KissMeData/101390/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	201100	286380390	2465	2465	2465	2465	1122
3	20241223	201000	286380390	2465	2465	2465	2465	0
4	20241223	200900	286380390	2465	2465	2465	2465	0
5	20241223	200800	286380390	2465	2465	2465	2465	0
6	20241223	200700	286380390	2465	2465	2465	2465	0
7	20241223	200600	286380390	2465	2465	2465	2465	0
8	20241223	200500	286380390	2465	2465	2465	2465	0
9	20241223	200400	286380390	2465	2465	2465	2465	0
10	20241223	200300	286380390	2465	2465	2465	2465	0
11	20241223	200200	286380390	2465	2465	2465	2465	0
12	20241223	200100	286380390	2465	2465	2465	2465	0
13	20241223	200000	286380390	2465	2465	2465	2465	0
14	20241223	195900	286380390	2465	2465	2465	2465	0
15	20241223	195800	286380390	2465	2465	2465	2465	0
16	20241223	195700	286380390	2465	2465	2465	2465	0
17	20241223	195600	286380390	2465	2465	2465	2465	0
18	20241223	195500	286380390	2465	2465	2465	2465	0
19	20241223	195400	286380390	2465	2465	2465	2465	0
20	20241223	195300	286380390	2465	2465	2465	2465	0
21	20241223	195200	286380390	2465	2465	2465	2465	0
22	20241223	195100	286380390	2465	2465	2465	2465	0
23	20241223	195000	286380390	2465	2465	2465	2465	0
24	20241223	194900	286380390	2465	2465	2465	2465	0
25	20241223	194800	286380390	2465	2465	2465	2465	0
26	20241223	194700	286380390	2465	2465	2465	2465	0
27	20241223	194600	286380390	2465	2465	2465	2465	0
28	20241223	194500	286380390	2465	2465	2465	2465	0
29	20241223	194400	286380390	2465	2465	2465	2465	0
30	20241223	194300	286380390	2465	2465	2465	2465	0
31	20241223	194200	286380390	2465	2465	2465	2465	0
32	20241223	194100	286380390	2465	2465	2465	2465	1122
33	20241223	194000	286380390	2465	2465	2465	2465	0
34	20241223	193900	286380390	2465	2465	2465	2465	0
35	20241223	193800	286380390	2465	2465	2465	2465	0
36	20241223	193700	286380390	2465	2465	2465	2465	0
37	20241223	193600	286380390	2465	2465	2465	2465	0
38	20241223	193500	286380390	2465	2465	2465	2465	0
39	20241223	193400	286380390	2465	2465	2465	2465	0
40	20241223	193300	286380390	2465	2465	2465	2465	0
41	20241223	193200	286380390	2465	2465	2465	2465	0
42	20241223	193100	286380390	2465	2465	2465	2465	0
43	20241223	193000	286380390	2465	2465	2465	2465	0
44	20241223	192900	286380390	2465	2465	2465	2465	0
45	20241223	192800	286380390	2465	2465	2465	2465	0
46	20241223	192700	286380390	2465	2465	2465	2465	0
47	20241223	192600	286380390	2465	2465	2465	2465	0
48	20241223	192500	286380390	2465	2465	2465	2465	0
49	20241223	192400	286380390	2465	2465	2465	2465	0
50	20241223	192300	286380390	2465	2465	2465	2465	0
51	20241223	192200	286380390	2465	2465	2465	2465	0
52	20241223	192100	286380390	2465	2465	2465	2465	0
53	20241223	192000	286380390	2465	2465	2465	2465	0
54	20241223	191900	286380390	2465	2465	2465	2465	0
55	20241223	191800	286380390	2465	2465	2465	2465	0
56	20241223	191700	286380390	2465	2465	2465	2465	0
57	20241223	191600	286380390	2465	2465	2465	2465	0
58	20241223	191500	286380390	2465	2465	2465	2465	0
59	20241223	191400	286380390	2465	2465	2465	2465	0
60	20241223	191300	286380390	2465	2465	2465	2465	0
61	20241223	191200	286380390	2465	2465	2465	2465	0
62	20241223	191100	286380390	2465	2465	2465	2465	1122
63	20241223	191000	286380390	2465	2465	2465	2465	0
64	20241223	190900	286380390	2465	2465	2465	2465	0
65	20241223	190800	286380390	2465	2465	2465	2465	0
66	20241223	190700	286380390	2465	2465	2465	2465	0
67	20241223	190600	286380390	2465	2465	2465	2465	0
68	20241223	190500	286380390	2465	2465	2465	2465	0
69	20241223	190400	286380390	2465	2465	2465	2465	0
70	20241223	190300	286380390	2465	2465	2465	2465	0
71	20241223	190200	286380390	2465	2465	2465	2465	0
72	20241223	190100	286380390	2465	2465	2465	2465	0
73	20241223	190000	286380390	2465	2465	2465	2465	0
74	20241223	185900	286380390	2465	2465	2465	2465	0
75	20241223	185800	286380390	2465	2465	2465	2465	0
76	20241223	185700	286380390	2465	2465	2465	2465	0
77	20241223	185600	286380390	2465	2465	2465	2465	0
78	20241223	185500	286380390	2465	2465	2465	2465	0
79	20241223	185400	286380390	2465	2465	2465	2465	0
80	20241223	185300	286380390	2465	2465	2465	2465	0
81	20241223	185200	286380390	2465	2465	2465	2465	0
82	20241223	185100	286380390	2465	2465	2465	2465	0
83	20241223	185000	286380390	2465	2465	2465	2465	0
84	20241223	184900	286380390	2465	2465	2465	2465	0
85	20241223	184800	286380390	2465	2465	2465	2465	0
86	20241223	184700	286380390	2465	2465	2465	2465	0
