	2500	0
192	20241224	160300	225226250	2500	2500	2500	2500	0
193	20241224	160200	225226250	2500	2500	2500	2500	0
194	20241224	160100	225226250	2500	2500	2500	2500	0
195	20241224	160000	225226250	2500	2500	2500	2500	0
196	20241224	155900	225226250	2500	2500	2500	2500	0
197	20241224	155800	225226250	2500	2500	2500	2500	0
198	20241224	155700	225226250	2500	2500	2500	2500	0
199	20241224	155600	225226250	2500	2500	2500	2500	0
200	20241224	155500	225226250	2500	2500	2500	2500	0
201	20241224	155400	225226250	2500	2500	2500	2500	0
202	20241224	155300	225226250	2500	2500	2500	2500	0
203	20241224	155200	225226250	2500	2500	2500	2500	0
204	20241224	155100	225226250	2500	2500	2500	2500	0
205	20241224	155000	225226250	2500	2500	2500	2500	0
206	20241224	154900	225226250	2500	2500	2500	2500	0
207	20241224	154800	225226250	2500	2500	2500	2500	0
208	20241224	154700	225226250	2500	2500	2500	2500	0
209	20241224	154600	225226250	2500	2500	2500	2500	0
210	20241224	154500	225226250	2500	2500	2500	2500	0
211	20241224	154400	225226250	2500	2500	2500	2500	0
212	20241224	154300	225226250	2500	2500	2500	2500	1208
213	20241224	154200	225226250	2500	2500	2500	2500	0
214	20241224	154100	225226250	2500	2500	2500	2500	0
215	20241224	154000	225226250	2500	2500	2500	2500	0
216	20241224	153900	225226250	2500	2500	2500	2500	0
217	20241224	153800	225226250	2500	2500	2500	2500	0
218	20241224	153700	225226250	2500	2500	2500	2500	0
219	20241224	153600	225226250	2500	2500	2500	2500	0
220	20241224	153500	225226250	2500	2500	2500	2500	0
221	20241224	153400	225226250	2500	2500	2500	2500	0
222	20241224	153300	225226250	2500	2500	2500	2500	0
223	20241224	153200	225226250	2500	2500	2500	2500	0
224	20241224	153100	225226250	2500	2500	2500	2500	0
225	20241224	153000	225226250	2500	2500	2500	2500	1208
226	20241224	152900	222206250	2520	2520	2520	2520	0
227	20241224	152800	222206250	2520	2520	2520	2520	0
228	20241224	152700	222206250	2520	2520	2520	2520	0
229	20241224	152600	222206250	2520	2520	2520	2520	0
230	20241224	152500	222206250	2520	2520	2520	2520	0
231	20241224	152400	222206250	2520	2520	2520	2520	0
232	20241224	152300	222206250	2520	2520	2520	2520	0
233	20241224	152200	222206250	2520	2520	2520	2520	0
234	20241224	152100	222206250	2520	2520	2520	2520	0
235	20241224	152000	222206250	2520	2520	2520	2520	0
236	20241224	151900	222206250	2520	2520	2520	2520	4
237	20241224	151800	222196170	2520	2500	2520	2500	137
238	20241224	151700	221852630	2500	2495	2500	2495	397
239	20241224	151600	220861515	2495	2490	2495	2490	575
240	20241224	151500	219429655	2490	2490	2490	2490	121
241	20241224	151400	219128365	2490	2490	2490	2490	100
242	20241224	151300	218879365	2490	2490	2490	2490	0
243	20241224	151200	218879365	2490	2490	2490	2490	0
244	20241224	151100	218879365	2490	2480	2490	2480	141
245	20241224	151000	218529585	2480	2480	2480	2475	576
246	20241224	150900	217102140	2490	2490	2490	2490	0
247	20241224	150800	217102140	2490	2490	2490	2490	200
248	20241224	150700	216604140	2490	2490	2490	2490	32
249	20241224	150600	216524460	2490	2490	2490	2490	0
250	20241224	150500	216524460	2490	2490	2490	2490	10
251	20241224	150400	216499560	2490	2490	2490	2490	0
252	20241224	150300	216499560	2490	2490	2490	2490	4
