KissMeData/101390/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	201100	150854410	2450	2450	2450	2450	914
3	20241224	201000	150854410	2450	2450	2450	2450	0
4	20241224	200900	150854410	2450	2450	2450	2450	0
5	20241224	200800	150854410	2450	2450	2450	2450	0
6	20241224	200700	150854410	2450	2450	2450	2450	0
7	20241224	200600	150854410	2450	2450	2450	2450	0
8	20241224	200500	150854410	2450	2450	2450	2450	0
9	20241224	200400	150854410	2450	2450	2450	2450	0
10	20241224	200300	150854410	2450	2450	2450	2450	0
11	20241224	200200	150854410	2450	2450	2450	2450	0
12	20241224	200100	150854410	2450	2450	2450	2450	0
13	20241224	200000	150854410	2450	2450	2450	2450	0
14	20241224	195900	150854410	2450	2450	2450	2450	0
15	20241224	195800	150854410	2450	2450	2450	2450	0
16	20241224	195700	150854410	2450	2450	2450	2450	0
17	20241224	195600	150854410	2450	2450	2450	2450	0
18	20241224	195500	150854410	2450	2450	2450	2450	0
19	20241224	195400	150854410	2450	2450	2450	2450	0
20	20241224	195300	150854410	2450	2450	2450	2450	0
21	20241224	195200	150854410	2450	2450	2450	2450	0
22	20241224	195100	150854410	2450	2450	2450	2450	0
23	20241224	195000	150854410	2450	2450	2450	2450	0
24	20241224	194900	150854410	2450	2450	2450	2450	0
25	20241224	194800	150854410	2450	2450	2450	2450	0
26	20241224	194700	150854410	2450	2450	2450	2450	0
27	20241224	194600	150854410	2450	2450	2450	2450	0
28	20241224	194500	150854410	2450	2450	2450	2450	0
29	20241224	194400	150854410	2450	2450	2450	2450	0
30	20241224	194300	150854410	2450	2450	2450	2450	0
31	20241224	194200	150854410	2450	2450	2450	2450	0
32	20241224	194100	150854410	2450	2450	2450	2450	914
33	20241224	194000	150854410	2450	2450	2450	2450	0
34	20241224	193900	150854410	2450	2450	2450	2450	0
35	20241224	193800	150854410	2450	2450	2450	2450	0
36	20241224	193700	150854410	2450	2450	2450	2450	0
37	20241224	193600	150854410	2450	2450	2450	2450	0
38	20241224	193500	150854410	2450	2450	2450	2450	0
39	20241224	193400	150854410	2450	2450	2450	2450	0
40	20241224	193300	150854410	2450	2450	2450	2450	0
41	20241224	193200	150854410	2450	2450	2450	2450	0
42	20241224	193100	150854410	2450	2450	2450	2450	0
43	20241224	193000	150854410	2450	2450	2450	2450	0
44	20241224	192900	150854410	2450	2450	2450	2450	0
45	20241224	192800	150854410	2450	2450	2450	2450	0
46	20241224	192700	150854410	2450	2450	2450	2450	0
47	20241224	192600	150854410	2450	2450	2450	2450	0
48	20241224	192500	150854410	2450	2450	2450	2450	0
49	20241224	192400	150854410	2450	2450	2450	2450	0
50	20241224	192300	150854410	2450	2450	2450	2450	0
51	20241224	192200	150854410	2450	2450	2450	2450	0
52	20241224	192100	150854410	2450	2450	2450	2450	0
53	20241224	192000	150854410	2450	2450	2450	2450	0
54	20241224	191900	150854410	2450	2450	2450	2450	0
55	20241224	191800	150854410	2450	2450	2450	2450	0
56	20241224	191700	150854410	2450	2450	2450	2450	0
57	20241224	191600	150854410	2450	2450	2450	2450	0
58	20241224	191500	150854410	2450	2450	2450	2450	0
59	20241224	191400	150854410	2450	2450	2450	2450	0
60	20241224	191300	150854410	2450	2450	2450	2450	0
61	20241224	191200	150854410	2450	2450	2450	2450	0
62	20241224	191100	150854410	2450	2450	2450	2450	914
63	20241224	191000	150854410	2450	2450	2450	2450	0
64	20241224	190900	150854410	2450	2450	2450	2450	0
65	20241224	190800	150854410	2450	2450	2450	2450	0
66	20241224	190700	150854410	2450	2450	2450	2450	0
67	20241224	190600	150854410	2450	2450	2450	2450	0
68	20241224	190500	150854410	2450	2450	2450	2450	0
69	20241224	190400	150854410	2450	2450	2450	2450	0
70	20241224	190300	150854410	2450	2450	2450	2450	0
71	20241224	190200	150854410	2450	2450	2450	2450	0
72	20241224	190100	150854410	2450	2450	2450	2450	0
73	20241224	190000	150854410	2450	2450	2450	2450	0
74	20241224	185900	150854410	2450	2450	2450	2450	0
75	20241224	185800	150854410	2450	2450	2450	2450	0
76	20241224	185700	150854410	2450	2450	2450	2450	0
77	20241224	185600	150854410	2450	2450	2450	2450	0
78	20241224	185500	150854410	2450	2450	2450	2450	0
79	20241224	185400	150854410	2450	2450	2450	2450	0
80	20241224	185300	150854410	2450	2450	2450	2450	0
81	20241224	185200	150854410	2450	2450	2450	2450	0
82	20241224	185100	150854410	2450	2450	2450	2450	0
83	20241224	185000	150854410	2450	2450	2450	2450	0
84	20241224	184900	150854410	2450	2450	2450	2450	0
85	20241224	184800	150854410	2450	2450	2450	2450	0