87	20241223	184600	286380390	2465	2465	2465	2465	0
88	20241223	184500	286380390	2465	2465	2465	2465	0
89	20241223	184400	286380390	2465	2465	2465	2465	0
90	20241223	184300	286380390	2465	2465	2465	2465	0
91	20241223	184200	286380390	2465	2465	2465	2465	0
92	20241223	184100	286380390	2465	2465	2465	2465	1122
93	20241223	184000	286380390	2465	2465	2465	2465	0
94	20241223	183900	286380390	2465	2465	2465	2465	0
95	20241223	183800	286380390	2465	2465	2465	2465	0
96	20241223	183700	286380390	2465	2465	2465	2465	0
97	20241223	183600	286380390	2465	2465	2465	2465	0
98	20241223	183500	286380390	2465	2465	2465	2465	0
99	20241223	183400	286380390	2465	2465	2465	2465	0
100	20241223	183300	286380390	2465	2465	2465	2465	0
101	20241223	183200	286380390	2465	2465	2465	2465	0
102	20241223	183100	286380390	2465	2465	2465	2465	0
103	20241223	183000	286380390	2465	2465	2465	2465	0
104	20241223	182900	286380390	2465	2465	2465	2465	0
105	20241223	182800	286380390	2465	2465	2465	2465	0
106	20241223	182700	286380390	2465	2465	2465	2465	0
107	20241223	182600	286380390	2465	2465	2465	2465	0
108	20241223	182500	286380390	2465	2465	2465	2465	0
109	20241223	182400	286380390	2465	2465	2465	2465	0
110	20241223	182300	286380390	2465	2465	2465	2465	0
111	20241223	182200	286380390	2465	2465	2465	2465	0
112	20241223	182100	286380390	2465	2465	2465	2465	0
113	20241223	182000	286380390	2465	2465	2465	2465	0
114	20241223	181900	286380390	2465	2465	2465	2465	0
115	20241223	181800	286380390	2465	2465	2465	2465	0
116	20241223	181700	286380390	2465	2465	2465	2465	0
117	20241223	181600	286380390	2465	2465	2465	2465	0
118	20241223	181500	286380390	2465	2465	2465	2465	0
119	20241223	181400	286380390	2465	2465	2465	2465	0
120	20241223	181300	286380390	2465	2465	2465	2465	0
121	20241223	181200	286380390	2465	2465	2465	2465	0
122	20241223	181100	286380390	2465	2465	2465	2465	1122
123	20241223	181000	286380390	2465	2465	2465	2465	0
124	20241223	180900	286380390	2465	2465	2465	2465	0
125	20241223	180800	286380390	2465	2465	2465	2465	0
126	20241223	180700	286380390	2465	2465	2465	2465	0
127	20241223	180600	286380390	2465	2465	2465	2465	0
128	20241223	180500	286380390	2465	2465	2465	2465	0
129	20241223	180400	286380390	2465	2465	2465	2465	0
130	20241223	180300	286380390	2465	2465	2465	2465	0
131	20241223	180200	286380390	2465	2465	2465	2465	0
132	20241223	180100	286380390	2465	2465	2465	2465	0
133	20241223	180000	286380390	2465	2465	2465	2465	0
134	20241223	175900	286380390	2465	2465	2465	2465	0
135	20241223	175800	286380390	2465	2465	2465	2465	0
136	20241223	175700	286380390	2465	2465	2465	2465	0
137	20241223	175600	286380390	2465	2465	2465	2465	0
138	20241223	175500	286380390	2465	2465	2465	2465	0
139	20241223	175400	286380390	2465	2465	2465	2465	0
140	20241223	175300	286380390	2465	2465	2465	2465	0
141	20241223	175200	286380390	2465	2465	2465	2465	0
142	20241223	175100	286380390	2465	2465	2465	2465	0
143	20241223	175000	286380390	2465	2465	2465	2465	0
144	20241223	174900	286380390	2465	2465	2465	2465	0
145	20241223	174800	286380390	2465	2465	2465	2465	0
146	20241223	174700	286380390	2465	2465	2465	2465	0
147	20241223	174600	286380390	2465	2465	2465	2465	0
148	20241223	174500	286380390	2465	2465	2465	2465	0
149	20241223	174400	286380390	2465	2465	2465	2465	0
150	20241223	174300	286380390	2465	2465	2465	2465	0
151	20241223	174200	286380390	2465	2465	2465	2465	0
152	20241223	174100	286380390	2465	2465	2465	2465	1122
153	20241223	174000	286380390	2465	2465	2465	2465	0
154	20241223	173900	286380390	2465	2465	2465	2465	0
155	20241223	173800	286380390	2465	2465	2465	2465	0
156	20241223	173700	286380390	2465	2465	2465	2465	0
157	20241223	173600	286380390	2465	2465	2465	2465	0
158	20241223	173500	286380390	2465	2465	2465	2465	0
159	20241223	173400	286380390	2465	2465	2465	2465	0
160	20241223	173300	286380390	2465	2465	2465	2465	0
161	20241223	173200	286380390	2465	2465	2465	2465	0
162	20241223	173100	286380390	2465	2465	2465	2465	0
163	20241223	173000	286380390	2465	2465	2465	2465	0
164	20241223	172900	286380390	2465	2465	2465	2465	0
165	20241223	172800	286380390	2465	2465	2465	2465	0
166	20241223	172700	286380390	2465	2465	2465	2465	0
167	20241223	172600	286380390	2465	2465	2465	2465	0
168	20241223	172500	286380390	2465	2465	2465	2465	0
169	20241223	172400	286380390	2465	2465	2465	2465	0
170	20241223	172300	286380390	2465	2465	2465	2465	0