253	20241224	150200	216489600	2490	2490	2490	2490	0
254	20241224	150100	216489600	2490	2490	2490	2490	10
255	20241224	150000	216464700	2475	2475	2475	2475	0
256	20241224	145900	216464700	2475	2475	2475	2475	0
257	20241224	145800	216464700	2475	2485	2485	2475	388
258	20241224	145700	215501110	2485	2485	2485	2485	0
259	20241224	145600	215501110	2485	2485	2485	2485	0
260	20241224	145500	215501110	2485	2485	2485	2485	0
261	20241224	145400	215501110	2485	2485	2485	2485	93
262	20241224	145300	215270005	2485	2485	2485	2485	110
263	20241224	145200	214996655	2480	2480	2480	2480	234
264	20241224	145100	214416335	2480	2480	2480	2480	0
265	20241224	145000	214416335	2480	2480	2480	2480	10
266	20241224	144900	214391535	2480	2480	2480	2480	16
267	20241224	144800	214351855	2480	2480	2480	2480	0
268	20241224	144700	214351855	2480	2485	2485	2480	112
269	20241224	144600	214074055	2480	2480	2480	2480	0
270	20241224	144500	214074055	2480	2480	2480	2480	40
271	20241224	144400	213974855	2480	2475	2480	2475	46
272	20241224	144300	213860805	2485	2485	2485	2485	0
273	20241224	144200	213860805	2485	2485	2485	2485	0
274	20241224	144100	213860805	2485	2485	2485	2485	0
275	20241224	144000	213860805	2485	2485	2485	2485	5
276	20241224	143900	213848380	2485	2485	2485	2485	2
277	20241224	143800	213843410	2485	2485	2485	2485	0
278	20241224	143700	213843410	2485	2485	2485	2485	124
279	20241224	143600	213535270	2480	2480	2480	2480	18
280	20241224	143500	213490630	2475	2475	2475	2475	120
281	20241224	143400	213193630	2475	2475	2475	2475	0
282	20241224	143300	213193630	2475	2475	2475	2475	0
283	20241224	143200	213193630	2475	2475	2475	2475	0
284	20241224	143100	213193630	2475	2475	2475	2475	131
285	20241224	143000	212869405	2475	2475	2475	2475	1
286	20241224	142900	212866930	2495	2495	2495	2495	0
287	20241224	142800	212866930	2495	2495	2495	2495	500
288	20241224	142700	211619430	2475	2475	2475	2475	35
289	20241224	142600	211532805	2475	2475	2475	2475	100
290	20241224	142500	211285305	2475	2475	2475	2475	0
291	20241224	142400	211285305	2475	2475	2475	2475	0
292	20241224	142300	211285305	2475	2475	2475	2475	0
293	20241224	142200	211285305	2475	2475	2475	2475	0
294	20241224	142100	211285305	2475	2475	2475	2475	0
295	20241224	142000	211285305	2475	2475	2475	2475	279
296	20241224	141900	210594780	2470	2475	2475	2470	1000
297	20241224	141800	208122190	2470	2490	2490	2470	2750
298	20241224	141700	201296645	2490	2490	2490	2490	0
299	20241224	141600	201296645	2490	2490	2490	2490	0
300	20241224	141500	201296645	2490	2490	2490	2490	0
301	20241224	141400	201296645	2490	2500	2500	2490	6
302	20241224	141300	201281655	2500	2500	2500	2500	0
303	20241224	141200	201281655	2500	2495	2500	2495	186
304	20241224	141100	200817010	2495	2495	2495	2495	0
305	20241224	141000	200817010	2495	2495	2495	2495	0
306	20241224	140900	200817010	2495	2495	2495	2495	404
307	20241224	140800	199809030	2495	2495	2495	2495	40
308	20241224	140700	199709230	2495	2495	2495	2495	0
309	20241224	140600	199709230	2495	2480	2495	2480	100
310	20241224	140500	199459865	2480	2480	2480	2480	200
311	20241224	140400	198963865	2475	2475	2475	2475	90
312	20241224	140300	198741115	2475	2475	2475	2475	200
