KissMeData/217820/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204600	118598985	2250	2250	2250	2250	1798
3	20241224	204500	118598985	2250	2250	2250	2250	0
4	20241224	204400	118598985	2250	2250	2250	2250	0
5	20241224	204300	118598985	2250	2250	2250	2250	0
6	20241224	204200	118598985	2250	2250	2250	2250	0
7	20241224	204100	118598985	2250	2250	2250	2250	0
8	20241224	204000	118598985	2250	2250	2250	2250	0
9	20241224	203900	118598985	2250	2250	2250	2250	0
10	20241224	203800	118598985	2250	2250	2250	2250	0
11	20241224	203700	118598985	2250	2250	2250	2250	0
12	20241224	203600	118598985	2250	2250	2250	2250	0
13	20241224	203500	118598985	2250	2250	2250	2250	0
14	20241224	203400	118598985	2250	2250	2250	2250	0
15	20241224	203300	118598985	2250	2250	2250	2250	0
16	20241224	203200	118598985	2250	2250	2250	2250	0
17	20241224	203100	118598985	2250	2250	2250	2250	0
18	20241224	203000	118598985	2250	2250	2250	2250	0
19	20241224	202900	118598985	2250	2250	2250	2250	0
20	20241224	202800	118598985	2250	2250	2250	2250	0
21	20241224	202700	118598985	2250	2250	2250	2250	0
22	20241224	202600	118598985	2250	2250	2250	2250	0
23	20241224	202500	118598985	2250	2250	2250	2250	0
24	20241224	202400	118598985	2250	2250	2250	2250	0
25	20241224	202300	118598985	2250	2250	2250	2250	0
26	20241224	202200	118598985	2250	2250	2250	2250	0
27	20241224	202100	118598985	2250	2250	2250	2250	0
28	20241224	202000	118598985	2250	2250	2250	2250	0
29	20241224	201900	118598985	2250	2250	2250	2250	0
30	20241224	201800	118598985	2250	2250	2250	2250	0
31	20241224	201700	118598985	2250	2250	2250	2250	0
32	20241224	201600	118598985	2250	2250	2250	2250	1798
33	20241224	201500	118598985	2250	2250	2250	2250	0
34	20241224	201400	118598985	2250	2250	2250	2250	0
35	20241224	201300	118598985	2250	2250	2250	2250	0
36	20241224	201200	118598985	2250	2250	2250	2250	0
37	20241224	201100	118598985	2250	2250	2250	2250	0
38	20241224	201000	118598985	2250	2250	2250	2250	0
39	20241224	200900	118598985	2250	2250	2250	2250	0
40	20241224	200800	118598985	2250	2250	2250	2250	0
41	20241224	200700	118598985	2250	2250	2250	2250	0
42	20241224	200600	118598985	2250	2250	2250	2250	0
43	20241224	200500	118598985	2250	2250	2250	2250	0
44	20241224	200400	118598985	2250	2250	2250	2250	0
45	20241224	200300	118598985	2250	2250	2250	2250	0
46	20241224	200200	118598985	2250	2250	2250	2250	0
47	20241224	200100	118598985	2250	2250	2250	2250	0
48	20241224	200000	118598985	2250	2250	2250	2250	0
49	20241224	195900	118598985	2250	2250	2250	2250	0
50	20241224	195800	118598985	2250	2250	2250	2250	0
51	20241224	195700	118598985	2250	2250	2250	2250	0
52	20241224	195600	118598985	2250	2250	2250	2250	0
53	20241224	195500	118598985	2250	2250	2250	2250	0
54	20241224	195400	118598985	2250	2250	2250	2250	0
55	20241224	195300	118598985	2250	2250	2250	2250	0
56	20241224	195200	118598985	2250	2250	2250	2250	0
57	20241224	195100	118598985	2250	2250	2250	2250	0
58	20241224	195000	118598985	2250	2250	2250	2250	0
59	20241224	194900	118598985	2250	2250	2250	2250	0
60	20241224	194800	118598985	2250	2250	2250	2250	0
61	20241224	194700	118598985	2250	2250	2250	2250	0
62	20241224	194600	118598985	2250	2250	2250	2250	1798
63	20241224	194500	118598985	2250	2250	2250	2250	0
64	20241224	194400	118598985	2250	2250	2250	2250	0
65	20241224	194300	118598985	2250	2250	2250	2250	0
66	20241224	194200	118598985	2250	2250	2250	2250	0
67	20241224	194100	118598985	2250	2250	2250	2250	0
68	20241224	194000	118598985	2250	2250	2250	2250	0
69	20241224	193900	118598985	2250	2250	2250	2250	0
70	20241224	193800	118598985	2250	2250	2250	2250	0
71	20241224	193700	118598985	2250	2250	2250	2250	0
72	20241224	193600	118598985	2250	2250	2250	2250	0
73	20241224	193500	118598985	2250	2250	2250	2250	0
74	20241224	193400	118598985	2250	2250	2250	2250	0
75	20241224	193300	118598985	2250	2250	2250	2250	0
76	20241224	193200	118598985	2250	2250	2250	2250	0
77	20241224	193100	118598985	2250	2250	2250	2250	0
78	20241224	193000	118598985	2250	2250	2250	2250	0
79	20241224	192900	118598985	2250	2250	2250	2250	0
80	20241224	192800	118598985	2250	2250	2250	2250	0
81	20241224	192700	118598985	2250	2250	2250	2250	0
82	20241224	192600	118598985	2250	2250	2250	2250	0
83	20241224	192500	118598985	2250	2250	2250	2250	0
84	20241224	192400	118598985	2250	2250	2250	2250	0
85	20241224	192300	118598985	2250	2250	2250	2250	0
86	20241224	192200	118598985	2250	2250	2250	2250	0
87	20241224	192100	118598985	2250	2250	2250	2250	0
88	20241224	192000	118598985	2250	2250	2250	2250	0
89	20241224	191900	118598985	2250	2250	2250	2250	0
90	20241224	191800	118598985	2250	2250	2250	2250	0