86	20241224	184700	150854410	2450	2450	2450	2450	0
87	20241224	184600	150854410	2450	2450	2450	2450	0
88	20241224	184500	150854410	2450	2450	2450	2450	0
89	20241224	184400	150854410	2450	2450	2450	2450	0
90	20241224	184300	150854410	2450	2450	2450	2450	0
91	20241224	184200	150854410	2450	2450	2450	2450	0
92	20241224	184100	150854410	2450	2450	2450	2450	914
93	20241224	184000	150854410	2450	2450	2450	2450	0
94	20241224	183900	150854410	2450	2450	2450	2450	0
95	20241224	183800	150854410	2450	2450	2450	2450	0
96	20241224	183700	150854410	2450	2450	2450	2450	0
97	20241224	183600	150854410	2450	2450	2450	2450	0
98	20241224	183500	150854410	2450	2450	2450	2450	0
99	20241224	183400	150854410	2450	2450	2450	2450	0
100	20241224	183300	150854410	2450	2450	2450	2450	0
101	20241224	183200	150854410	2450	2450	2450	2450	0
102	20241224	183100	150854410	2450	2450	2450	2450	0
103	20241224	183000	150854410	2450	2450	2450	2450	0
104	20241224	182900	150854410	2450	2450	2450	2450	0
105	20241224	182800	150854410	2450	2450	2450	2450	0
106	20241224	182700	150854410	2450	2450	2450	2450	0
107	20241224	182600	150854410	2450	2450	2450	2450	0
108	20241224	182500	150854410	2450	2450	2450	2450	0
109	20241224	182400	150854410	2450	2450	2450	2450	0
110	20241224	182300	150854410	2450	2450	2450	2450	0
111	20241224	182200	150854410	2450	2450	2450	2450	0
112	20241224	182100	150854410	2450	2450	2450	2450	0
113	20241224	182000	150854410	2450	2450	2450	2450	0
114	20241224	181900	150854410	2450	2450	2450	2450	0
115	20241224	181800	150854410	2450	2450	2450	2450	0
116	20241224	181700	150854410	2450	2450	2450	2450	0
117	20241224	181600	150854410	2450	2450	2450	2450	0
118	20241224	181500	150854410	2450	2450	2450	2450	0
119	20241224	181400	150854410	2450	2450	2450	2450	0
120	20241224	181300	150854410	2450	2450	2450	2450	0
121	20241224	181200	150854410	2450	2450	2450	2450	0
122	20241224	181100	150854410	2450	2450	2450	2450	914
123	20241224	181000	150854410	2450	2450	2450	2450	0
124	20241224	180900	150854410	2450	2450	2450	2450	0
125	20241224	180800	150854410	2450	2450	2450	2450	0
126	20241224	180700	150854410	2450	2450	2450	2450	0
127	20241224	180600	150854410	2450	2450	2450	2450	0
128	20241224	180500	150854410	2450	2450	2450	2450	0
129	20241224	180400	150854410	2450	2450	2450	2450	0
130	20241224	180300	150854410	2450	2450	2450	2450	0
131	20241224	180200	150854410	2450	2450	2450	2450	0
132	20241224	180100	150854410	2450	2450	2450	2450	0
133	20241224	180000	150854410	2450	2450	2450	2450	0
134	20241224	175900	150854410	2450	2450	2450	2450	0
135	20241224	175800	150854410	2450	2450	2450	2450	0
136	20241224	175700	150854410	2450	2450	2450	2450	0
137	20241224	175600	150854410	2450	2450	2450	2450	0
138	20241224	175500	150854410	2450	2450	2450	2450	0
139	20241224	175400	150854410	2450	2450	2450	2450	0
140	20241224	175300	150854410	2450	2450	2450	2450	0
141	20241224	175200	150854410	2450	2450	2450	2450	0
142	20241224	175100	150854410	2450	2450	2450	2450	0
143	20241224	175000	150854410	2450	2450	2450	2450	0
144	20241224	174900	150854410	2450	2450	2450	2450	0
145	20241224	174800	150854410	2450	2450	2450	2450	0
146	20241224	174700	150854410	2450	2450	2450	2450	0
147	20241224	174600	150854410	2450	2450	2450	2450	0
148	20241224	174500	150854410	2450	2450	2450	2450	0
149	20241224	174400	150854410	2450	2450	2450	2450	0
150	20241224	174300	150854410	2450	2450	2450	2450	0
151	20241224	174200	150854410	2450	2450	2450	2450	0
152	20241224	174100	150854410	2450	2450	2450	2450	914
153	20241224	174000	150854410	2450	2450	2450	2450	0
154	20241224	173900	150854410	2450	2450	2450	2450	0
155	20241224	173800	150854410	2450	2450	2450	2450	0
156	20241224	173700	150854410	2450	2450	2450	2450	0
157	20241224	173600	150854410	2450	2450	2450	2450	0
158	20241224	173500	150854410	2450	2450	2450	2450	0
159	20241224	173400	150854410	2450	2450	2450	2450	0
160	20241224	173300	150854410	2450	2450	2450	2450	0
161	20241224	173200	150854410	2450	2450	2450	2450	0
162	20241224	173100	150854410	2450	2450	2450	2450	0
163	20241224	173000	150854410	2450	2450	2450	2450	0
164	20241224	172900	150854410	2450	2450	2450	2450	0
165	20241224	172800	150854410	2450	2450	2450	2450	0
166	20241224	172700	150854410	2450	2450	2450	2450	0
167	20241224	172600	150854410	2450	2450	2450	2450	0
168	20241224	172500	150854410	2450	2450	2450	2450	0
169	20241224	172400	150854410	2450	2450	2450	2450	0