171	20241223	172200	286380390	2465	2465	2465	2465	0
172	20241223	172100	286380390	2465	2465	2465	2465	0
173	20241223	172000	286380390	2465	2465	2465	2465	0
174	20241223	171900	286380390	2465	2465	2465	2465	0
175	20241223	171800	286380390	2465	2465	2465	2465	0
176	20241223	171700	286380390	2465	2465	2465	2465	0
177	20241223	171600	286380390	2465	2465	2465	2465	0
178	20241223	171500	286380390	2465	2465	2465	2465	0
179	20241223	171400	286380390	2465	2465	2465	2465	0
180	20241223	171300	286380390	2465	2465	2465	2465	0
181	20241223	171200	286380390	2465	2465	2465	2465	0
182	20241223	171100	286380390	2465	2465	2465	2465	1122
183	20241223	171000	286380390	2465	2465	2465	2465	0
184	20241223	170900	286380390	2465	2465	2465	2465	0
185	20241223	170800	286380390	2465	2465	2465	2465	0
186	20241223	170700	286380390	2465	2465	2465	2465	0
187	20241223	170600	286380390	2465	2465	2465	2465	0
188	20241223	170500	286380390	2465	2465	2465	2465	0
189	20241223	170400	286380390	2465	2465	2465	2465	0
190	20241223	170300	286380390	2465	2465	2465	2465	0
191	20241223	170200	286380390	2465	2465	2465	2465	0
192	20241223	170100	286380390	2465	2465	2465	2465	0
193	20241223	170000	286380390	2465	2465	2465	2465	0
194	20241223	165900	286380390	2465	2465	2465	2465	0
195	20241223	165800	286380390	2465	2465	2465	2465	0
196	20241223	165700	286380390	2465	2465	2465	2465	0
197	20241223	165600	286380390	2465	2465	2465	2465	0
198	20241223	165500	286380390	2465	2465	2465	2465	0
199	20241223	165400	286380390	2465	2465	2465	2465	0
200	20241223	165300	286380390	2465	2465	2465	2465	0
201	20241223	165200	286380390	2465	2465	2465	2465	0
202	20241223	165100	286380390	2465	2465	2465	2465	0
203	20241223	165000	286380390	2465	2465	2465	2465	0
204	20241223	164900	286380390	2465	2465	2465	2465	0
205	20241223	164800	286380390	2465	2465	2465	2465	0
206	20241223	164700	286380390	2465	2465	2465	2465	0
207	20241223	164600	286380390	2465	2465	2465	2465	0
208	20241223	164500	286380390	2465	2465	2465	2465	0
209	20241223	164400	286380390	2465	2465	2465	2465	0
210	20241223	164300	286380390	2465	2465	2465	2465	0
211	20241223	164200	286380390	2465	2465	2465	2465	0
212	20241223	164100	286380390	2465	2465	2465	2465	1122
213	20241223	164000	286380390	2465	2465	2465	2465	0
214	20241223	163900	286380390	2465	2465	2465	2465	0
215	20241223	163800	286380390	2465	2465	2465	2465	0
216	20241223	163700	286380390	2465	2465	2465	2465	0
217	20241223	163600	286380390	2465	2465	2465	2465	0
218	20241223	163500	286380390	2465	2465	2465	2465	0
219	20241223	163400	286380390	2465	2465	2465	2465	0
220	20241223	163300	286380390	2465	2465	2465	2465	0
221	20241223	163200	286380390	2465	2465	2465	2465	0
222	20241223	163100	286380390	2465	2465	2465	2465	0
223	20241223	163000	286380390	2465	2465	2465	2465	0
224	20241223	162900	286380390	2465	2465	2465	2465	0
225	20241223	162800	286380390	2465	2465	2465	2465	0
226	20241223	162700	286380390	2465	2465	2465	2465	0
227	20241223	162600	286380390	2465	2465	2465	2465	0
228	20241223	162500	286380390	2465	2465	2465	2465	0
229	20241223	162400	286380390	2465	2465	2465	2465	0
230	20241223	162300	286380390	2465	2465	2465	2465	0
231	20241223	162200	286380390	2465	2465	2465	2465	0
232	20241223	162100	286380390	2465	2465	2465	2465	0
233	20241223	162000	286380390	2465	2465	2465	2465	0
234	20241223	161900	286380390	2465	2465	2465	2465	0
235	20241223	161800	286380390	2465	2465	2465	2465	0
236	20241223	161700	286380390	2465	2465	2465	2465	0
237	20241223	161600	286380390	2465	2465	2465	2465	0
238	20241223	161500	286380390	2465	2465	2465	2465	0
239	20241223	161400	286380390	2465	2465	2465	2465	0
240	20241223	161300	286380390	2465	2465	2465	2465	0
241	20241223	161200	286380390	2465	2465	2465	2465	0
242	20241223	161100	286380390	2465	2465	2465	2465	1122
243	20241223	161000	286380390	2465	2465	2465	2465	0
244	20241223	160900	286380390	2465	2465	2465	2465	0
245	20241223	160800	286380390	2465	2465	2465	2465	0
246	20241223	160700	286380390	2465	2465	2465	2465	0
247	20241223	160600	286380390	2465	2465	2465	2465	0
248	20241223	160500	286380390	2465	2465	2465	2465	0
249	20241223	160400	286380390	2465	2465	2465	2465	0
250	20241223	160300	286380390	2465	2465	2465	2465	0
251	20241223	160200	286380390	2465	2465	2465	2465	0
252	20241223	160100	286380390	2465	2465	2465	2465	0
253	20241223	160000	286380390	2465	2465	2465	2465	0
254	20241223	155900	286380390	2465	2465	2465	2465	0
255	20241223	155800	286380390	2465	2465	2465	2465	0