91	20241224	191700	118598985	2250	2250	2250	2250	0
92	20241224	191600	118598985	2250	2250	2250	2250	1798
93	20241224	191500	118598985	2250	2250	2250	2250	0
94	20241224	191400	118598985	2250	2250	2250	2250	0
95	20241224	191300	118598985	2250	2250	2250	2250	0
96	20241224	191200	118598985	2250	2250	2250	2250	0
97	20241224	191100	118598985	2250	2250	2250	2250	0
98	20241224	191000	118598985	2250	2250	2250	2250	0
99	20241224	190900	118598985	2250	2250	2250	2250	0
100	20241224	190800	118598985	2250	2250	2250	2250	0
101	20241224	190700	118598985	2250	2250	2250	2250	0
102	20241224	190600	118598985	2250	2250	2250	2250	0
103	20241224	190500	118598985	2250	2250	2250	2250	0
104	20241224	190400	118598985	2250	2250	2250	2250	0
105	20241224	190300	118598985	2250	2250	2250	2250	0
106	20241224	190200	118598985	2250	2250	2250	2250	0
107	20241224	190100	118598985	2250	2250	2250	2250	0
108	20241224	190000	118598985	2250	2250	2250	2250	0
109	20241224	185900	118598985	2250	2250	2250	2250	0
110	20241224	185800	118598985	2250	2250	2250	2250	0
111	20241224	185700	118598985	2250	2250	2250	2250	0
112	20241224	185600	118598985	2250	2250	2250	2250	0
113	20241224	185500	118598985	2250	2250	2250	2250	0
114	20241224	185400	118598985	2250	2250	2250	2250	0
115	20241224	185300	118598985	2250	2250	2250	2250	0
116	20241224	185200	118598985	2250	2250	2250	2250	0
117	20241224	185100	118598985	2250	2250	2250	2250	0
118	20241224	185000	118598985	2250	2250	2250	2250	0
119	20241224	184900	118598985	2250	2250	2250	2250	0
120	20241224	184800	118598985	2250	2250	2250	2250	0
121	20241224	184700	118598985	2250	2250	2250	2250	0
122	20241224	184600	118598985	2250	2250	2250	2250	1798
123	20241224	184500	118598985	2250	2250	2250	2250	0
124	20241224	184400	118598985	2250	2250	2250	2250	0
125	20241224	184300	118598985	2250	2250	2250	2250	0
126	20241224	184200	118598985	2250	2250	2250	2250	0
127	20241224	184100	118598985	2250	2250	2250	2250	0
128	20241224	184000	118598985	2250	2250	2250	2250	0
129	20241224	183900	118598985	2250	2250	2250	2250	0
130	20241224	183800	118598985	2250	2250	2250	2250	0
131	20241224	183700	118598985	2250	2250	2250	2250	0
132	20241224	183600	118598985	2250	2250	2250	2250	0
133	20241224	183500	118598985	2250	2250	2250	2250	0
134	20241224	183400	118598985	2250	2250	2250	2250	0
135	20241224	183300	118598985	2250	2250	2250	2250	0
136	20241224	183200	118598985	2250	2250	2250	2250	0
137	20241224	183100	118598985	2250	2250	2250	2250	0
138	20241224	183000	118598985	2250	2250	2250	2250	0
139	20241224	182900	118598985	2250	2250	2250	2250	0
140	20241224	182800	118598985	2250	2250	2250	2250	0
141	20241224	182700	118598985	2250	2250	2250	2250	0
142	20241224	182600	118598985	2250	2250	2250	2250	0
143	20241224	182500	118598985	2250	2250	2250	2250	0
144	20241224	182400	118598985	2250	2250	2250	2250	0
145	20241224	182300	118598985	2250	2250	2250	2250	0
146	20241224	182200	118598985	2250	2250	2250	2250	0
147	20241224	182100	118598985	2250	2250	2250	2250	0
148	20241224	182000	118598985	2250	2250	2250	2250	0
149	20241224	181900	118598985	2250	2250	2250	2250	0
150	20241224	181800	118598985	2250	2250	2250	2250	0
151	20241224	181700	118598985	2250	2250	2250	2250	0
152	20241224	181600	118598985	2250	2250	2250	2250	1798
153	20241224	181500	118598985	2250	2250	2250	2250	0
154	20241224	181400	118598985	2250	2250	2250	2250	0
155	20241224	181300	118598985	2250	2250	2250	2250	0
156	20241224	181200	118598985	2250	2250	2250	2250	0
157	20241224	181100	118598985	2250	2250	2250	2250	0
158	20241224	181000	118598985	2250	2250	2250	2250	0
159	20241224	180900	118598985	2250	2250	2250	2250	0
160	20241224	180800	118598985	2250	2250	2250	2250	0
161	20241224	180700	118598985	2250	2250	2250	2250	0
162	20241224	180600	118598985	2250	2250	2250	2250	0
163	20241224	180500	118598985	2250	2250	2250	2250	0
164	20241224	180400	118598985	2250	2250	2250	2250	0
165	20241224	180300	118598985	2250	2250	2250	2250	0
166	20241224	180200	118598985	2250	2250	2250	2250	0
167	20241224	180100	118598985	2250	2250	2250	2250	0
168	20241224	180000	118598985	2250	2250	2250	2250	0
169	20241224	175900	118598985	2250	2250	2250	2250	0
170	20241224	175800	118598985	2250	2250	2250	2250	0
171	20241224	175700	118598985	2250	2250	2250	2250	0
172	20241224	175600	118598985	2250	2250	2250	2250	0
173	20241224	175500	118598985	2250	2250	2250	2250	0
174	20241224	175400	118598985	2250	2250	2250	2250	0
175	20241224	175300	118598985	2250	2250	2250	2250	0
176	20241224	175200	118598985	2250	2250	2250	2250	0
177	20241224	175100	118598985	2250	2250	2250	2250	0
178	20241224	175000	118598985	2250	2250	2250	2250	0