313	20241224	140200	198246115	2480	2480	2480	2480	0
314	20241224	140100	198246115	2480	2480	2480	2480	0
315	20241224	140000	198246115	2480	2480	2480	2480	50
316	20241224	135900	198122115	2480	2480	2480	2480	0
317	20241224	135800	198122115	2480	2480	2480	2480	300
318	20241224	135700	197378115	2480	2480	2480	2480	0
319	20241224	135600	197378115	2480	2480	2480	2480	1173
320	20241224	135500	194469075	2475	2475	2475	2475	0
321	20241224	135400	194469075	2475	2475	2475	2475	0
322	20241224	135300	194469075	2475	2470	2475	2470	791
323	20241224	135200	192515300	2475	2475	2475	2475	110
324	20241224	135100	192243050	2480	2480	2480	2480	0
325	20241224	135000	192243050	2480	2480	2480	2480	6
326	20241224	134900	192228170	2480	2480	2480	2480	0
327	20241224	134800	192228170	2480	2480	2480	2480	0
328	20241224	134700	192228170	2480	2480	2480	2480	0
329	20241224	134600	192228170	2480	2480	2480	2480	20
330	20241224	134500	192178570	2470	2470	2470	2470	0
331	20241224	134400	192178570	2470	2470	2470	2470	0
332	20241224	134300	192178570	2470	2470	2470	2470	0
333	20241224	134200	192178570	2470	2475	2475	2470	20
334	20241224	134100	192129145	2470	2475	2475	2470	50
335	20241224	134000	192005635	2470	2475	2475	2470	400
336	20241224	133900	191016335	2475	2475	2475	2475	35
337	20241224	133800	190929710	2475	2475	2475	2475	0
338	20241224	133700	190929710	2475	2475	2475	2475	0
339	20241224	133600	190929710	2475	2475	2475	2475	13
340	20241224	133500	190897535	2475	2475	2475	2475	1
341	20241224	133400	190895060	2480	2480	2480	2480	1
342	20241224	133300	190892580	2480	2480	2480	2480	0
343	20241224	133200	190892580	2480	2480	2480	2480	33
344	20241224	133100	190810740	2480	2480	2480	2480	0
345	20241224	133000	190810740	2480	2480	2480	2480	0
346	20241224	132900	190810740	2480	2470	2480	2470	520
347	20241224	132800	189526140	2480	2470	2480	2470	655
348	20241224	132700	187908280	2480	2480	2480	2480	150
349	20241224	132600	187536280	2470	2475	2475	2470	541
350	20241224	132500	186197575	2475	2475	2475	2475	194
351	20241224	132400	185717425	2475	2475	2475	2475	521
352	20241224	132300	184427950	2480	2480	2480	2480	20
353	20241224	132200	184378350	2480	2480	2480	2480	300
354	20241224	132100	183634350	2480	2480	2480	2480	0
355	20241224	132000	183634350	2480	2480	2480	2480	4
356	20241224	131900	183624430	2480	2480	2480	2480	0
357	20241224	131800	183624430	2480	2480	2480	2480	101
358	20241224	131700	183373950	2480	2480	2480	2480	52
359	20241224	131600	183244990	2480	2480	2480	2480	1294
360	20241224	131500	180035870	2480	2480	2480	2480	0
361	20241224	131400	180035870	2480	2480	2480	2480	0
362	20241224	131300	180035870	2480	2480	2480	2480	0
363	20241224	131200	180035870	2480	2480	2480	2480	0
364	20241224	131100	180035870	2480	2480	2480	2480	0
365	20241224	131000	180035870	2480	2480	2480	2480	0
366	20241224	130900	180035870	2480	2480	2480	2480	1
367	20241224	130800	180033390	2480	2485	2485	2480	1916
368	20241224	130700	175278210	2490	2490	2490	2490	0
369	20241224	130600	175278210	2490	2490	2490	2490	1102
370	20241224	130500	172534230	2495	2495	2495	2495	0
371	20241224	130400	172534230	2495	2495	2495	2495	0
372	20241224	130300	172534230	2495	2495	2495	2495	786