170	20241224	172300	150854410	2450	2450	2450	2450	0
171	20241224	172200	150854410	2450	2450	2450	2450	0
172	20241224	172100	150854410	2450	2450	2450	2450	0
173	20241224	172000	150854410	2450	2450	2450	2450	0
174	20241224	171900	150854410	2450	2450	2450	2450	0
175	20241224	171800	150854410	2450	2450	2450	2450	0
176	20241224	171700	150854410	2450	2450	2450	2450	0
177	20241224	171600	150854410	2450	2450	2450	2450	0
178	20241224	171500	150854410	2450	2450	2450	2450	0
179	20241224	171400	150854410	2450	2450	2450	2450	0
180	20241224	171300	150854410	2450	2450	2450	2450	0
181	20241224	171200	150854410	2450	2450	2450	2450	0
182	20241224	171100	150854410	2450	2450	2450	2450	914
183	20241224	171000	150854410	2450	2450	2450	2450	0
184	20241224	170900	150854410	2450	2450	2450	2450	0
185	20241224	170800	150854410	2450	2450	2450	2450	0
186	20241224	170700	150854410	2450	2450	2450	2450	0
187	20241224	170600	150854410	2450	2450	2450	2450	0
188	20241224	170500	150854410	2450	2450	2450	2450	0
189	20241224	170400	150854410	2450	2450	2450	2450	0
190	20241224	170300	150854410	2450	2450	2450	2450	0
191	20241224	170200	150854410	2450	2450	2450	2450	0
192	20241224	170100	150854410	2450	2450	2450	2450	0
193	20241224	170000	150854410	2450	2450	2450	2450	0
194	20241224	165900	150854410	2450	2450	2450	2450	0
195	20241224	165800	150854410	2450	2450	2450	2450	0
196	20241224	165700	150854410	2450	2450	2450	2450	0
197	20241224	165600	150854410	2450	2450	2450	2450	0
198	20241224	165500	150854410	2450	2450	2450	2450	0
199	20241224	165400	150854410	2450	2450	2450	2450	0
200	20241224	165300	150854410	2450	2450	2450	2450	0
201	20241224	165200	150854410	2450	2450	2450	2450	0
202	20241224	165100	150854410	2450	2450	2450	2450	0
203	20241224	165000	150854410	2450	2450	2450	2450	0
204	20241224	164900	150854410	2450	2450	2450	2450	0
205	20241224	164800	150854410	2450	2450	2450	2450	0
206	20241224	164700	150854410	2450	2450	2450	2450	0
207	20241224	164600	150854410	2450	2450	2450	2450	0
208	20241224	164500	150854410	2450	2450	2450	2450	0
209	20241224	164400	150854410	2450	2450	2450	2450	0
210	20241224	164300	150854410	2450	2450	2450	2450	0
211	20241224	164200	150854410	2450	2450	2450	2450	0
212	20241224	164100	150854410	2450	2450	2450	2450	914
213	20241224	164000	150854410	2450	2450	2450	2450	0
214	20241224	163900	150854410	2450	2450	2450	2450	0
215	20241224	163800	150854410	2450	2450	2450	2450	0
216	20241224	163700	150854410	2450	2450	2450	2450	0
217	20241224	163600	150854410	2450	2450	2450	2450	0
218	20241224	163500	150854410	2450	2450	2450	2450	0
219	20241224	163400	150854410	2450	2450	2450	2450	0
220	20241224	163300	150854410	2450	2450	2450	2450	0
221	20241224	163200	150854410	2450	2450	2450	2450	0
222	20241224	163100	150854410	2450	2450	2450	2450	0
223	20241224	163000	150854410	2450	2450	2450	2450	0
224	20241224	162900	150854410	2450	2450	2450	2450	0
225	20241224	162800	150854410	2450	2450	2450	2450	0
226	20241224	162700	150854410	2450	2450	2450	2450	0
227	20241224	162600	150854410	2450	2450	2450	2450	0
228	20241224	162500	150854410	2450	2450	2450	2450	0
229	20241224	162400	150854410	2450	2450	2450	2450	0
230	20241224	162300	150854410	2450	2450	2450	2450	0
231	20241224	162200	150854410	2450	2450	2450	2450	0
232	20241224	162100	150854410	2450	2450	2450	2450	0
233	20241224	162000	150854410	2450	2450	2450	2450	0
234	20241224	161900	150854410	2450	2450	2450	2450	0
235	20241224	161800	150854410	2450	2450	2450	2450	0
236	20241224	161700	150854410	2450	2450	2450	2450	0
237	20241224	161600	150854410	2450	2450	2450	2450	0
238	20241224	161500	150854410	2450	2450	2450	2450	0
239	20241224	161400	150854410	2450	2450	2450	2450	0
240	20241224	161300	150854410	2450	2450	2450	2450	0
241	20241224	161200	150854410	2450	2450	2450	2450	0
242	20241224	161100	150854410	2450	2450	2450	2450	914
243	20241224	161000	150854410	2450	2450	2450	2450	0
244	20241224	160900	150854410	2450	2450	2450	2450	0
245	20241224	160800	150854410	2450	2450	2450	2450	0
246	20241224	160700	150854410	2450	2450	2450	2450	0
247	20241224	160600	150854410	2450	2450	2450	2450	0
248	20241224	160500	150854410	2450	2450	2450	2450	0
249	20241224	160400	150854410	2450	2450	2450	2450	0
250	20241224	160300	150854410	2450	2450	2450	2450	0
251	20241224	160200	150854410	2450	2450	2450	2450	0
252	20241224	160100	150854410	2450	2450	2450	2450	0
253	20241224	160000	150854410	2450	2450	2450	2450	0