179	20241224	174900	118598985	2250	2250	2250	2250	0
180	20241224	174800	118598985	2250	2250	2250	2250	0
181	20241224	174700	118598985	2250	2250	2250	2250	0
182	20241224	174600	118598985	2250	2250	2250	2250	1798
183	20241224	174500	118598985	2250	2250	2250	2250	0
184	20241224	174400	118598985	2250	2250	2250	2250	0
185	20241224	174300	118598985	2250	2250	2250	2250	0
186	20241224	174200	118598985	2250	2250	2250	2250	0
187	20241224	174100	118598985	2250	2250	2250	2250	0
188	20241224	174000	118598985	2250	2250	2250	2250	0
189	20241224	173900	118598985	2250	2250	2250	2250	0
190	20241224	173800	118598985	2250	2250	2250	2250	0
191	20241224	173700	118598985	2250	2250	2250	2250	0
192	20241224	173600	118598985	2250	2250	2250	2250	0
193	20241224	173500	118598985	2250	2250	2250	2250	0
194	20241224	173400	118598985	2250	2250	2250	2250	0
195	20241224	173300	118598985	2250	2250	2250	2250	0
196	20241224	173200	118598985	2250	2250	2250	2250	0
197	20241224	173100	118598985	2250	2250	2250	2250	0
198	20241224	173000	118598985	2250	2250	2250	2250	0
199	20241224	172900	118598985	2250	2250	2250	2250	0
200	20241224	172800	118598985	2250	2250	2250	2250	0
201	20241224	172700	118598985	2250	2250	2250	2250	0
202	20241224	172600	118598985	2250	2250	2250	2250	0
203	20241224	172500	118598985	2250	2250	2250	2250	0
204	20241224	172400	118598985	2250	2250	2250	2250	0
205	20241224	172300	118598985	2250	2250	2250	2250	0
206	20241224	172200	118598985	2250	2250	2250	2250	0
207	20241224	172100	118598985	2250	2250	2250	2250	0
208	20241224	172000	118598985	2250	2250	2250	2250	0
209	20241224	171900	118598985	2250	2250	2250	2250	0
210	20241224	171800	118598985	2250	2250	2250	2250	0
211	20241224	171700	118598985	2250	2250	2250	2250	0
212	20241224	171600	118598985	2250	2250	2250	2250	1798
213	20241224	171500	118598985	2250	2250	2250	2250	0
214	20241224	171400	118598985	2250	2250	2250	2250	0
215	20241224	171300	118598985	2250	2250	2250	2250	0
216	20241224	171200	118598985	2250	2250	2250	2250	0
217	20241224	171100	118598985	2250	2250	2250	2250	0
218	20241224	171000	118598985	2250	2250	2250	2250	0
219	20241224	170900	118598985	2250	2250	2250	2250	0
220	20241224	170800	118598985	2250	2250	2250	2250	0
221	20241224	170700	118598985	2250	2250	2250	2250	0
222	20241224	170600	118598985	2250	2250	2250	2250	0
223	20241224	170500	118598985	2250	2250	2250	2250	0
224	20241224	170400	118598985	2250	2250	2250	2250	0
225	20241224	170300	118598985	2250	2250	2250	2250	0
226	20241224	170200	118598985	2250	2250	2250	2250	0
227	20241224	170100	118598985	2250	2250	2250	2250	0
228	20241224	170000	118598985	2250	2250	2250	2250	0
229	20241224	165900	118598985	2250	2250	2250	2250	0
230	20241224	165800	118598985	2250	2250	2250	2250	0
231	20241224	165700	118598985	2250	2250	2250	2250	0
232	20241224	165600	118598985	2250	2250	2250	2250	0
233	20241224	165500	118598985	2250	2250	2250	2250	0
234	20241224	165400	118598985	2250	2250	2250	2250	0
235	20241224	165300	118598985	2250	2250	2250	2250	0
236	20241224	165200	118598985	2250	2250	2250	2250	0
237	20241224	165100	118598985	2250	2250	2250	2250	0
238	20241224	165000	118598985	2250	2250	2250	2250	0
239	20241224	164900	118598985	2250	2250	2250	2250	0
240	20241224	164800	118598985	2250	2250	2250	2250	0
241	20241224	164700	118598985	2250	2250	2250	2250	0
242	20241224	164600	118598985	2250	2250	2250	2250	1798
243	20241224	164500	118598985	2250	2250	2250	2250	0
244	20241224	164400	118598985	2250	2250	2250	2250	0
245	20241224	164300	118598985	2250	2250	2250	2250	0
246	20241224	164200	118598985	2250	2250	2250	2250	0
247	20241224	164100	118598985	2250	2250	2250	2250	0
248	20241224	164000	118598985	2250	2250	2250	2250	0
249	20241224	163900	118598985	2250	2250	2250	2250	0
250	20241224	163800	118598985	2250	2250	2250	2250	0
251	20241224	163700	118598985	2250	2250	2250	2250	0
252	20241224	163600	118598985	2250	2250	2250	2250	0
253	20241224	163500	118598985	2250	2250	2250	2250	0
254	20241224	163400	118598985	2250	2250	2250	2250	0
255	20241224	163300	118598985	2250	2250	2250	2250	0
256	20241224	163200	118598985	2250	2250	2250	2250	0
257	20241224	163100	118598985	2250	2250	2250	2250	0
258	20241224	163000	118598985	2250	2250	2250	2250	0
259	20241224	162900	118598985	2250	2250	2250	2250	0
260	20241224	162800	118598985	2250	2250	2250	2250	0
261	20241224	162700	118598985	2250	2250	2250	2250	0
262	20241224	162600	118598985	2250	2250	2250	2250	0
263	20241224	162500	118598985	2250	2250	2250	2250	0
264	20241224	162400	118598985	2250	2250	2250	2250	0
265	20241224	162300	118598985	2250	2250	2250	2250	0
266	20241224	162200	118598985	2250	2250	2250	2250	0