256	20241223	155700	286380390	2465	2465	2465	2465	0
257	20241223	155600	286380390	2465	2465	2465	2465	0
258	20241223	155500	286380390	2465	2465	2465	2465	0
259	20241223	155400	286380390	2465	2465	2465	2465	0
260	20241223	155300	286380390	2465	2465	2465	2465	0
261	20241223	155200	286380390	2465	2465	2465	2465	0
262	20241223	155100	286380390	2465	2465	2465	2465	0
263	20241223	155000	286380390	2465	2465	2465	2465	0
264	20241223	154900	286380390	2465	2465	2465	2465	0
265	20241223	154800	286380390	2465	2465	2465	2465	0
266	20241223	154700	286380390	2465	2465	2465	2465	0
267	20241223	154600	286380390	2465	2465	2465	2465	0
268	20241223	154500	286380390	2465	2465	2465	2465	0
269	20241223	154400	286380390	2465	2465	2465	2465	0
270	20241223	154300	286380390	2465	2465	2465	2465	0
271	20241223	154200	286380390	2465	2465	2465	2465	0
272	20241223	154100	286380390	2465	2465	2465	2465	1122
273	20241223	154000	286380390	2465	2465	2465	2465	0
274	20241223	153900	286380390	2465	2465	2465	2465	0
275	20241223	153800	286380390	2465	2465	2465	2465	0
276	20241223	153700	286380390	2465	2465	2465	2465	0
277	20241223	153600	286380390	2465	2465	2465	2465	0
278	20241223	153500	286380390	2465	2465	2465	2465	0
279	20241223	153400	286380390	2465	2465	2465	2465	0
280	20241223	153300	286380390	2465	2465	2465	2465	0
281	20241223	153200	286380390	2465	2465	2465	2465	0
282	20241223	153100	286380390	2465	2465	2465	2465	0
283	20241223	153000	286380390	2465	2465	2465	2465	1122
284	20241223	152900	283614660	2465	2465	2465	2465	0
285	20241223	152800	283614660	2465	2465	2465	2465	0
286	20241223	152700	283614660	2465	2465	2465	2465	0
287	20241223	152600	283614660	2465	2465	2465	2465	0
288	20241223	152500	283614660	2465	2465	2465	2465	0
289	20241223	152400	283614660	2465	2465	2465	2465	0
290	20241223	152300	283614660	2465	2465	2465	2465	0
291	20241223	152200	283614660	2465	2465	2465	2465	0
292	20241223	152100	283614660	2465	2465	2465	2465	0
293	20241223	152000	283614660	2465	2465	2465	2465	0
294	20241223	151900	283614660	2465	2465	2465	2465	4
295	20241223	151800	283604800	2465	2465	2465	2465	0
296	20241223	151700	283604800	2465	2465	2465	2465	0
297	20241223	151600	283604800	2465	2465	2465	2465	0
298	20241223	151500	283604800	2465	2465	2465	2465	415
299	20241223	151400	282581825	2465	2465	2465	2465	0
300	20241223	151300	282581825	2465	2465	2465	2465	1
301	20241223	151200	282579360	2465	2465	2465	2465	0
302	20241223	151100	282579360	2465	2465	2465	2465	4
303	20241223	151000	282569500	2470	2470	2470	2470	0
304	20241223	150900	282569500	2470	2470	2470	2470	0
305	20241223	150800	282569500	2470	2470	2470	2470	1
306	20241223	150700	282567030	2470	2470	2470	2470	2
307	20241223	150600	282562090	2470	2470	2470	2470	0
308	20241223	150500	282562090	2470	2470	2470	2470	0
309	20241223	150400	282562090	2470	2470	2470	2470	0
310	20241223	150300	282562090	2470	2470	2470	2470	0
311	20241223	150200	282562090	2470	2470	2470	2470	0
312	20241223	150100	282562090	2470	2470	2470	2470	0
313	20241223	150000	282562090	2470	2470	2470	2470	155
314	20241223	145900	282179240	2470	2470	2470	2470	0
315	20241223	145800	282179240	2470	2470	2470	2470	0
316	20241223	145700	282179240	2470	2470	2470	2470	0
317	20241223	145600	282179240	2470	2470	2470	2470	0
318	20241223	145500	282179240	2470	2470	2470	2470	1768
319	20241223	145400	277812280	2470	2470	2470	2470	462
320	20241223	145300	276671140	2470	2470	2470	2470	88
321	20241223	145200	276453780	2475	2475	2475	2475	833
322	20241223	145100	274392105	2470	2470	2470	2470	0
323	20241223	145000	274392105	2470	2470	2470	2470	0
324	20241223	144900	274392105	2470	2470	2470	2470	7
325	20241223	144800	274374815	2470	2470	2470	2470	0
326	20241223	144700	274374815	2470	2470	2470	2470	1000
327	20241223	144600	271904815	2470	2470	2470	2470	268
328	20241223	144500	271242855	2470	2470	2475	2470	717
329	20241223	144400	269471700	2465	2465	2465	2465	0
330	20241223	144300	269471700	2465	2465	2465	2465	1
331	20241223	144200	269469235	2470	2470	2470	2470	30
332	20241223	144100	269395135	2465	2465	2465	2465	83
333	20241223	144000	269190540	2460	2460	2460	2460	40
334	20241223	143900	269092140	2465	2465	2465	2465	0
335	20241223	143800	269092140	2465	2465	2465	2465	0
336	20241223	143700	269092140	2465	2465	2465	2465	0
337	20241223	143600	269092140	2465	2465	2465	2465	0
338	20241223	143500	269092140	2465	2465	2465	2465	80
