KissMeData/011810/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	185700	252173195	4355	4355	4355	4355	606
3	20241224	185600	252173195	4355	4355	4355	4355	0
4	20241224	185500	252173195	4355	4355	4355	4355	0
5	20241224	185400	252173195	4355	4355	4355	4355	0
6	20241224	185300	252173195	4355	4355	4355	4355	0
7	20241224	185200	252173195	4355	4355	4355	4355	0
8	20241224	185100	252173195	4355	4355	4355	4355	0
9	20241224	185000	252173195	4355	4355	4355	4355	0
10	20241224	184900	252173195	4355	4355	4355	4355	0
11	20241224	184800	252173195	4355	4355	4355	4355	0
12	20241224	184700	252173195	4355	4355	4355	4355	0
13	20241224	184600	252173195	4355	4355	4355	4355	0
14	20241224	184500	252173195	4355	4355	4355	4355	0
15	20241224	184400	252173195	4355	4355	4355	4355	0
16	20241224	184300	252173195	4355	4355	4355	4355	0
17	20241224	184200	252173195	4355	4355	4355	4355	0
18	20241224	184100	252173195	4355	4355	4355	4355	0
19	20241224	184000	252173195	4355	4355	4355	4355	0
20	20241224	183900	252173195	4355	4355	4355	4355	0
21	20241224	183800	252173195	4355	4355	4355	4355	0
22	20241224	183700	252173195	4355	4355	4355	4355	0
23	20241224	183600	252173195	4355	4355	4355	4355	0
24	20241224	183500	252173195	4355	4355	4355	4355	0
25	20241224	183400	252173195	4355	4355	4355	4355	0
26	20241224	183300	252173195	4355	4355	4355	4355	0
27	20241224	183200	252173195	4355	4355	4355	4355	0
28	20241224	183100	252173195	4355	4355	4355	4355	0
29	20241224	183000	252173195	4355	4355	4355	4355	0
30	20241224	182900	252173195	4355	4355	4355	4355	0
31	20241224	182800	252173195	4355	4355	4355	4355	0
32	20241224	182700	252173195	4355	4355	4355	4355	606
33	20241224	182600	252173195	4355	4355	4355	4355	0
34	20241224	182500	252173195	4355	4355	4355	4355	0
35	20241224	182400	252173195	4355	4355	4355	4355	0
36	20241224	182300	252173195	4355	4355	4355	4355	0
37	20241224	182200	252173195	4355	4355	4355	4355	0
38	20241224	182100	252173195	4355	4355	4355	4355	0
39	20241224	182000	252173195	4355	4355	4355	4355	0
40	20241224	181900	252173195	4355	4355	4355	4355	0
41	20241224	181800	252173195	4355	4355	4355	4355	0
42	20241224	181700	252173195	4355	4355	4355	4355	0
43	20241224	181600	252173195	4355	4355	4355	4355	0
44	20241224	181500	252173195	4355	4355	4355	4355	0
45	20241224	181400	252173195	4355	4355	4355	4355	0
46	20241224	181300	252173195	4355	4355	4355	4355	0
47	20241224	181200	252173195	4355	4355	4355	4355	0
48	20241224	181100	252173195	4355	4355	4355	4355	0
49	20241224	181000	252173195	4355	4355	4355	4355	0
50	20241224	180900	252173195	4355	4355	4355	4355	0
51	20241224	180800	252173195	4355	4355	4355	4355	0
52	20241224	180700	252173195	4355	4355	4355	4355	0
53	20241224	180600	252173195	4355	4355	4355	4355	0
54	20241224	180500	252173195	4355	4355	4355	4355	0
55	20241224	180400	252173195	4355	4355	4355	4355	0
56	20241224	180300	252173195	4355	4355	4355	4355	0
57	20241224	180200	252173195	4355	4355	4355	4355	0
58	20241224	180100	252173195	4355	4355	4355	4355	0
59	20241224	180000	252173195	4355	4355	4355	4355	0
60	20241224	175900	252173195	4355	4355	4355	4355	0
61	20241224	175800	252173195	4355	4355	4355	4355	0
62	20241224	175700	252173195	4355	4355	4355	4355	606
63	20241224	175600	252173195	4355	4355	4355	4355	0