267	20241224	162100	118598985	2250	2250	2250	2250	0
268	20241224	162000	118598985	2250	2250	2250	2250	0
269	20241224	161900	118598985	2250	2250	2250	2250	0
270	20241224	161800	118598985	2250	2250	2250	2250	0
271	20241224	161700	118598985	2250	2250	2250	2250	0
272	20241224	161600	118598985	2250	2250	2250	2250	1798
273	20241224	161500	118598985	2250	2250	2250	2250	0
274	20241224	161400	118598985	2250	2250	2250	2250	0
275	20241224	161300	118598985	2250	2250	2250	2250	0
276	20241224	161200	118598985	2250	2250	2250	2250	0
277	20241224	161100	118598985	2250	2250	2250	2250	0
278	20241224	161000	118598985	2250	2250	2250	2250	0
279	20241224	160900	118598985	2250	2250	2250	2250	0
280	20241224	160800	118598985	2250	2250	2250	2250	0
281	20241224	160700	118598985	2250	2250	2250	2250	0
282	20241224	160600	118598985	2250	2250	2250	2250	0
283	20241224	160500	118598985	2250	2250	2250	2250	0
284	20241224	160400	118598985	2250	2250	2250	2250	0
285	20241224	160300	118598985	2250	2250	2250	2250	0
286	20241224	160200	118598985	2250	2250	2250	2250	0
287	20241224	160100	118598985	2250	2250	2250	2250	0
288	20241224	160000	118598985	2250	2250	2250	2250	0
289	20241224	155900	118598985	2250	2250	2250	2250	0
290	20241224	155800	118598985	2250	2250	2250	2250	0
291	20241224	155700	118598985	2250	2250	2250	2250	0
292	20241224	155600	118598985	2250	2250	2250	2250	0
293	20241224	155500	118598985	2250	2250	2250	2250	0
294	20241224	155400	118598985	2250	2250	2250	2250	0
295	20241224	155300	118598985	2250	2250	2250	2250	0
296	20241224	155200	118598985	2250	2250	2250	2250	0
297	20241224	155100	118598985	2250	2250	2250	2250	0
298	20241224	155000	118598985	2250	2250	2250	2250	0
299	20241224	154900	118598985	2250	2250	2250	2250	0
300	20241224	154800	118598985	2250	2250	2250	2250	0
301	20241224	154700	118598985	2250	2250	2250	2250	0
302	20241224	154600	118598985	2250	2250	2250	2250	1798
303	20241224	154500	118598985	2250	2250	2250	2250	0
304	20241224	154400	118598985	2250	2250	2250	2250	0
305	20241224	154300	118598985	2250	2250	2250	2250	0
306	20241224	154200	118598985	2250	2250	2250	2250	0
307	20241224	154100	118598985	2250	2250	2250	2250	0
308	20241224	154000	118598985	2250	2250	2250	2250	0
309	20241224	153900	118598985	2250	2250	2250	2250	0
310	20241224	153800	118598985	2250	2250	2250	2250	0
311	20241224	153700	118598985	2250	2250	2250	2250	0
312	20241224	153600	118598985	2250	2250	2250	2250	0
313	20241224	153500	118598985	2250	2250	2250	2250	0
314	20241224	153400	118598985	2250	2250	2250	2250	0
315	20241224	153300	118598985	2250	2250	2250	2250	0
316	20241224	153200	118598985	2250	2250	2250	2250	0
317	20241224	153100	118598985	2250	2250	2250	2250	0
318	20241224	153000	118598985	2250	2250	2250	2250	1798
319	20241224	152900	114553485	2275	2275	2275	2275	0
320	20241224	152800	114553485	2275	2275	2275	2275	0
321	20241224	152700	114553485	2275	2275	2275	2275	0
322	20241224	152600	114553485	2275	2275	2275	2275	0
323	20241224	152500	114553485	2275	2275	2275	2275	0
324	20241224	152400	114553485	2275	2275	2275	2275	0
325	20241224	152300	114553485	2275	2275	2275	2275	0
326	20241224	152200	114553485	2275	2275	2275	2275	0
327	20241224	152100	114553485	2275	2275	2275	2275	0
328	20241224	152000	114553485	2275	2275	2275	2275	0
329	20241224	151900	114553485	2275	2265	2275	2260	119
330	20241224	151800	114284375	2285	2285	2285	2285	0
331	20241224	151700	114284375	2285	2285	2285	2285	1
332	20241224	151600	114282090	2280	2270	2280	2270	11
333	20241224	151500	114257110	2270	2255	2270	2255	111
334	20241224	151400	114005215	2255	2255	2255	2255	275
335	20241224	151300	113385090	2260	2265	2265	2260	16
336	20241224	151200	113348900	2280	2280	2280	2280	0
337	20241224	151100	113348900	2280	2280	2280	2280	1
338	20241224	151000	113346620	2275	2275	2275	2275	1501
339	20241224	150900	109931845	2260	2260	2260	2260	7
340	20241224	150800	109916025	2280	2260	2280	2260	10
341	20241224	150700	109893245	2270	2275	2275	2270	870
342	20241224	150600	107918340	2285	2285	2285	2285	0
343	20241224	150500	107918340	2285	2285	2285	2285	0
344	20241224	150400	107918340	2285	2285	2285	2285	0
345	20241224	150300	107918340	2285	2285	2285	2285	400
346	20241224	150200	107004340	2290	2285	2290	2285	87
347	20241224	150100	106805500	2285	2285	2285	2285	0
348	20241224	150000	106805500	2285	2285	2285	2285	1
349	20241224	145900	106803215	2295	2270	2295	2270	354
350	20241224	145800	105993625	2270	2270	2270	2270	0
351	20241224	145700	105993625	2270	2270	2270	2270	100
352	20241224	145600	105766625	2270	2270	2270	2270	0
353	20241224	145500	105766625	2270	2270	2270	2270	11