339	20241223	143400	268894940	2465	2465	2465	2465	0
340	20241223	143300	268894940	2465	2465	2465	2465	500
341	20241223	143200	267662440	2470	2470	2470	2470	695
342	20241223	143100	265945790	2470	2470	2470	2470	5
343	20241223	143000	265933440	2475	2475	2475	2475	0
344	20241223	142900	265933440	2475	2475	2475	2475	27
345	20241223	142800	265866615	2475	2475	2475	2475	113
346	20241223	142700	265586940	2470	2470	2470	2470	500
347	20241223	142600	264351940	2475	2475	2475	2475	0
348	20241223	142500	264351940	2475	2475	2475	2475	0
349	20241223	142400	264351940	2475	2475	2475	2475	0
350	20241223	142300	264351940	2475	2475	2475	2475	500
351	20241223	142200	263114440	2480	2480	2480	2480	0
352	20241223	142100	263114440	2480	2480	2480	2480	0
353	20241223	142000	263114440	2480	2480	2480	2480	0
354	20241223	141900	263114440	2480	2480	2480	2480	0
355	20241223	141800	263114440	2480	2480	2480	2480	0
356	20241223	141700	263114440	2480	2480	2480	2480	0
357	20241223	141600	263114440	2480	2480	2480	2480	0
358	20241223	141500	263114440	2480	2480	2480	2480	33
359	20241223	141400	263032600	2480	2480	2480	2480	567
360	20241223	141300	261626440	2485	2485	2485	2485	500
361	20241223	141200	260383940	2480	2480	2480	2480	0
362	20241223	141100	260383940	2480	2480	2480	2480	0
363	20241223	141000	260383940	2480	2480	2480	2480	0
364	20241223	140900	260383940	2480	2480	2480	2480	0
365	20241223	140800	260383940	2480	2480	2480	2480	186
366	20241223	140700	259922660	2475	2475	2475	2475	0
367	20241223	140600	259922660	2475	2475	2475	2475	0
368	20241223	140500	259922660	2475	2475	2475	2475	0
369	20241223	140400	259922660	2475	2475	2475	2475	0
370	20241223	140300	259922660	2475	2475	2475	2475	0
371	20241223	140200	259922660	2475	2475	2475	2475	522
372	20241223	140100	258630710	2480	2480	2480	2480	2000
373	20241223	140000	253670710	2480	2480	2480	2480	0
374	20241223	135900	253670710	2480	2480	2480	2480	0
375	20241223	135800	253670710	2480	2480	2480	2480	0
376	20241223	135700	253670710	2480	2480	2480	2480	0
377	20241223	135600	253670710	2480	2480	2480	2480	163
378	20241223	135500	253266470	2485	2485	2485	2485	156
379	20241223	135400	252878810	2485	2485	2485	2485	0
380	20241223	135300	252878810	2485	2485	2485	2485	11
381	20241223	135200	252851475	2485	2485	2485	2485	100
382	20241223	135100	252602975	2485	2485	2485	2485	600
383	20241223	135000	251111975	2485	2485	2485	2485	502
384	20241223	134900	249864505	2485	2485	2485	2485	0
385	20241223	134800	249864505	2485	2485	2485	2485	0
386	20241223	134700	249864505	2485	2485	2485	2485	0
387	20241223	134600	249864505	2485	2485	2485	2485	0
388	20241223	134500	249864505	2485	2485	2485	2485	40
389	20241223	134400	249765105	2490	2490	2490	2490	0
390	20241223	134300	249765105	2490	2485	2490	2485	120
391	20241223	134200	249466805	2485	2485	2485	2485	0
392	20241223	134100	249466805	2485	2475	2485	2475	10450
393	20241223	134000	223541585	2460	2460	2460	2460	0
394	20241223	133900	223541585	2460	2460	2460	2460	0
395	20241223	133800	223541585	2460	2460	2460	2460	0
396	20241223	133700	223541585	2460	2460	2460	2460	0
397	20241223	133600	223541585	2460	2460	2460	2460	0
398	20241223	133500	223541585	2460	2460	2460	2460	0
399	20241223	133400	223541585	2460	2460	2460	2460	0
400	20241223	133300	223541585	2460	2460	2460	2460	463
401	20241223	133200	222402605	2460	2460	2460	2460	0
402	20241223	133100	222402605	2460	2460	2460	2460	0
403	20241223	133000	222402605	2460	2460	2460	2460	0
404	20241223	132900	222402605	2460	2460	2460	2460	0
405	20241223	132800	222402605	2460	2460	2460	2460	0
406	20241223	132700	222402605	2460	2460	2460	2460	0
407	20241223	132600	222402605	2460	2460	2460	2460	0
408	20241223	132500	222402605	2460	2460	2460	2460	0
409	20241223	132400	222402605	2460	2460	2460	2460	0
410	20241223	132300	222402605	2460	2460	2460	2460	0
411	20241223	132200	222402605	2460	2460	2460	2460	615
412	20241223	132100	220889705	2475	2475	2475	2475	0
413	20241223	132000	220889705	2475	2475	2475	2475	0
414	20241223	131900	220889705	2475	2475	2475	2475	0
415	20241223	131800	220889705	2475	2475	2475	2475	0
416	20241223	131700	220889705	2475	2470	2475	2470	2
417	20241223	131600	220884760	2465	2460	2465	2460	521
418	20241223	131500	219600600	2455	2455	2455	2455	0
419	20241223	131400	219600600	2455	2455	2455	2455	0
420	20241223	131300	219600600	2455	2455	2455	2455	0
421	20241223	131200	219600600	2455	2455	2455	2455	0
422	20241223	131100	219600600	2455	2455	2455	2455	0