373	20241224	130200	170573160	2500	2500	2500	2500	63
374	20241224	130100	170415660	2500	2500	2500	2500	0
375	20241224	130000	170415660	2500	2500	2500	2500	0
376	20241224	125900	170415660	2500	2500	2500	2500	1
377	20241224	125800	170413160	2500	2500	2500	2500	0
378	20241224	125700	170413160	2500	2500	2500	2500	0
379	20241224	125600	170413160	2500	2500	2500	2500	79
380	20241224	125500	170215660	2500	2495	2500	2495	508
381	20241224	125400	168946410	2500	2500	2500	2500	109
382	20241224	125300	168673910	2500	2500	2500	2500	20
383	20241224	125200	168623910	2495	2495	2495	2495	768
384	20241224	125100	166707750	2495	2495	2495	2495	50
385	20241224	125000	166583000	2485	2485	2485	2485	4
386	20241224	124900	166573060	2485	2485	2485	2485	407
387	20241224	124800	165561665	2485	2485	2485	2485	10
388	20241224	124700	165536815	2485	2490	2490	2485	893
389	20241224	124600	163317590	2490	2490	2490	2490	0
390	20241224	124500	163317590	2490	2490	2490	2490	1
391	20241224	124400	163315100	2485	2485	2485	2485	0
392	20241224	124300	163315100	2485	2485	2485	2485	0
393	20241224	124200	163315100	2485	2485	2485	2485	0
394	20241224	124100	163315100	2485	2485	2485	2485	0
395	20241224	124000	163315100	2485	2485	2485	2485	0
396	20241224	123900	163315100	2485	2485	2485	2485	0
397	20241224	123800	163315100	2485	2485	2485	2485	0
398	20241224	123700	163315100	2485	2485	2485	2485	0
399	20241224	123600	163315100	2485	2485	2485	2485	0
400	20241224	123500	163315100	2485	2485	2485	2485	0
401	20241224	123400	163315100	2485	2485	2485	2485	1
402	20241224	123300	163312615	2485	2485	2485	2485	0
403	20241224	123200	163312615	2485	2485	2485	2485	0
404	20241224	123100	163312615	2485	2485	2485	2485	0
405	20241224	123000	163312615	2485	2485	2490	2485	720
406	20241224	122900	161523410	2485	2485	2485	2485	0
407	20241224	122800	161523410	2485	2485	2485	2485	0
408	20241224	122700	161523410	2485	2490	2490	2485	230
409	20241224	122600	160951855	2485	2485	2485	2485	0
410	20241224	122500	160951855	2485	2485	2485	2485	0
411	20241224	122400	160951855	2485	2485	2485	2485	0
412	20241224	122300	160951855	2485	2490	2490	2485	27
413	20241224	122200	160884755	2490	2490	2490	2490	0
414	20241224	122100	160884755	2490	2490	2490	2490	10
415	20241224	122000	160859855	2490	2490	2490	2490	0
416	20241224	121900	160859855	2490	2490	2490	2490	1
417	20241224	121800	160857365	2500	2500	2500	2500	100
418	20241224	121700	160607365	2485	2485	2485	2485	0
419	20241224	121600	160607365	2485	2485	2485	2485	0
420	20241224	121500	160607365	2485	2485	2485	2485	0
421	20241224	121400	160607365	2485	2485	2485	2485	0
422	20241224	121300	160607365	2485	2485	2485	2485	0
423	20241224	121200	160607365	2485	2500	2500	2485	929
424	20241224	121100	158288285	2530	2535	2535	2530	2
425	20241224	121000	158283220	2500	2500	2500	2500	0
426	20241224	120900	158283220	2500	2510	2510	2500	39
427	20241224	120800	158185455	2545	2545	2545	2545	4
428	20241224	120700	158175275	2545	2545	2545	2545	239
429	20241224	120600	157567020	2550	2530	2550	2530	836
430	20241224	120500	155442025	2525	2505	2525	2505	594
431	20241224	120400	153945945	2515	2515	2515	2515	0
432	20241224	120300	153945945	2515	2515	2515	2515	0
433	20241224	120200	153945945	2515	2515	2515	2515	5