254	20241224	155900	150854410	2450	2450	2450	2450	0
255	20241224	155800	150854410	2450	2450	2450	2450	0
256	20241224	155700	150854410	2450	2450	2450	2450	0
257	20241224	155600	150854410	2450	2450	2450	2450	0
258	20241224	155500	150854410	2450	2450	2450	2450	0
259	20241224	155400	150854410	2450	2450	2450	2450	0
260	20241224	155300	150854410	2450	2450	2450	2450	0
261	20241224	155200	150854410	2450	2450	2450	2450	0
262	20241224	155100	150854410	2450	2450	2450	2450	0
263	20241224	155000	150854410	2450	2450	2450	2450	0
264	20241224	154900	150854410	2450	2450	2450	2450	0
265	20241224	154800	150854410	2450	2450	2450	2450	0
266	20241224	154700	150854410	2450	2450	2450	2450	0
267	20241224	154600	150854410	2450	2450	2450	2450	0
268	20241224	154500	150854410	2450	2450	2450	2450	0
269	20241224	154400	150854410	2450	2450	2450	2450	0
270	20241224	154300	150854410	2450	2450	2450	2450	0
271	20241224	154200	150854410	2450	2450	2450	2450	0
272	20241224	154100	150854410	2450	2450	2450	2450	914
273	20241224	154000	150854410	2450	2450	2450	2450	0
274	20241224	153900	150854410	2450	2450	2450	2450	0
275	20241224	153800	150854410	2450	2450	2450	2450	0
276	20241224	153700	150854410	2450	2450	2450	2450	0
277	20241224	153600	150854410	2450	2450	2450	2450	0
278	20241224	153500	150854410	2450	2450	2450	2450	0
279	20241224	153400	150854410	2450	2450	2450	2450	0
280	20241224	153300	150854410	2450	2450	2450	2450	0
281	20241224	153200	150854410	2450	2450	2450	2450	0
282	20241224	153100	150854410	2450	2450	2450	2450	0
283	20241224	153000	150854410	2450	2450	2450	2450	914
284	20241224	152900	148615110	2450	2450	2450	2450	0
285	20241224	152800	148615110	2450	2450	2450	2450	0
286	20241224	152700	148615110	2450	2450	2450	2450	0
287	20241224	152600	148615110	2450	2450	2450	2450	0
288	20241224	152500	148615110	2450	2450	2450	2450	0
289	20241224	152400	148615110	2450	2450	2450	2450	0
290	20241224	152300	148615110	2450	2450	2450	2450	0
291	20241224	152200	148615110	2450	2450	2450	2450	0
292	20241224	152100	148615110	2450	2450	2450	2450	0
293	20241224	152000	148615110	2450	2450	2450	2450	0
294	20241224	151900	148615110	2450	2450	2450	2450	103
295	20241224	151800	148362760	2460	2460	2460	2460	2
296	20241224	151700	148357840	2455	2455	2455	2455	0
297	20241224	151600	148357840	2455	2455	2455	2455	0
298	20241224	151500	148357840	2455	2455	2455	2455	0
299	20241224	151400	148357840	2455	2455	2455	2455	0
300	20241224	151300	148357840	2455	2455	2455	2455	0
301	20241224	151200	148357840	2455	2455	2455	2455	0
302	20241224	151100	148357840	2455	2455	2455	2455	1000
303	20241224	151000	145902840	2465	2465	2465	2465	0
304	20241224	150900	145902840	2465	2465	2465	2465	0
305	20241224	150800	145902840	2465	2465	2465	2465	0
306	20241224	150700	145902840	2465	2465	2465	2465	0
307	20241224	150600	145902840	2465	2465	2465	2465	0
308	20241224	150500	145902840	2465	2465	2465	2465	0
309	20241224	150400	145902840	2465	2465	2465	2465	0
310	20241224	150300	145902840	2465	2465	2465	2465	50
311	20241224	150200	145779590	2470	2470	2470	2470	0
312	20241224	150100	145779590	2470	2470	2470	2470	0
313	20241224	150000	145779590	2470	2470	2470	2470	0
314	20241224	145900	145779590	2470	2470	2470	2470	0
315	20241224	145800	145779590	2470	2470	2470	2470	0
316	20241224	145700	145779590	2470	2470	2470	2470	0
317	20241224	145600	145779590	2470	2470	2470	2470	0
318	20241224	145500	145779590	2470	2470	2470	2470	0
319	20241224	145400	145779590	2470	2470	2470	2470	2
320	20241224	145300	145774650	2470	2470	2470	2470	0
321	20241224	145200	145774650	2470	2470	2470	2470	0
322	20241224	145100	145774650	2470	2470	2470	2470	0
323	20241224	145000	145774650	2470	2470	2470	2470	1
324	20241224	144900	145772180	2470	2470	2470	2470	0
325	20241224	144800	145772180	2470	2470	2470	2470	0
326	20241224	144700	145772180	2470	2470	2470	2470	0
327	20241224	144600	145772180	2470	2470	2470	2470	0
328	20241224	144500	145772180	2470	2470	2470	2470	20
329	20241224	144400	145722780	2470	2470	2470	2470	0
330	20241224	144300	145722780	2470	2470	2470	2470	0
331	20241224	144200	145722780	2470	2470	2470	2470	0
332	20241224	144100	145722780	2470	2470	2470	2470	0
333	20241224	144000	145722780	2470	2470	2470	2470	1
334	20241224	143900	145720310	2460	2460	2460	2460	0
335	20241224	143800	145720310	2460	2460	2460	2460	280
336	20241224	143700	145031510	2475	2475	2475	2475	1
337	20241224	143600	145029035	2460	2460	2460	2460	1