423	20241223	131000	219600600	2455	2455	2455	2455	0
424	20241223	130900	219600600	2455	2450	2455	2450	5781
425	20241223	130800	205409890	2455	2450	2455	2450	172
426	20241223	130700	204988485	2435	2435	2435	2435	0
427	20241223	130600	204988485	2435	2435	2435	2435	0
428	20241223	130500	204988485	2435	2435	2435	2435	0
429	20241223	130400	204988485	2435	2435	2435	2435	1
430	20241223	130300	204986050	2450	2450	2450	2450	500
431	20241223	130200	203761050	2455	2455	2455	2455	0
432	20241223	130100	203761050	2455	2455	2455	2455	0
433	20241223	130000	203761050	2455	2455	2455	2455	0
434	20241223	125900	203761050	2455	2455	2455	2455	0
435	20241223	125800	203761050	2455	2455	2455	2455	998
436	20241223	125700	201310960	2460	2460	2460	2460	0
437	20241223	125600	201310960	2460	2460	2460	2460	0
438	20241223	125500	201310960	2460	2460	2460	2460	0
439	20241223	125400	201310960	2460	2460	2460	2460	0
440	20241223	125300	201310960	2460	2460	2460	2460	0
441	20241223	125200	201310960	2460	2460	2460	2460	0
442	20241223	125100	201310960	2460	2460	2460	2460	0
443	20241223	125000	201310960	2460	2460	2460	2460	0
444	20241223	124900	201310960	2460	2460	2460	2460	0
445	20241223	124800	201310960	2460	2460	2460	2460	3
446	20241223	124700	201303580	2455	2455	2455	2455	1
447	20241223	124600	201301125	2455	2455	2455	2455	0
448	20241223	124500	201301125	2455	2455	2455	2455	0
449	20241223	124400	201301125	2455	2455	2455	2455	0
450	20241223	124300	201301125	2455	2455	2455	2455	0
451	20241223	124200	201301125	2455	2460	2460	2455	3
452	20241223	124100	201293755	2470	2470	2470	2470	10
453	20241223	124000	201269055	2470	2470	2470	2470	16
454	20241223	123900	201229535	2470	2470	2470	2470	0
455	20241223	123800	201229535	2470	2465	2470	2450	1018
456	20241223	123700	198732400	2465	2465	2465	2465	5
457	20241223	123600	198720075	2470	2470	2470	2470	0
458	20241223	123500	198720075	2470	2470	2470	2470	0
459	20241223	123400	198720075	2470	2470	2470	2470	1
460	20241223	123300	198717605	2465	2465	2465	2465	19
461	20241223	123200	198670770	2470	2470	2470	2470	547
462	20241223	123100	197319680	2475	2475	2475	2475	150
463	20241223	123000	196948430	2475	2475	2475	2475	0
464	20241223	122900	196948430	2475	2475	2475	2475	0
465	20241223	122800	196948430	2475	2480	2480	2475	400
466	20241223	122700	195957430	2480	2475	2480	2475	5863
467	20241223	122600	181430860	2470	2470	2470	2470	0
468	20241223	122500	181430860	2470	2470	2470	2470	0
469	20241223	122400	181430860	2470	2470	2470	2470	747
470	20241223	122300	179585770	2470	2470	2470	2470	0
471	20241223	122200	179585770	2470	2470	2470	2470	0
472	20241223	122100	179585770	2470	2470	2470	2470	0
473	20241223	122000	179585770	2470	2470	2470	2470	10
474	20241223	121900	179561070	2470	2465	2470	2465	20
475	20241223	121800	179511765	2465	2465	2465	2465	0
476	20241223	121700	179511765	2465	2465	2465	2465	200
477	20241223	121600	179018765	2465	2465	2465	2465	200
478	20241223	121500	178525765	2465	2465	2465	2465	0
479	20241223	121400	178525765	2465	2465	2465	2465	200
480	20241223	121300	178032765	2465	2465	2465	2465	0
481	20241223	121200	178032765	2465	2465	2465	2465	0
482	20241223	121100	178032765	2465	2465	2465	2465	0
483	20241223	121000	178032765	2465	2465	2465	2465	0
484	20241223	120900	178032765	2465	2465	2465	2465	0
485	20241223	120800	178032765	2465	2465	2465	2465	0
486	20241223	120700	178032765	2465	2465	2465	2465	0
487	20241223	120600	178032765	2465	2465	2465	2465	0
488	20241223	120500	178032765	2465	2465	2465	2465	0
489	20241223	120400	178032765	2465	2465	2465	2465	0
490	20241223	120300	178032765	2465	2465	2465	2465	0
491	20241223	120200	178032765	2465	2460	2465	2460	242
492	20241223	120100	177437335	2445	2445	2445	2445	318
493	20241223	120000	176659825	2465	2465	2465	2465	0
494	20241223	115900	176659825	2465	2465	2465	2465	0
495	20241223	115800	176659825	2465	2465	2465	2465	0
496	20241223	115700	176659825	2465	2465	2465	2465	0
497	20241223	115600	176659825	2465	2465	2465	2465	0
498	20241223	115500	176659825	2465	2465	2465	2465	0
499	20241223	115400	176659825	2465	2465	2465	2465	0
500	20241223	115300	176659825	2465	2465	2465	2465	0
501	20241223	115200	176659825	2465	2465	2465	2465	41
502	20241223	115100	176558760	2460	2460	2460	2460	51
503	20241223	115000	176433300	2460	2460	2460	2460	290
504	20241223	114900	175719900	2470	2470	2470	2470	0
505	20241223	114800	175719900	2470	2470	2470	2470	211
506	20241223	114700	175198730	2470	2470	2470	2470	0