434	20241224	120100	153933370	2515	2515	2515	2515	0
435	20241224	120000	153933370	2515	2510	2515	2510	3
436	20241224	115900	153925830	2505	2505	2505	2505	0
437	20241224	115800	153925830	2505	2505	2505	2505	0
438	20241224	115700	153925830	2505	2505	2505	2505	0
439	20241224	115600	153925830	2505	2505	2505	2505	0
440	20241224	115500	153925830	2505	2505	2505	2505	0
441	20241224	115400	153925830	2505	2505	2505	2505	0
442	20241224	115300	153925830	2505	2505	2505	2505	0
443	20241224	115200	153925830	2505	2505	2505	2505	0
444	20241224	115100	153925830	2505	2505	2505	2505	0
445	20241224	115000	153925830	2505	2505	2505	2505	0
446	20241224	114900	153925830	2505	2505	2505	2505	0
447	20241224	114800	153925830	2505	2505	2505	2505	1
448	20241224	114700	153923325	2510	2510	2510	2510	0
449	20241224	114600	153923325	2510	2510	2510	2510	1
450	20241224	114500	153920815	2510	2510	2510	2510	0
451	20241224	114400	153920815	2510	2510	2510	2510	0
452	20241224	114300	153920815	2510	2515	2515	2510	4
453	20241224	114200	153910765	2515	2510	2515	2510	10
454	20241224	114100	153885640	2495	2495	2495	2495	0
455	20241224	114000	153885640	2495	2495	2495	2495	0
456	20241224	113900	153885640	2495	2495	2495	2495	0
457	20241224	113800	153885640	2495	2495	2495	2495	5
458	20241224	113700	153873165	2495	2495	2495	2495	0
459	20241224	113600	153873165	2495	2495	2495	2495	0
460	20241224	113500	153873165	2495	2485	2495	2485	301
461	20241224	113400	153124170	2485	2485	2485	2485	184
462	20241224	113300	152666930	2480	2480	2480	2480	0
463	20241224	113200	152666930	2480	2480	2480	2480	314
464	20241224	113100	151888210	2480	2480	2480	2480	1000
465	20241224	113000	149408210	2480	2480	2480	2480	1
466	20241224	112900	149405730	2485	2485	2485	2485	0
467	20241224	112800	149405730	2485	2485	2485	2485	399
468	20241224	112700	148414215	2485	2490	2490	2485	982
469	20241224	112600	145973050	2485	2485	2485	2485	0
470	20241224	112500	145973050	2485	2485	2485	2485	50
471	20241224	112400	145848800	2490	2495	2495	2490	1259
472	20241224	112300	142713875	2495	2495	2495	2495	46
473	20241224	112200	142599105	2495	2495	2495	2495	100
474	20241224	112100	142349605	2495	2495	2495	2495	0
475	20241224	112000	142349605	2495	2500	2500	2495	499
476	20241224	111900	141103595	2495	2495	2495	2495	50
477	20241224	111800	140978845	2490	2490	2490	2490	0
478	20241224	111700	140978845	2490	2490	2490	2490	0
479	20241224	111600	140978845	2490	2490	2490	2490	0
480	20241224	111500	140978845	2490	2490	2490	2490	0
481	20241224	111400	140978845	2490	2490	2490	2490	0
482	20241224	111300	140978845	2490	2490	2490	2490	0
483	20241224	111200	140978845	2490	2490	2490	2490	0
484	20241224	111100	140978845	2490	2490	2490	2490	0
485	20241224	111000	140978845	2490	2490	2490	2490	38
486	20241224	110900	140884225	2490	2490	2490	2490	4
487	20241224	110800	140874265	2490	2490	2490	2490	0
488	20241224	110700	140874265	2490	2495	2495	2490	2293
489	20241224	110600	135159410	2490	2490	2490	2490	0
490	20241224	110500	135159410	2490	2490	2490	2490	0
491	20241224	110400	135159410	2490	2490	2490	2490	0
492	20241224	110300	135159410	2490	2490	2490	2490	0
493	20241224	110200	135159410	2490	2505	2505	2490	2832
494	20241224	110100	128085425	2510	2515	2515	2510	452