354	20241224	145400	105741655	2270	2260	2270	2260	46
355	20241224	145300	105637275	2270	2270	2270	2270	11
356	20241224	145200	105612305	2270	2260	2270	2260	30
357	20241224	145100	105544225	2255	2255	2255	2255	0
358	20241224	145000	105544225	2255	2255	2255	2255	0
359	20241224	144900	105544225	2255	2265	2265	2255	400
360	20241224	144800	104642075	2270	2270	2270	2270	7
361	20241224	144700	104626185	2270	2270	2270	2270	0
362	20241224	144600	104626185	2270	2270	2270	2270	1
363	20241224	144500	104623915	2260	2260	2260	2260	0
364	20241224	144400	104623915	2260	2260	2260	2260	100
365	20241224	144300	104397915	2260	2260	2260	2260	0
366	20241224	144200	104397915	2260	2260	2260	2260	21
367	20241224	144100	104350455	2260	2260	2260	2260	300
368	20241224	144000	103672455	2260	2260	2260	2260	0
369	20241224	143900	103672455	2260	2260	2260	2260	0
370	20241224	143800	103672455	2260	2260	2260	2260	0
371	20241224	143700	103672455	2260	2260	2260	2260	35
372	20241224	143600	103593355	2265	2265	2265	2265	0
373	20241224	143500	103593355	2265	2265	2265	2265	8
374	20241224	143400	103575235	2270	2270	2270	2270	32
375	20241224	143300	103502595	2270	2270	2270	2270	0
376	20241224	143200	103502595	2270	2270	2270	2270	0
377	20241224	143100	103502595	2270	2270	2270	2270	0
378	20241224	143000	103502595	2270	2270	2270	2270	2
379	20241224	142900	103498055	2270	2270	2270	2270	0
380	20241224	142800	103498055	2270	2270	2270	2270	3
381	20241224	142700	103491245	2270	2265	2270	2265	2
382	20241224	142600	103486710	2270	2270	2270	2270	5
383	20241224	142500	103475360	2270	2270	2270	2270	5
384	20241224	142400	103464010	2270	2270	2270	2270	0
385	20241224	142300	103464010	2270	2270	2270	2270	5
386	20241224	142200	103452660	2270	2270	2270	2270	0
387	20241224	142100	103452660	2270	2270	2270	2270	50
388	20241224	142000	103339160	2265	2265	2265	2265	195
389	20241224	141900	102897485	2265	2265	2265	2265	2
390	20241224	141800	102892955	2265	2265	2265	2265	10
391	20241224	141700	102870305	2265	2265	2265	2265	7
392	20241224	141600	102854450	2265	2265	2265	2265	10
393	20241224	141500	102831800	2265	2265	2265	2265	0
394	20241224	141400	102831800	2265	2265	2265	2265	15
395	20241224	141300	102797825	2265	2265	2265	2265	0
396	20241224	141200	102797825	2265	2265	2265	2265	27
397	20241224	141100	102736670	2265	2265	2265	2265	7
398	20241224	141000	102720815	2265	2260	2265	2260	3910
399	20241224	140900	93878450	2265	2265	2265	2265	234
400	20241224	140800	93348440	2255	2255	2255	2255	0
401	20241224	140700	93348440	2255	2255	2255	2255	0
402	20241224	140600	93348440	2255	2255	2255	2255	105
403	20241224	140500	93111665	2250	2255	2255	2250	1700
404	20241224	140400	89285430	2255	2260	2260	2255	1000
405	20241224	140300	87028975	2275	2275	2275	2275	1
406	20241224	140200	87026700	2265	2265	2265	2265	2410
407	20241224	140100	81568050	2265	2265	2265	2265	0
408	20241224	140000	81568050	2265	2265	2265	2265	100
409	20241224	135900	81341550	2265	2265	2265	2265	0
410	20241224	135800	81341550	2265	2265	2265	2265	0
411	20241224	135700	81341550	2265	2265	2265	2265	0
412	20241224	135600	81341550	2265	2270	2270	2265	300
413	20241224	135500	80661430	2270	2270	2270	2270	10
414	20241224	135400	80638730	2275	2275	2275	2275	1
415	20241224	135300	80636455	2275	2275	2275	2275	0
416	20241224	135200	80636455	2275	2275	2275	2275	0
417	20241224	135100	80636455	2275	2275	2275	2275	37
418	20241224	135000	80552280	2275	2275	2275	2275	0
419	20241224	134900	80552280	2275	2275	2275	2275	0
420	20241224	134800	80552280	2275	2275	2275	2275	0
421	20241224	134700	80552280	2275	2275	2275	2275	0
422	20241224	134600	80552280	2275	2275	2275	2275	18
423	20241224	134500	80511330	2275	2275	2275	2275	0
424	20241224	134400	80511330	2275	2275	2275	2275	0
425	20241224	134300	80511330	2275	2275	2275	2275	0
426	20241224	134200	80511330	2275	2275	2275	2275	0
427	20241224	134100	80511330	2275	2275	2275	2275	0
428	20241224	134000	80511330	2275	2275	2275	2275	0
429	20241224	133900	80511330	2275	2275	2275	2275	0
430	20241224	133800	80511330	2275	2275	2275	2275	0
431	20241224	133700	80511330	2275	2275	2275	2275	13
432	20241224	133600	80481755	2270	2270	2270	2270	0
433	20241224	133500	80481755	2270	2270	2270	2270	0
434	20241224	133400	80481755	2270	2270	2270	2270	0
435	20241224	133300	80481755	2270	2270	2270	2270	0
436	20241224	133200	80481755	2270	2270	2270	2270	0
437	20241224	133100	80481755	2270	2270	2270	2270	0
438	20241224	133000	80481755	2270	2270	2270	2270	0
439	20241224	132900	80481755	2270	2270	2270	2270	0
440	20241224	132800	80481755	2270	2270	2270	2270	0
441	20241224	132700	80481755	2270	2270	2270	2270	41