338	20241224	143500	145026575	2475	2475	2475	2475	0
339	20241224	143400	145026575	2475	2475	2475	2475	0
340	20241224	143300	145026575	2475	2475	2475	2475	0
341	20241224	143200	145026575	2475	2475	2475	2475	0
342	20241224	143100	145026575	2475	2475	2475	2475	0
343	20241224	143000	145026575	2475	2475	2475	2475	0
344	20241224	142900	145026575	2475	2475	2475	2475	0
345	20241224	142800	145026575	2475	2475	2475	2475	10
346	20241224	142700	145001825	2475	2475	2475	2475	0
347	20241224	142600	145001825	2475	2475	2475	2475	0
348	20241224	142500	145001825	2475	2475	2475	2475	0
349	20241224	142400	145001825	2475	2475	2475	2475	0
350	20241224	142300	145001825	2475	2475	2475	2475	0
351	20241224	142200	145001825	2475	2475	2475	2475	0
352	20241224	142100	145001825	2475	2470	2475	2470	310
353	20241224	142000	144236075	2470	2470	2470	2470	0
354	20241224	141900	144236075	2470	2470	2470	2470	0
355	20241224	141800	144236075	2470	2470	2470	2470	0
356	20241224	141700	144236075	2470	2470	2470	2470	0
357	20241224	141600	144236075	2470	2470	2470	2470	10
358	20241224	141500	144211375	2475	2475	2475	2475	0
359	20241224	141400	144211375	2475	2475	2475	2475	0
360	20241224	141300	144211375	2475	2475	2475	2475	0
361	20241224	141200	144211375	2475	2475	2475	2475	0
362	20241224	141100	144211375	2475	2475	2475	2475	0
363	20241224	141000	144211375	2475	2475	2475	2475	0
364	20241224	140900	144211375	2475	2475	2475	2475	0
365	20241224	140800	144211375	2475	2475	2475	2475	0
366	20241224	140700	144211375	2475	2475	2475	2475	0
367	20241224	140600	144211375	2475	2475	2475	2475	0
368	20241224	140500	144211375	2475	2475	2475	2475	0
369	20241224	140400	144211375	2475	2475	2475	2475	0
370	20241224	140300	144211375	2475	2475	2475	2475	0
371	20241224	140200	144211375	2475	2475	2475	2475	0
372	20241224	140100	144211375	2475	2475	2475	2475	0
373	20241224	140000	144211375	2475	2475	2475	2475	0
374	20241224	135900	144211375	2475	2475	2475	2475	0
375	20241224	135800	144211375	2475	2475	2475	2475	0
376	20241224	135700	144211375	2475	2475	2475	2475	0
377	20241224	135600	144211375	2475	2475	2475	2475	0
378	20241224	135500	144211375	2475	2475	2475	2475	0
379	20241224	135400	144211375	2475	2475	2475	2475	0
380	20241224	135300	144211375	2475	2475	2475	2475	0
381	20241224	135200	144211375	2475	2475	2475	2475	0
382	20241224	135100	144211375	2475	2475	2475	2475	0
383	20241224	135000	144211375	2475	2475	2475	2475	0
384	20241224	134900	144211375	2475	2475	2475	2475	0
385	20241224	134800	144211375	2475	2475	2475	2475	0
386	20241224	134700	144211375	2475	2475	2475	2475	5
387	20241224	134600	144199000	2475	2475	2475	2475	1
388	20241224	134500	144196525	2475	2475	2475	2475	0
389	20241224	134400	144196525	2475	2475	2475	2475	0
390	20241224	134300	144196525	2475	2475	2475	2475	0
391	20241224	134200	144196525	2475	2475	2475	2475	0
392	20241224	134100	144196525	2475	2475	2475	2475	0
393	20241224	134000	144196525	2475	2475	2475	2475	0
394	20241224	133900	144196525	2475	2475	2475	2475	0
395	20241224	133800	144196525	2475	2475	2475	2475	0
396	20241224	133700	144196525	2475	2475	2475	2475	0
397	20241224	133600	144196525	2475	2475	2475	2475	3
398	20241224	133500	144189100	2470	2470	2470	2470	0
399	20241224	133400	144189100	2470	2470	2470	2470	0
400	20241224	133300	144189100	2470	2470	2470	2470	0
401	20241224	133200	144189100	2470	2470	2470	2470	0
402	20241224	133100	144189100	2470	2470	2470	2470	50
403	20241224	133000	144065600	2460	2460	2460	2460	0
404	20241224	132900	144065600	2460	2460	2460	2460	0
405	20241224	132800	144065600	2460	2460	2460	2460	0
406	20241224	132700	144065600	2460	2460	2460	2460	0
407	20241224	132600	144065600	2460	2460	2460	2460	0
408	20241224	132500	144065600	2460	2460	2460	2460	0
409	20241224	132400	144065600	2460	2460	2460	2460	0
410	20241224	132300	144065600	2460	2460	2460	2460	0
411	20241224	132200	144065600	2460	2460	2460	2460	0
412	20241224	132100	144065600	2460	2460	2460	2460	0
413	20241224	132000	144065600	2460	2460	2460	2460	0
414	20241224	131900	144065600	2460	2460	2460	2460	0
415	20241224	131800	144065600	2460	2465	2465	2460	130
416	20241224	131700	143745300	2470	2470	2470	2470	0
417	20241224	131600	143745300	2470	2470	2470	2470	0
418	20241224	131500	143745300	2470	2470	2470	2470	0
419	20241224	131400	143745300	2470	2470	2470	2470	0
420	20241224	131300	143745300	2470	2470	2470	2470	0
421	20241224	131200	143745300	2470	2470	2470	2470	120