495	20241224	110000	126950805	2515	2515	2515	2515	0
496	20241224	105900	126950805	2515	2515	2515	2515	0
497	20241224	105800	126950805	2515	2515	2515	2515	0
498	20241224	105700	126950805	2515	2515	2515	2515	0
499	20241224	105600	126950805	2515	2515	2515	2515	0
500	20241224	105500	126950805	2515	2515	2515	2515	0
501	20241224	105400	126950805	2515	2515	2515	2515	0
502	20241224	105300	126950805	2515	2515	2515	2515	70
503	20241224	105200	126774755	2540	2540	2540	2540	70
504	20241224	105100	126596955	2510	2520	2520	2500	2211
505	20241224	105000	121047730	2525	2525	2525	2525	0
506	20241224	104900	121047730	2525	2525	2525	2525	0
507	20241224	104800	121047730	2525	2525	2525	2525	1
508	20241224	104700	121045205	2525	2530	2530	2525	545
509	20241224	104600	119667855	2535	2540	2540	2535	900
510	20241224	104500	117382855	2545	2545	2545	2545	0
511	20241224	104400	117382855	2545	2545	2545	2545	0
512	20241224	104300	117382855	2545	2545	2545	2545	80
513	20241224	104200	117179255	2545	2545	2545	2545	100
514	20241224	104100	116924755	2545	2545	2545	2545	0
515	20241224	104000	116924755	2545	2540	2545	2540	121
516	20241224	103900	116617005	2545	2545	2545	2545	15
517	20241224	103800	116578830	2530	2535	2535	2530	1000
518	20241224	103700	114046980	2550	2550	2550	2550	0
519	20241224	103600	114046980	2550	2550	2550	2550	0
520	20241224	103500	114046980	2550	2550	2550	2550	0
521	20241224	103400	114046980	2550	2550	2550	2550	199
522	20241224	103300	113539530	2550	2550	2550	2550	224
523	20241224	103200	112968330	2550	2545	2550	2545	1227
524	20241224	103100	109839530	2540	2520	2540	2520	2035
525	20241224	103000	104690015	2520	2520	2520	2520	2
526	20241224	102900	104684975	2515	2515	2515	2515	0
527	20241224	102800	104684975	2515	2515	2515	2515	0
528	20241224	102700	104684975	2515	2515	2515	2515	160
529	20241224	102600	104282575	2525	2525	2525	2525	2
530	20241224	102500	104277525	2525	2525	2525	2525	1
531	20241224	102400	104275000	2525	2525	2525	2525	0
532	20241224	102300	104275000	2525	2525	2525	2525	0
533	20241224	102200	104275000	2525	2525	2525	2525	249
534	20241224	102100	103646275	2520	2520	2520	2520	25
535	20241224	102000	103583275	2515	2510	2515	2510	445
536	20241224	101900	102464370	2510	2500	2510	2495	94
537	20241224	101800	102228995	2495	2495	2495	2495	20
538	20241224	101700	102179095	2490	2490	2490	2490	95
539	20241224	101600	101942545	2490	2490	2490	2490	340
540	20241224	101500	101095945	2490	2495	2495	2490	3158
541	20241224	101400	93228265	2495	2495	2495	2495	0
542	20241224	101300	93228265	2495	2500	2500	2495	580
543	20241224	101200	91781160	2500	2500	2500	2500	0
544	20241224	101100	91781160	2500	2500	2500	2500	100
545	20241224	101000	91531160	2500	2525	2525	2500	1894
546	20241224	100900	86794345	2525	2525	2525	2525	2
547	20241224	100800	86789295	2525	2525	2525	2525	0
548	20241224	100700	86789295	2525	2525	2525	2525	0
549	20241224	100600	86789295	2525	2525	2525	2525	0
550	20241224	100500	86789295	2525	2525	2525	2525	0
551	20241224	100400	86789295	2525	2525	2525	2525	0
552	20241224	100300	86789295	2525	2525	2525	2525	49
553	20241224	100200	86665570	2525	2525	2525	2525	0
554	20241224	100100	86665570	2525	2525	2525	2525	455