442	20241224	132600	80388685	2275	2275	2275	2275	1
443	20241224	132500	80386410	2280	2280	2280	2280	0
444	20241224	132400	80386410	2280	2280	2280	2280	1
445	20241224	132300	80384130	2270	2270	2270	2270	0
446	20241224	132200	80384130	2270	2270	2270	2270	0
447	20241224	132100	80384130	2270	2270	2270	2270	3
448	20241224	132000	80377320	2270	2270	2270	2270	0
449	20241224	131900	80377320	2270	2270	2270	2270	0
450	20241224	131800	80377320	2270	2270	2270	2270	0
451	20241224	131700	80377320	2270	2270	2270	2270	0
452	20241224	131600	80377320	2270	2270	2270	2270	0
453	20241224	131500	80377320	2270	2270	2270	2270	0
454	20241224	131400	80377320	2270	2270	2270	2270	0
455	20241224	131300	80377320	2270	2270	2270	2270	0
456	20241224	131200	80377320	2270	2270	2270	2270	0
457	20241224	131100	80377320	2270	2270	2270	2270	2006
458	20241224	131000	75823700	2280	2280	2280	2280	0
459	20241224	130900	75823700	2280	2280	2280	2280	0
460	20241224	130800	75823700	2280	2280	2280	2280	1
461	20241224	130700	75821420	2275	2275	2275	2275	0
462	20241224	130600	75821420	2275	2275	2275	2275	0
463	20241224	130500	75821420	2275	2275	2275	2275	0
464	20241224	130400	75821420	2275	2275	2275	2275	0
465	20241224	130300	75821420	2275	2275	2275	2275	0
466	20241224	130200	75821420	2275	2275	2275	2275	4
467	20241224	130100	75812320	2275	2275	2275	2275	0
468	20241224	130000	75812320	2275	2275	2275	2275	0
469	20241224	125900	75812320	2275	2275	2275	2275	72
470	20241224	125800	75648520	2280	2280	2280	2280	0
471	20241224	125700	75648520	2280	2280	2280	2280	0
472	20241224	125600	75648520	2280	2280	2280	2280	0
473	20241224	125500	75648520	2280	2280	2280	2280	0
474	20241224	125400	75648520	2280	2280	2280	2280	0
475	20241224	125300	75648520	2280	2280	2280	2280	0
476	20241224	125200	75648520	2280	2280	2280	2280	0
477	20241224	125100	75648520	2280	2280	2280	2280	0
478	20241224	125000	75648520	2280	2280	2280	2280	0
479	20241224	124900	75648520	2280	2280	2280	2280	0
480	20241224	124800	75648520	2280	2280	2280	2280	0
481	20241224	124700	75648520	2280	2280	2280	2280	0
482	20241224	124600	75648520	2280	2280	2280	2280	0
483	20241224	124500	75648520	2280	2280	2280	2280	0
484	20241224	124400	75648520	2280	2280	2280	2280	1
485	20241224	124300	75646240	2270	2270	2270	2270	0
486	20241224	124200	75646240	2270	2270	2270	2270	0
487	20241224	124100	75646240	2270	2270	2270	2270	254
488	20241224	124000	75069660	2280	2280	2280	2280	88
489	20241224	123900	74869020	2280	2280	2280	2280	5
490	20241224	123800	74857620	2285	2285	2285	2285	10
491	20241224	123700	74834770	2285	2285	2285	2285	21
492	20241224	123600	74786785	2285	2285	2285	2285	0
493	20241224	123500	74786785	2285	2285	2285	2285	10
494	20241224	123400	74763935	2285	2285	2285	2285	0
495	20241224	123300	74763935	2285	2285	2285	2285	0
496	20241224	123200	74763935	2285	2285	2285	2285	0
497	20241224	123100	74763935	2285	2285	2285	2285	0
498	20241224	123000	74763935	2285	2285	2285	2285	0
499	20241224	122900	74763935	2285	2285	2285	2285	0
500	20241224	122800	74763935	2285	2285	2285	2285	0
501	20241224	122700	74763935	2285	2285	2285	2285	0
502	20241224	122600	74763935	2285	2285	2285	2285	0
503	20241224	122500	74763935	2285	2285	2285	2285	0
504	20241224	122400	74763935	2285	2285	2285	2285	0
505	20241224	122300	74763935	2285	2285	2285	2285	0
506	20241224	122200	74763935	2285	2285	2285	2285	0
507	20241224	122100	74763935	2285	2285	2285	2285	1
508	20241224	122000	74761650	2285	2285	2285	2285	0
509	20241224	121900	74761650	2285	2285	2285	2285	0
510	20241224	121800	74761650	2285	2285	2285	2285	0
511	20241224	121700	74761650	2285	2285	2285	2285	1
512	20241224	121600	74759365	2280	2280	2280	2275	75
513	20241224	121500	74588670	2285	2285	2285	2285	4
514	20241224	121400	74579530	2285	2285	2285	2285	1
515	20241224	121300	74577245	2280	2280	2280	2280	24
516	20241224	121200	74522525	2280	2280	2280	2280	0
517	20241224	121100	74522525	2280	2280	2280	2280	0
518	20241224	121000	74522525	2280	2280	2280	2280	0
519	20241224	120900	74522525	2280	2280	2280	2280	3
520	20241224	120800	74515685	2280	2280	2280	2280	0
521	20241224	120700	74515685	2280	2280	2280	2280	0
522	20241224	120600	74515685	2280	2280	2280	2280	0
523	20241224	120500	74515685	2280	2280	2280	2280	0
524	20241224	120400	74515685	2280	2280	2280	2280	0
525	20241224	120300	74515685	2280	2280	2280	2280	0
526	20241224	120200	74515685	2280	2280	2280	2280	0
527	20241224	120100	74515685	2280	2280	2280	2280	0
528	20241224	120000	74515685	2280	2280	2280	2280	30
529	20241224	115900	74447285	2280	2280	2280	2280	30
530	20241224	115800	74378885	2280	2280	2280	2280	0
531	20241224	115700	74378885	2280	2280	2280	2280	0