64	20241224	175500	252173195	4355	4355	4355	4355	0
65	20241224	175400	252173195	4355	4355	4355	4355	0
66	20241224	175300	252173195	4355	4355	4355	4355	0
67	20241224	175200	252173195	4355	4355	4355	4355	0
68	20241224	175100	252173195	4355	4355	4355	4355	0
69	20241224	175000	252173195	4355	4355	4355	4355	0
70	20241224	174900	252173195	4355	4355	4355	4355	0
71	20241224	174800	252173195	4355	4355	4355	4355	0
72	20241224	174700	252173195	4355	4355	4355	4355	0
73	20241224	174600	252173195	4355	4355	4355	4355	0
74	20241224	174500	252173195	4355	4355	4355	4355	0
75	20241224	174400	252173195	4355	4355	4355	4355	0
76	20241224	174300	252173195	4355	4355	4355	4355	0
77	20241224	174200	252173195	4355	4355	4355	4355	0
78	20241224	174100	252173195	4355	4355	4355	4355	0
79	20241224	174000	252173195	4355	4355	4355	4355	0
80	20241224	173900	252173195	4355	4355	4355	4355	0
81	20241224	173800	252173195	4355	4355	4355	4355	0
82	20241224	173700	252173195	4355	4355	4355	4355	0
83	20241224	173600	252173195	4355	4355	4355	4355	0
84	20241224	173500	252173195	4355	4355	4355	4355	0
85	20241224	173400	252173195	4355	4355	4355	4355	0
86	20241224	173300	252173195	4355	4355	4355	4355	0
87	20241224	173200	252173195	4355	4355	4355	4355	0
88	20241224	173100	252173195	4355	4355	4355	4355	0
89	20241224	173000	252173195	4355	4355	4355	4355	0
90	20241224	172900	252173195	4355	4355	4355	4355	0
91	20241224	172800	252173195	4355	4355	4355	4355	0
92	20241224	172700	252173195	4355	4355	4355	4355	606
93	20241224	172600	252173195	4355	4355	4355	4355	0
94	20241224	172500	252173195	4355	4355	4355	4355	0
95	20241224	172400	252173195	4355	4355	4355	4355	0
96	20241224	172300	252173195	4355	4355	4355	4355	0
97	20241224	172200	252173195	4355	4355	4355	4355	0
98	20241224	172100	252173195	4355	4355	4355	4355	0
99	20241224	172000	252173195	4355	4355	4355	4355	0
100	20241224	171900	252173195	4355	4355	4355	4355	0
101	20241224	171800	252173195	4355	4355	4355	4355	0
102	20241224	171700	252173195	4355	4355	4355	4355	0
103	20241224	171600	252173195	4355	4355	4355	4355	0
104	20241224	171500	252173195	4355	4355	4355	4355	0
105	20241224	171400	252173195	4355	4355	4355	4355	0
106	20241224	171300	252173195	4355	4355	4355	4355	0
107	20241224	171200	252173195	4355	4355	4355	4355	0
108	20241224	171100	252173195	4355	4355	4355	4355	0
109	20241224	171000	252173195	4355	4355	4355	4355	0
110	20241224	170900	252173195	4355	4355	4355	4355	0
111	20241224	170800	252173195	4355	4355	4355	4355	0
112	20241224	170700	252173195	4355	4355	4355	4355	0
113	20241224	170600	252173195	4355	4355	4355	4355	0
114	20241224	170500	252173195	4355	4355	4355	4355	0
115	20241224	170400	252173195	4355	4355	4355	4355	0
116	20241224	170300	252173195	4355	4355	4355	4355	0
117	20241224	170200	252173195	4355	4355	4355	4355	0
118	20241224	170100	252173195	4355	4355	4355	4355	0
119	20241224	170000	252173195	4355	4355	4355	4355	0
120	20241224	165900	252173195	4355	4355	4355	4355	0
121	20241224	165800	252173195	4355	4355	4355	4355	0
122	20241224	165700	252173195	4355	4355	4355	4355	606
123	20241224	165600	252173195	4355	4355	4355	4355	0
124	20241224	165500	252173195	4355	4355	4355	4355	0
125	20241224	165400	252173195	4355	4355	4355	4355	0
126	20241224	165300	252173195	4355	4355	4355	4355	0