555	20241224	100000	85516695	2510	2510	2510	2510	0
556	20241224	095900	85516695	2510	2510	2510	2510	0
557	20241224	095800	85516695	2510	2510	2510	2510	1
558	20241224	095700	85514185	2510	2515	2515	2510	100
559	20241224	095600	85263175	2515	2515	2515	2515	0
560	20241224	095500	85263175	2515	2515	2515	2515	0
561	20241224	095400	85263175	2515	2515	2515	2515	0
562	20241224	095300	85263175	2515	2515	2515	2515	0
563	20241224	095200	85263175	2515	2515	2515	2515	300
564	20241224	095100	84508675	2515	2515	2515	2515	0
565	20241224	095000	84508675	2515	2515	2515	2515	1
566	20241224	094900	84506160	2515	2515	2515	2515	0
567	20241224	094800	84506160	2515	2515	2515	2515	0
568	20241224	094700	84506160	2515	2515	2515	2515	0
569	20241224	094600	84506160	2515	2515	2515	2515	198
570	20241224	094500	84008190	2515	2525	2525	2515	105
571	20241224	094400	83743615	2525	2525	2525	2525	1
572	20241224	094300	83741090	2525	2525	2525	2525	100
573	20241224	094200	83488590	2510	2525	2525	2510	508
574	20241224	094100	82213415	2525	2515	2525	2515	11
575	20241224	094000	82185690	2510	2510	2510	2510	0
576	20241224	093900	82185690	2510	2510	2510	2510	0
577	20241224	093800	82185690	2510	2510	2510	2510	0
578	20241224	093700	82185690	2510	2510	2510	2510	0
579	20241224	093600	82185690	2510	2525	2525	2510	11
580	20241224	093500	82157930	2500	2500	2500	2500	0
581	20241224	093400	82157930	2500	2500	2500	2500	1169
582	20241224	093300	79235430	2500	2505	2505	2500	299
583	20241224	093200	78487630	2505	2505	2505	2505	183
584	20241224	093100	78029215	2505	2520	2520	2505	1070
585	20241224	093000	75342405	2525	2525	2525	2525	279
586	20241224	092900	74637930	2525	2525	2525	2525	397
587	20241224	092800	73635505	2530	2530	2530	2530	4
588	20241224	092700	73625385	2530	2530	2530	2530	9
589	20241224	092600	73602615	2530	2535	2535	2530	200
590	20241224	092500	73096115	2540	2540	2540	2540	0
591	20241224	092400	73096115	2540	2540	2540	2540	0
592	20241224	092300	73096115	2540	2540	2540	2540	85
593	20241224	092200	72880215	2540	2540	2540	2540	0
594	20241224	092100	72880215	2540	2560	2560	2540	954
595	20241224	092000	70442740	2560	2560	2560	2560	0
596	20241224	091900	70442740	2560	2570	2570	2560	398
597	20241224	091800	69423230	2570	2590	2590	2570	400
598	20241224	091700	68389230	2590	2595	2595	2590	450
599	20241224	091600	67223540	2590	2560	2595	2560	657
600	20241224	091500	65522785	2560	2545	2560	2545	306
601	20241224	091400	64739540	2550	2545	2550	2545	742
602	20241224	091300	62848940	2550	2550	2550	2550	48
603	20241224	091200	62726540	2550	2550	2550	2545	859
604	20241224	091100	60537825	2550	2550	2550	2550	0
605	20241224	091000	60537825	2550	2550	2550	2550	733
606	20241224	090900	58668675	2550	2530	2550	2515	719
607	20241224	090800	56855840	2530	2510	2530	2510	1159
608	20241224	090700	53942775	2510	2510	2510	2510	0
609	20241224	090600	53942775	2510	2490	2510	2485	2278
610	20241224	090500	48277345	2490	2505	2505	2490	7855
611	20241224	090400	28654010	2505	2510	2510	2505	536
612	20241224	090300	27311150	2500	2505	2505	2480	6073
613	20241224	090200	12128585	2505	2555	2555	2500	1471
614	20241224	090100	8420550	2555	2575	2575	2555	789
615	20241224	090000	6399255	2575	2580	2580	2570	2474