507	20241223	114600	175198730	2470	2465	2470	2465	341
508	20241223	114500	174357960	2465	2465	2465	2465	0
509	20241223	114400	174357960	2465	2465	2465	2465	0
510	20241223	114300	174357960	2465	2465	2465	2465	0
511	20241223	114200	174357960	2465	2465	2465	2465	0
512	20241223	114100	174357960	2465	2465	2465	2465	0
513	20241223	114000	174357960	2465	2465	2465	2465	0
514	20241223	113900	174357960	2465	2465	2465	2465	5
515	20241223	113800	174345635	2435	2435	2435	2435	72
516	20241223	113700	174170315	2465	2465	2465	2465	1
517	20241223	113600	174167850	2465	2465	2465	2465	0
518	20241223	113500	174167850	2465	2465	2465	2465	0
519	20241223	113400	174167850	2465	2465	2465	2465	0
520	20241223	113300	174167850	2465	2465	2465	2465	0
521	20241223	113200	174167850	2465	2465	2465	2465	0
522	20241223	113100	174167850	2465	2465	2465	2465	0
523	20241223	113000	174167850	2465	2465	2465	2465	1
524	20241223	112900	174165385	2445	2445	2445	2445	212
525	20241223	112800	173647045	2465	2450	2465	2450	512
526	20241223	112700	172386395	2450	2450	2450	2450	0
527	20241223	112600	172386395	2450	2450	2450	2450	2
528	20241223	112500	172381495	2450	2450	2450	2450	0
529	20241223	112400	172381495	2450	2450	2450	2450	0
530	20241223	112300	172381495	2450	2450	2450	2450	0
531	20241223	112200	172381495	2450	2460	2460	2450	1006
532	20241223	112100	169913235	2465	2465	2465	2465	0
533	20241223	112000	169913235	2465	2465	2465	2465	0
534	20241223	111900	169913235	2465	2465	2465	2465	0
535	20241223	111800	169913235	2465	2465	2465	2465	200
536	20241223	111700	169420235	2475	2475	2475	2475	0
537	20241223	111600	169420235	2475	2475	2475	2475	0
538	20241223	111500	169420235	2475	2475	2475	2475	0
539	20241223	111400	169420235	2475	2475	2475	2475	0
540	20241223	111300	169420235	2475	2475	2475	2475	0
541	20241223	111200	169420235	2475	2475	2475	2475	0
542	20241223	111100	169420235	2475	2475	2475	2475	0
543	20241223	111000	169420235	2475	2475	2475	2475	7
544	20241223	110900	169402910	2470	2470	2470	2470	0
545	20241223	110800	169402910	2470	2470	2470	2470	0
546	20241223	110700	169402910	2470	2465	2470	2465	800
547	20241223	110600	167429900	2475	2475	2475	2475	0
548	20241223	110500	167429900	2475	2475	2475	2475	0
549	20241223	110400	167429900	2475	2475	2475	2475	0
550	20241223	110300	167429900	2475	2475	2475	2475	0
551	20241223	110200	167429900	2475	2475	2475	2475	0
552	20241223	110100	167429900	2475	2475	2475	2475	0
553	20241223	110000	167429900	2475	2475	2475	2475	276
554	20241223	105900	166746800	2475	2475	2475	2475	0
555	20241223	105800	166746800	2475	2475	2475	2475	1
556	20241223	105700	166744325	2485	2485	2485	2485	0
557	20241223	105600	166744325	2485	2485	2485	2485	0
558	20241223	105500	166744325	2485	2485	2485	2485	0
559	20241223	105400	166744325	2485	2485	2485	2485	0
560	20241223	105300	166744325	2485	2480	2490	2480	1335
561	20241223	105200	163429860	2475	2460	2475	2460	1262
562	20241223	105100	160315030	2460	2460	2460	2460	100
563	20241223	105000	160069030	2460	2460	2460	2460	1
564	20241223	104900	160066570	2460	2460	2460	2460	0
565	20241223	104800	160066570	2460	2460	2460	2460	1
566	20241223	104700	160064110	2460	2460	2460	2460	0
567	20241223	104600	160064110	2460	2460	2460	2460	0
568	20241223	104500	160064110	2460	2465	2465	2460	1555
569	20241223	104400	156235685	2460	2460	2460	2460	0
570	20241223	104300	156235685	2460	2460	2460	2460	0
571	20241223	104200	156235685	2460	2460	2460	2460	0
572	20241223	104100	156235685	2460	2460	2460	2460	1000
573	20241223	104000	153775685	2460	2460	2460	2460	0
574	20241223	103900	153775685	2460	2460	2460	2460	0
575	20241223	103800	153775685	2460	2460	2460	2460	1
576	20241223	103700	153773225	2460	2460	2460	2460	500
577	20241223	103600	152543225	2465	2465	2465	2465	0
578	20241223	103500	152543225	2465	2465	2465	2465	13
579	20241223	103400	152511180	2470	2470	2470	2470	0
580	20241223	103300	152511180	2470	2470	2470	2470	40
581	20241223	103200	152412380	2470	2470	2470	2470	0
582	20241223	103100	152412380	2470	2470	2470	2470	0
583	20241223	103000	152412380	2470	2470	2470	2470	3
584	20241223	102900	152404970	2470	2470	2470	2470	0
585	20241223	102800	152404970	2470	2470	2470	2470	200
586	20241223	102700	151910970	2470	2470	2470	2470	0
587	20241223	102600	151910970	2470	2470	2470	2470	171
588	20241223	102500	151488600	2465	2465	2465	2465	0
589	20241223	102400	151488600	2465	2465	2465	2465	998