422	20241224	131100	143448900	2470	2470	2470	2470	100
423	20241224	131000	143201900	2490	2490	2490	2490	0
424	20241224	130900	143201900	2490	2460	2490	2460	159
425	20241224	130800	142807835	2505	2505	2505	2505	0
426	20241224	130700	142807835	2505	2505	2505	2505	0
427	20241224	130600	142807835	2505	2505	2505	2505	42
428	20241224	130500	142702625	2500	2490	2500	2490	1242
429	20241224	130400	139598225	2490	2490	2490	2490	0
430	20241224	130300	139598225	2490	2490	2490	2490	1
431	20241224	130200	139595735	2455	2455	2455	2455	0
432	20241224	130100	139595735	2455	2455	2455	2455	1
433	20241224	130000	139593280	2495	2495	2495	2495	0
434	20241224	125900	139593280	2495	2495	2495	2495	0
435	20241224	125800	139593280	2495	2495	2495	2495	0
436	20241224	125700	139593280	2495	2495	2495	2495	0
437	20241224	125600	139593280	2495	2495	2495	2495	0
438	20241224	125500	139593280	2495	2495	2495	2495	0
439	20241224	125400	139593280	2495	2495	2495	2495	0
440	20241224	125300	139593280	2495	2475	2495	2475	1000
441	20241224	125200	137109040	2450	2450	2450	2450	38
442	20241224	125100	137015940	2475	2475	2475	2475	0
443	20241224	125000	137015940	2475	2475	2475	2475	0
444	20241224	124900	137015940	2475	2465	2475	2465	300
445	20241224	124800	136274355	2465	2465	2465	2465	0
446	20241224	124700	136274355	2465	2465	2465	2465	0
447	20241224	124600	136274355	2465	2460	2465	2460	83
448	20241224	124500	136069915	2455	2455	2455	2455	0
449	20241224	124400	136069915	2455	2455	2455	2455	0
450	20241224	124300	136069915	2455	2455	2455	2455	0
451	20241224	124200	136069915	2455	2455	2455	2455	0
452	20241224	124100	136069915	2455	2455	2455	2455	0
453	20241224	124000	136069915	2455	2455	2455	2455	0
454	20241224	123900	136069915	2455	2455	2455	2455	0
455	20241224	123800	136069915	2455	2455	2455	2455	0
456	20241224	123700	136069915	2455	2455	2455	2455	112
457	20241224	123600	135794955	2455	2455	2455	2455	23
458	20241224	123500	135738490	2450	2440	2450	2440	22
459	20241224	123400	135684610	2450	2450	2450	2450	0
460	20241224	123300	135684610	2450	2450	2450	2450	0
461	20241224	123200	135684610	2450	2450	2450	2450	0
462	20241224	123100	135684610	2450	2445	2450	2445	11
463	20241224	123000	135657700	2445	2445	2445	2445	13
464	20241224	122900	135625915	2435	2435	2435	2435	0
465	20241224	122800	135625915	2435	2435	2435	2435	0
466	20241224	122700	135625915	2435	2435	2435	2435	0
467	20241224	122600	135625915	2435	2435	2435	2435	0
468	20241224	122500	135625915	2435	2435	2435	2435	0
469	20241224	122400	135625915	2435	2430	2435	2430	138
470	20241224	122300	135289890	2440	2440	2440	2440	0
471	20241224	122200	135289890	2440	2440	2440	2440	0
472	20241224	122100	135289890	2440	2440	2440	2440	1
473	20241224	122000	135287450	2440	2460	2460	2405	5563
474	20241224	121900	121787805	2455	2455	2455	2455	0
475	20241224	121800	121787805	2455	2455	2455	2455	0
476	20241224	121700	121787805	2455	2455	2455	2455	0
477	20241224	121600	121787805	2455	2455	2455	2455	0
478	20241224	121500	121787805	2455	2455	2455	2455	0
479	20241224	121400	121787805	2455	2455	2455	2455	0
480	20241224	121300	121787805	2455	2455	2455	2455	37
481	20241224	121200	121696970	2455	2455	2455	2455	0
482	20241224	121100	121696970	2455	2455	2455	2455	0
483	20241224	121000	121696970	2455	2455	2455	2455	0
484	20241224	120900	121696970	2455	2455	2455	2455	0
485	20241224	120800	121696970	2455	2455	2455	2455	0
486	20241224	120700	121696970	2455	2455	2455	2455	0
487	20241224	120600	121696970	2455	2455	2455	2455	0
488	20241224	120500	121696970	2455	2455	2455	2455	11
489	20241224	120400	121669965	2455	2455	2455	2455	0
490	20241224	120300	121669965	2455	2455	2455	2455	322
491	20241224	120200	120879455	2455	2455	2455	2455	1
492	20241224	120100	120877000	2450	2450	2450	2450	60
493	20241224	120000	120730000	2450	2450	2450	2450	30
494	20241224	115900	120656500	2455	2455	2455	2455	0
495	20241224	115800	120656500	2455	2455	2455	2455	0
496	20241224	115700	120656500	2455	2455	2455	2455	0
497	20241224	115600	120656500	2455	2455	2455	2455	0
498	20241224	115500	120656500	2455	2455	2455	2455	0
499	20241224	115400	120656500	2455	2455	2455	2455	0
500	20241224	115300	120656500	2455	2455	2455	2455	0
501	20241224	115200	120656500	2455	2460	2460	2455	211
502	20241224	115100	120138190	2470	2470	2470	2470	10
503	20241224	115000	120113490	2460	2460	2460	2460	80
504	20241224	114900	119916690	2450	2455	2455	2450	1000