532	20241224	115600	74378885	2280	2280	2280	2280	18
533	20241224	115500	74337845	2280	2280	2280	2280	0
534	20241224	115400	74337845	2280	2280	2280	2280	0
535	20241224	115300	74337845	2280	2280	2280	2280	0
536	20241224	115200	74337845	2280	2280	2280	2280	0
537	20241224	115100	74337845	2280	2280	2280	2280	0
538	20241224	115000	74337845	2280	2280	2280	2280	0
539	20241224	114900	74337845	2280	2280	2280	2280	0
540	20241224	114800	74337845	2280	2280	2280	2280	2
541	20241224	114700	74333285	2280	2280	2280	2280	3
542	20241224	114600	74326445	2280	2280	2280	2280	1
543	20241224	114500	74324165	2280	2280	2280	2280	0
544	20241224	114400	74324165	2280	2280	2280	2280	1
545	20241224	114300	74321885	2275	2275	2275	2275	1
546	20241224	114200	74319610	2280	2280	2280	2280	15
547	20241224	114100	74285410	2280	2280	2280	2280	0
548	20241224	114000	74285410	2280	2280	2280	2280	0
549	20241224	113900	74285410	2280	2280	2280	2280	0
550	20241224	113800	74285410	2280	2280	2280	2280	0
551	20241224	113700	74285410	2280	2280	2280	2280	0
552	20241224	113600	74285410	2280	2280	2280	2280	0
553	20241224	113500	74285410	2280	2280	2280	2280	0
554	20241224	113400	74285410	2280	2280	2280	2280	0
555	20241224	113300	74285410	2280	2280	2280	2280	1
556	20241224	113200	74283130	2250	2250	2250	2250	0
557	20241224	113100	74283130	2250	2250	2250	2250	0
558	20241224	113000	74283130	2250	2250	2250	2250	0
559	20241224	112900	74283130	2250	2250	2250	2250	0
560	20241224	112800	74283130	2250	2250	2250	2250	0
561	20241224	112700	74283130	2250	2250	2250	2250	0
562	20241224	112600	74283130	2250	2250	2250	2250	0
563	20241224	112500	74283130	2250	2265	2265	2250	500
564	20241224	112400	73155420	2285	2285	2285	2285	0
565	20241224	112300	73155420	2285	2285	2285	2285	0
566	20241224	112200	73155420	2285	2265	2285	2265	11
567	20241224	112100	73130485	2285	2285	2285	2270	16
568	20241224	112000	73094075	2285	2285	2285	2285	1
569	20241224	111900	73091790	2285	2285	2285	2285	0
570	20241224	111800	73091790	2285	2270	2285	2270	33
571	20241224	111700	73016865	2270	2265	2270	2265	156
572	20241224	111600	72663520	2265	2265	2265	2265	0
573	20241224	111500	72663520	2265	2265	2265	2265	22
574	20241224	111400	72613690	2260	2260	2260	2260	800
575	20241224	111300	70805690	2260	2270	2270	2260	706
576	20241224	111200	69208985	2270	2270	2270	2270	5
577	20241224	111100	69197635	2270	2270	2270	2270	0
578	20241224	111000	69197635	2270	2270	2270	2270	20
579	20241224	110900	69152235	2270	2270	2270	2270	2
580	20241224	110800	69147695	2270	2270	2270	2270	0
581	20241224	110700	69147695	2270	2270	2270	2270	0
582	20241224	110600	69147695	2270	2270	2270	2270	12
583	20241224	110500	69120455	2270	2270	2270	2270	1
584	20241224	110400	69118185	2270	2270	2270	2270	502
585	20241224	110300	67978645	2265	2265	2265	2265	1000
586	20241224	110200	65713645	2270	2270	2270	2270	126
587	20241224	110100	65427625	2270	2270	2270	2270	0
588	20241224	110000	65427625	2270	2270	2270	2270	176
589	20241224	105900	65028105	2270	2275	2275	2270	2318
590	20241224	105800	59765995	2275	2275	2275	2275	0
591	20241224	105700	59765995	2275	2275	2275	2275	0
592	20241224	105600	59765995	2275	2275	2275	2275	10
593	20241224	105500	59743245	2280	2265	2280	2265	11
594	20241224	105400	59718180	2285	2270	2285	2270	200
595	20241224	105300	59261465	2270	2270	2270	2270	648
596	20241224	105200	57790505	2270	2270	2270	2270	0
597	20241224	105100	57790505	2270	2270	2270	2270	164
598	20241224	105000	57418225	2270	2270	2270	2270	0
599	20241224	104900	57418225	2270	2270	2270	2270	110
600	20241224	104800	57168525	2265	2265	2265	2265	1
601	20241224	104700	57166260	2270	2270	2270	2270	0
602	20241224	104600	57166260	2270	2270	2270	2270	0
603	20241224	104500	57166260	2270	2270	2270	2270	0
604	20241224	104400	57166260	2270	2270	2270	2270	0
605	20241224	104300	57166260	2270	2270	2270	2270	0
606	20241224	104200	57166260	2270	2270	2270	2270	0
607	20241224	104100	57166260	2270	2270	2270	2270	2
608	20241224	104000	57161720	2270	2270	2270	2270	0
609	20241224	103900	57161720	2270	2270	2270	2270	1
610	20241224	103800	57159450	2270	2270	2270	2270	0
611	20241224	103700	57159450	2270	2270	2270	2270	0
612	20241224	103600	57159450	2270	2270	2270	2270	0
613	20241224	103500	57159450	2270	2270	2270	2270	0
614	20241224	103400	57159450	2270	2270	2270	2270	1
615	20241224	103300	57157180	2270	2270	2270	2270	1
616	20241224	103200	57154910	2270	2270	2270	2270	0
617	20241224	103100	57154910	2270	2270	2270	2270	0
618	20241224	103000	57154910	2270	2270	2270	2270	0
619	20241224	102900	57154910	2270	2270	2270	2270	5
620	20241224	102800	57143560	2265	2265	2265	2265	501