590	20241223	102300	149028530	2480	2480	2480	2480	0
591	20241223	102200	149028530	2480	2480	2480	2480	659
592	20241223	102100	147394210	2485	2485	2485	2485	645
593	20241223	102000	145791385	2490	2485	2490	2485	304
594	20241223	101900	145034985	2485	2490	2490	2485	567
595	20241223	101800	143624775	2485	2485	2485	2485	157
596	20241223	101700	143234630	2490	2490	2490	2490	0
597	20241223	101600	143234630	2490	2485	2490	2485	1486
598	20241223	101500	139536920	2490	2475	2490	2475	8928
599	20241223	101400	117338020	2475	2475	2475	2475	427
600	20241223	101300	116281195	2475	2475	2475	2475	73
601	20241223	101200	116100520	2475	2475	2475	2475	2938
602	20241223	101100	108828970	2475	2475	2475	2475	100
603	20241223	101000	108581470	2475	2480	2480	2475	1101
604	20241223	100900	105856490	2475	2470	2475	2470	559
605	20241223	100800	104473260	2470	2470	2470	2470	3559
606	20241223	100700	95682530	2465	2465	2465	2465	530
607	20241223	100600	94376080	2460	2460	2460	2460	0
608	20241223	100500	94376080	2460	2460	2460	2460	0
609	20241223	100400	94376080	2460	2460	2460	2460	0
610	20241223	100300	94376080	2460	2460	2460	2460	0
611	20241223	100200	94376080	2460	2460	2460	2460	1
612	20241223	100100	94373620	2470	2470	2470	2470	1
613	20241223	100000	94371150	2465	2455	2465	2455	1059
614	20241223	095900	91766510	2455	2455	2455	2455	0
615	20241223	095800	91766510	2455	2455	2455	2455	0
616	20241223	095700	91766510	2455	2455	2455	2455	50
617	20241223	095600	91643760	2460	2460	2460	2460	0
618	20241223	095500	91643760	2460	2465	2465	2460	1626
619	20241223	095400	87640670	2470	2470	2480	2470	409
620	20241223	095300	86630430	2475	2460	2475	2445	4762
621	20241223	095200	74886995	2460	2460	2460	2460	0
622	20241223	095100	74886995	2460	2460	2460	2460	0
623	20241223	095000	74886995	2460	2460	2460	2460	0
624	20241223	094900	74886995	2460	2460	2460	2460	1
625	20241223	094800	74884535	2460	2460	2460	2460	0
626	20241223	094700	74884535	2460	2460	2460	2460	5
627	20241223	094600	74872235	2460	2460	2460	2460	1
628	20241223	094500	74869775	2460	2440	2460	2440	17
629	20241223	094400	74828275	2450	2450	2450	2450	4
630	20241223	094300	74818475	2465	2465	2465	2465	0
631	20241223	094200	74818475	2465	2465	2465	2465	0
632	20241223	094100	74818475	2465	2445	2465	2445	2262
633	20241223	094000	69280375	2445	2435	2445	2435	545
634	20241223	093900	67951135	2435	2430	2435	2430	2
635	20241223	093800	67946270	2415	2430	2430	2415	5
636	20241223	093700	67934180	2420	2430	2430	2420	4002
637	20241223	093600	58249305	2430	2430	2430	2430	80
638	20241223	093500	58054905	2435	2435	2435	2435	64
639	20241223	093400	57899065	2440	2440	2440	2440	0
640	20241223	093300	57899065	2440	2450	2450	2440	78
641	20241223	093200	57708735	2450	2450	2450	2450	1
642	20241223	093100	57706285	2450	2450	2450	2450	0
643	20241223	093000	57706285	2450	2450	2450	2450	14
644	20241223	092900	57671985	2445	2445	2445	2445	31
645	20241223	092800	57596190	2450	2450	2450	2450	0
646	20241223	092700	57596190	2450	2450	2450	2450	183
647	20241223	092600	57147840	2450	2450	2450	2445	932
648	20241223	092500	54864940	2450	2450	2450	2450	0
649	20241223	092400	54864940	2450	2450	2460	2450	856
650	20241223	092300	52762890	2450	2450	2455	2450	61
651	20241223	092200	52613435	2450	2445	2450	2445	123
652	20241223	092100	52312110	2450	2450	2450	2450	206
653	20241223	092000	51807410	2465	2465	2465	2465	0
654	20241223	091900	51807410	2465	2435	2465	2420	180
655	20241223	091800	51368305	2465	2465	2465	2460	138
656	20241223	091700	51028205	2470	2465	2470	2425	742
657	20241223	091600	49210780	2460	2420	2460	2420	1435
658	20241223	091500	45701480	2420	2420	2420	2420	0
659	20241223	091400	45701480	2420	2450	2450	2420	550
660	20241223	091300	44356725	2450	2450	2450	2450	247
661	20241223	091200	43751575	2480	2465	2480	2465	6437
662	20241223	091100	27874085	2470	2385	2470	2385	5351
663	20241223	091000	14876915	2380	2365	2380	2360	1972
664	20241223	090900	10211485	2375	2375	2375	2375	0
665	20241223	090800	10211485	2375	2375	2375	2375	0
666	20241223	090700	10211485	2375	2370	2375	2370	200
667	20241223	090600	9737305	2375	2350	2375	2350	330
668	20241223	090500	8958555	2350	2350	2350	2350	57
669	20241223	090400	8824605	2350	2350	2350	2350	163
670	20241223	090300	8441555	2350	2350	2350	2350	510
671	20241223	090200	7243055	2345	2370	2370	2345	906
672	20241223	090100	5110540	2430	2430	2430	2430	50
673	20241223	090000	4989040	2360	2360	2360	2360	2114