505	20241224	114800	117463945	2450	2450	2450	2450	0
506	20241224	114700	117463945	2450	2470	2470	2450	4000
507	20241224	114600	107631700	2465	2465	2465	2465	0
508	20241224	114500	107631700	2465	2465	2465	2465	1000
509	20241224	114400	105166700	2465	2480	2480	2465	3000
510	20241224	114300	97771470	2480	2480	2480	2480	0
511	20241224	114200	97771470	2480	2480	2480	2480	0
512	20241224	114100	97771470	2480	2480	2480	2480	0
513	20241224	114000	97771470	2480	2480	2480	2480	0
514	20241224	113900	97771470	2480	2480	2480	2480	0
515	20241224	113800	97771470	2480	2480	2480	2480	0
516	20241224	113700	97771470	2480	2480	2480	2480	0
517	20241224	113600	97771470	2480	2480	2480	2480	0
518	20241224	113500	97771470	2480	2480	2480	2480	0
519	20241224	113400	97771470	2480	2480	2480	2480	0
520	20241224	113300	97771470	2480	2480	2480	2480	0
521	20241224	113200	97771470	2480	2480	2480	2480	0
522	20241224	113100	97771470	2480	2480	2480	2480	0
523	20241224	113000	97771470	2480	2480	2480	2480	0
524	20241224	112900	97771470	2480	2480	2480	2480	0
525	20241224	112800	97771470	2480	2480	2480	2480	0
526	20241224	112700	97771470	2480	2480	2480	2480	0
527	20241224	112600	97771470	2480	2480	2480	2480	0
528	20241224	112500	97771470	2480	2480	2480	2480	403
529	20241224	112400	96772030	2480	2480	2480	2480	0
530	20241224	112300	96772030	2480	2480	2480	2480	0
531	20241224	112200	96772030	2480	2480	2480	2480	0
532	20241224	112100	96772030	2480	2480	2480	2480	0
533	20241224	112000	96772030	2480	2480	2480	2480	0
534	20241224	111900	96772030	2480	2480	2480	2480	0
535	20241224	111800	96772030	2480	2480	2480	2480	0
536	20241224	111700	96772030	2480	2490	2490	2480	3037
537	20241224	111600	89232920	2500	2500	2500	2500	0
538	20241224	111500	89232920	2500	2500	2500	2500	0
539	20241224	111400	89232920	2500	2500	2500	2500	0
540	20241224	111300	89232920	2500	2500	2500	2500	0
541	20241224	111200	89232920	2500	2500	2500	2500	0
542	20241224	111100	89232920	2500	2500	2500	2500	0
543	20241224	111000	89232920	2500	2500	2500	2500	0
544	20241224	110900	89232920	2500	2500	2500	2500	0
545	20241224	110800	89232920	2500	2500	2500	2500	0
546	20241224	110700	89232920	2500	2500	2500	2500	0
547	20241224	110600	89232920	2500	2500	2500	2500	0
548	20241224	110500	89232920	2500	2500	2500	2500	0
549	20241224	110400	89232920	2500	2500	2500	2500	0
550	20241224	110300	89232920	2500	2500	2500	2500	0
551	20241224	110200	89232920	2500	2500	2500	2500	0
552	20241224	110100	89232920	2500	2500	2500	2500	10
553	20241224	110000	89207920	2490	2490	2490	2490	0
554	20241224	105900	89207920	2490	2490	2490	2490	0
555	20241224	105800	89207920	2490	2490	2490	2490	0
556	20241224	105700	89207920	2490	2490	2490	2490	12
557	20241224	105600	89178040	2500	2500	2500	2500	0
558	20241224	105500	89178040	2500	2500	2500	2500	0
559	20241224	105400	89178040	2500	2500	2500	2500	0
560	20241224	105300	89178040	2500	2500	2500	2500	0
561	20241224	105200	89178040	2500	2500	2500	2500	1
562	20241224	105100	89175540	2495	2495	2495	2495	1
563	20241224	105000	89173045	2500	2500	2500	2500	0
564	20241224	104900	89173045	2500	2500	2500	2500	0
565	20241224	104800	89173045	2500	2500	2500	2500	0
566	20241224	104700	89173045	2500	2500	2500	2500	120
567	20241224	104600	88873045	2500	2500	2500	2500	0
568	20241224	104500	88873045	2500	2500	2500	2500	24
569	20241224	104400	88813045	2500	2500	2500	2500	0
570	20241224	104300	88813045	2500	2500	2500	2500	0
571	20241224	104200	88813045	2500	2500	2500	2500	0
572	20241224	104100	88813045	2500	2500	2500	2500	5
573	20241224	104000	88800545	2495	2495	2495	2495	0
574	20241224	103900	88800545	2495	2495	2495	2495	248
575	20241224	103800	88181785	2495	2495	2495	2495	251
576	20241224	103700	87555540	2490	2490	2490	2490	26
577	20241224	103600	87490800	2500	2500	2500	2500	0
578	20241224	103500	87490800	2500	2500	2500	2500	0
579	20241224	103400	87490800	2500	2500	2500	2500	0
580	20241224	103300	87490800	2500	2500	2500	2500	10
581	20241224	103200	87465800	2500	2500	2500	2500	10
582	20241224	103100	87440800	2500	2500	2500	2500	0
583	20241224	103000	87440800	2500	2500	2500	2500	0
584	20241224	102900	87440800	2500	2500	2500	2500	0
585	20241224	102800	87440800	2500	2495	2500	2495	123
586	20241224	102700	87133910	2480	2480	2480	2480	0
587	20241224	102600	87133910	2480	2480	2480	2480	0
588	20241224	102500	87133910	2480	2490	2490	2480	2990
589	20241224	102400	79711345	2495	2495	2495	2495	122