621	20241224	102700	56008795	2265	2260	2265	2245	502
622	20241224	102600	54878695	2260	2260	2260	2260	298
623	20241224	102500	54205215	2280	2280	2280	2280	0
624	20241224	102400	54205215	2280	2265	2280	2265	4
625	20241224	102300	54196110	2270	2270	2270	2270	52
626	20241224	102200	54078070	2270	2270	2270	2270	1
627	20241224	102100	54075800	2270	2275	2275	2260	5029
628	20241224	102000	42698385	2290	2290	2290	2290	0
629	20241224	101900	42698385	2290	2290	2290	2290	400
630	20241224	101800	41782385	2290	2290	2290	2290	298
631	20241224	101700	41099965	2270	2295	2295	2270	577
632	20241224	101600	39789895	2300	2300	2300	2300	1
633	20241224	101500	39787595	2300	2300	2300	2300	0
634	20241224	101400	39787595	2300	2300	2300	2300	2
635	20241224	101300	39782995	2300	2300	2300	2300	2
636	20241224	101200	39778395	2300	2300	2300	2300	0
637	20241224	101100	39778395	2300	2300	2300	2300	1
638	20241224	101000	39776095	2275	2275	2275	2275	0
639	20241224	100900	39776095	2275	2275	2275	2275	0
640	20241224	100800	39776095	2275	2275	2275	2275	292
641	20241224	100700	39111795	2275	2280	2280	2275	1803
642	20241224	100600	35001450	2300	2300	2300	2300	0
643	20241224	100500	35001450	2300	2300	2300	2300	6
644	20241224	100400	34987650	2305	2305	2305	2305	6
645	20241224	100300	34973820	2305	2305	2305	2305	150
646	20241224	100200	34628070	2285	2305	2305	2285	746
647	20241224	100100	32923440	2305	2285	2305	2285	500
648	20241224	100000	31774940	2290	2290	2290	2290	0
649	20241224	095900	31774940	2290	2290	2290	2290	0
650	20241224	095800	31774940	2290	2290	2290	2290	0
651	20241224	095700	31774940	2290	2290	2290	2290	2
652	20241224	095600	31770360	2285	2285	2285	2285	0
653	20241224	095500	31770360	2285	2285	2285	2285	0
654	20241224	095400	31770360	2285	2285	2285	2285	0
655	20241224	095300	31770360	2285	2285	2285	2285	2
656	20241224	095200	31765790	2285	2295	2295	2285	42
657	20241224	095100	31669790	2295	2295	2295	2295	2
658	20241224	095000	31665200	2310	2310	2310	2310	0
659	20241224	094900	31665200	2310	2305	2310	2305	210
660	20241224	094800	31180125	2305	2285	2305	2285	7
661	20241224	094700	31164110	2310	2310	2310	2290	73
662	20241224	094600	30996680	2310	2310	2310	2310	0
663	20241224	094500	30996680	2310	2310	2310	2310	0
664	20241224	094400	30996680	2310	2310	2310	2310	0
665	20241224	094300	30996680	2310	2310	2310	2310	1
666	20241224	094200	30994370	2310	2310	2310	2310	13
667	20241224	094100	30964340	2310	2310	2310	2310	17
668	20241224	094000	30925070	2310	2310	2310	2310	54
669	20241224	093900	30800330	2310	2310	2310	2310	100
670	20241224	093800	30569330	2290	2290	2290	2290	49
671	20241224	093700	30457120	2290	2290	2290	2290	0
672	20241224	093600	30457120	2290	2290	2290	2290	0
673	20241224	093500	30457120	2290	2300	2300	2290	152
674	20241224	093400	30108145	2300	2300	2300	2300	0
675	20241224	093300	30108145	2300	2300	2300	2300	0
676	20241224	093200	30108145	2300	2300	2300	2300	64
677	20241224	093100	29960945	2315	2315	2315	2315	5
678	20241224	093000	29949370	2315	2315	2315	2315	484
679	20241224	092900	28828910	2310	2305	2315	2305	331
680	20241224	092800	28064430	2305	2305	2305	2305	773
681	20241224	092700	26282665	2305	2305	2305	2305	8
682	20241224	092600	26264225	2310	2310	2310	2310	269
683	20241224	092500	25642835	2320	2320	2320	2320	1292
684	20241224	092400	22645395	2320	2320	2320	2320	0
685	20241224	092300	22645395	2320	2320	2320	2320	8
686	20241224	092200	22626835	2320	2320	2320	2320	0
687	20241224	092100	22626835	2320	2320	2320	2320	36
688	20241224	092000	22543315	2320	2320	2320	2320	1
689	20241224	091900	22540995	2305	2305	2305	2305	0
690	20241224	091800	22540995	2305	2305	2305	2305	0
691	20241224	091700	22540995	2305	2305	2305	2305	128
692	20241224	091600	22245955	2305	2305	2305	2305	1192
693	20241224	091500	19498395	2305	2305	2305	2305	100
694	20241224	091400	19267895	2300	2300	2300	2300	0
695	20241224	091300	19267895	2300	2300	2300	2300	0
696	20241224	091200	19267895	2300	2315	2315	2300	381
697	20241224	091100	18385925	2310	2290	2310	2290	888
698	20241224	091000	16345025	2290	2290	2290	2290	115
699	20241224	090900	16081675	2285	2310	2310	2265	3173
700	20241224	090800	8871105	2305	2305	2305	2305	105
701	20241224	090700	8629080	2305	2305	2305	2300	294
702	20241224	090600	7951685	2305	2305	2305	2305	100
703	20241224	090500	7721185	2310	2280	2310	2275	1402
704	20241224	090400	4524600	2280	2340	2340	2270	1805
705	20241224	090300	398595	2345	2345	2345	2345	0
706	20241224	090200	398595	2345	2345	2345	2345	0
707	20241224	090100	398595	2345	2345	2345	2345	0
708	20241224	090000	398595	2345	2300	2345	2300	173