590	20241224	102300	79406955	2520	2520	2520	2520	0
591	20241224	102200	79406955	2520	2520	2520	2520	0
592	20241224	102100	79406955	2520	2515	2520	2515	5
593	20241224	102000	79394375	2520	2520	2520	2520	0
594	20241224	101900	79394375	2520	2520	2520	2520	0
595	20241224	101800	79394375	2520	2520	2520	2520	0
596	20241224	101700	79394375	2520	2520	2520	2520	0
597	20241224	101600	79394375	2520	2520	2520	2520	0
598	20241224	101500	79394375	2520	2520	2520	2520	1
599	20241224	101400	79391855	2505	2505	2505	2505	0
600	20241224	101300	79391855	2505	2510	2510	2505	153
601	20241224	101200	79008320	2525	2520	2525	2520	3
602	20241224	101100	79000750	2520	2520	2520	2520	698
603	20241224	101000	77241790	2525	2520	2525	2520	5
604	20241224	100900	77229185	2510	2510	2510	2510	15
605	20241224	100800	77191535	2530	2530	2530	2530	1
606	20241224	100700	77189005	2510	2495	2510	2495	2298
607	20241224	100600	71422215	2505	2505	2505	2505	1
608	20241224	100500	71419710	2505	2505	2505	2505	0
609	20241224	100400	71419710	2505	2505	2505	2505	0
610	20241224	100300	71419710	2505	2505	2505	2505	0
611	20241224	100200	71419710	2505	2505	2505	2505	0
612	20241224	100100	71419710	2505	2505	2505	2505	0
613	20241224	100000	71419710	2505	2505	2505	2505	0
614	20241224	095900	71419710	2505	2505	2505	2505	0
615	20241224	095800	71419710	2505	2505	2505	2505	0
616	20241224	095700	71419710	2505	2505	2505	2505	0
617	20241224	095600	71419710	2505	2505	2505	2505	0
618	20241224	095500	71419710	2505	2505	2505	2505	0
619	20241224	095400	71419710	2505	2505	2505	2505	30
620	20241224	095300	71344560	2485	2485	2485	2485	7
621	20241224	095200	71327165	2505	2505	2505	2505	0
622	20241224	095100	71327165	2505	2505	2505	2505	0
623	20241224	095000	71327165	2505	2505	2505	2505	0
624	20241224	094900	71327165	2505	2505	2505	2505	10
625	20241224	094800	71302115	2510	2480	2510	2480	1554
626	20241224	094700	67448165	2485	2485	2495	2465	12585
627	20241224	094600	36233145	2485	2485	2485	2485	0
628	20241224	094500	36233145	2485	2485	2485	2485	0
629	20241224	094400	36233145	2485	2495	2495	2485	218
630	20241224	094300	35690825	2495	2495	2495	2495	0
631	20241224	094200	35690825	2495	2505	2505	2495	35
632	20241224	094100	35603405	2510	2510	2510	2510	6
633	20241224	094000	35588345	2495	2495	2495	2495	0
634	20241224	093900	35588345	2495	2495	2495	2495	0
635	20241224	093800	35588345	2495	2495	2495	2495	14
636	20241224	093700	35553415	2495	2495	2495	2495	0
637	20241224	093600	35553415	2495	2495	2495	2495	0
638	20241224	093500	35553415	2495	2495	2495	2495	1396
639	20241224	093400	32070395	2495	2495	2495	2495	490
640	20241224	093300	30847845	2495	2495	2495	2495	0
641	20241224	093200	30847845	2495	2505	2505	2495	590
642	20241224	093100	29373920	2525	2520	2525	2520	4
643	20241224	093000	29363825	2525	2525	2525	2525	0
644	20241224	092900	29363825	2525	2525	2525	2525	0
645	20241224	092800	29363825	2525	2515	2525	2515	61
646	20241224	092700	29210390	2525	2525	2525	2525	0
647	20241224	092600	29210390	2525	2525	2525	2525	108
648	20241224	092500	28937690	2525	2525	2525	2525	0
649	20241224	092400	28937690	2525	2525	2525	2525	142
650	20241224	092300	28579140	2525	2525	2525	2525	1
651	20241224	092200	28576615	2495	2495	2495	2495	0
652	20241224	092100	28576615	2495	2495	2495	2495	0
653	20241224	092000	28576615	2495	2515	2515	2495	1704
654	20241224	091900	24314575	2535	2520	2535	2520	3344
655	20241224	091800	15854740	2530	2530	2530	2530	0
656	20241224	091700	15854740	2530	2530	2530	2530	0
657	20241224	091600	15854740	2530	2530	2530	2530	0
658	20241224	091500	15854740	2530	2530	2530	2530	4
659	20241224	091400	15844620	2530	2515	2530	2515	178
660	20241224	091300	15396920	2515	2515	2515	2515	0
661	20241224	091200	15396920	2515	2515	2515	2515	5
662	20241224	091100	15384345	2530	2525	2535	2525	321
663	20241224	091000	14572455	2515	2515	2515	2515	50
664	20241224	090900	14446705	2525	2515	2525	2515	60
665	20241224	090800	14295795	2525	2510	2530	2510	951
666	20241224	090700	11897085	2550	2550	2550	2550	0
667	20241224	090600	11897085	2550	2550	2550	2550	2000
668	20241224	090500	6797085	2550	2540	2550	2540	30
669	20241224	090400	6720735	2540	2545	2550	2540	159
670	20241224	090300	6316165	2500	2500	2500	2500	0
671	20241224	090200	6316165	2500	2480	2505	2480	1149
672	20241224	090100	3444720	2480	2480	2480	2480	0
673	20241224	090000	3444720	2480	2480	2480	2480	1389