127	20241224	165200	252173195	4355	4355	4355	4355	0
128	20241224	165100	252173195	4355	4355	4355	4355	0
129	20241224	165000	252173195	4355	4355	4355	4355	0
130	20241224	164900	252173195	4355	4355	4355	4355	0
131	20241224	164800	252173195	4355	4355	4355	4355	0
132	20241224	164700	252173195	4355	4355	4355	4355	0
133	20241224	164600	252173195	4355	4355	4355	4355	0
134	20241224	164500	252173195	4355	4355	4355	4355	0
135	20241224	164400	252173195	4355	4355	4355	4355	0
136	20241224	164300	252173195	4355	4355	4355	4355	0
137	20241224	164200	252173195	4355	4355	4355	4355	0
138	20241224	164100	252173195	4355	4355	4355	4355	0
139	20241224	164000	252173195	4355	4355	4355	4355	0
140	20241224	163900	252173195	4355	4355	4355	4355	0
141	20241224	163800	252173195	4355	4355	4355	4355	0
142	20241224	163700	252173195	4355	4355	4355	4355	0
143	20241224	163600	252173195	4355	4355	4355	4355	0
144	20241224	163500	252173195	4355	4355	4355	4355	0
145	20241224	163400	252173195	4355	4355	4355	4355	0
146	20241224	163300	252173195	4355	4355	4355	4355	0
147	20241224	163200	252173195	4355	4355	4355	4355	0
148	20241224	163100	252173195	4355	4355	4355	4355	0
149	20241224	163000	252173195	4355	4355	4355	4355	0
150	20241224	162900	252173195	4355	4355	4355	4355	0
151	20241224	162800	252173195	4355	4355	4355	4355	0
152	20241224	162700	252173195	4355	4355	4355	4355	606
153	20241224	162600	252173195	4355	4355	4355	4355	0
154	20241224	162500	252173195	4355	4355	4355	4355	0
155	20241224	162400	252173195	4355	4355	4355	4355	0
156	20241224	162300	252173195	4355	4355	4355	4355	0
157	20241224	162200	252173195	4355	4355	4355	4355	0
158	20241224	162100	252173195	4355	4355	4355	4355	0
159	20241224	162000	252173195	4355	4355	4355	4355	0
160	20241224	161900	252173195	4355	4355	4355	4355	0
161	20241224	161800	252173195	4355	4355	4355	4355	0
162	20241224	161700	252173195	4355	4355	4355	4355	0
163	20241224	161600	252173195	4355	4355	4355	4355	0
164	20241224	161500	252173195	4355	4355	4355	4355	0
165	20241224	161400	252173195	4355	4355	4355	4355	0
166	20241224	161300	252173195	4355	4355	4355	4355	0
167	20241224	161200	252173195	4355	4355	4355	4355	0
168	20241224	161100	252173195	4355	4355	4355	4355	0
169	20241224	161000	252173195	4355	4355	4355	4355	0
170	20241224	160900	252173195	4355	4355	4355	4355	0
171	20241224	160800	252173195	4355	4355	4355	4355	0
172	20241224	160700	252173195	4355	4355	4355	4355	0
173	20241224	160600	252173195	4355	4355	4355	4355	0
174	20241224	160500	252173195	4355	4355	4355	4355	0
175	20241224	160400	252173195	4355	4355	4355	4355	0
176	20241224	160300	252173195	4355	4355	4355	4355	0
177	20241224	160200	252173195	4355	4355	4355	4355	0
178	20241224	160100	252173195	4355	4355	4355	4355	0
179	20241224	160000	252173195	4355	4355	4355	4355	0
180	20241224	155900	252173195	4355	4355	4355	4355	0
181	20241224	155800	252173195	4355	4355	4355	4355	0
182	20241224	155700	252173195	4355	4355	4355	4355	606
183	20241224	155600	252173195	4355	4355	4355	4355	0
184	20241224	155500	252173195	4355	4355	4355	4355	0
185	20241224	155400	252173195	4355	4355	4355	4355	0
186	20241224	155300	252173195	4355	4355	4355	4355	0
187	20241224	155200	252173195	4355	4355	4355	4355	0
188	20241224	155100	252173195	4355	4355	4355	4355	0
189	20241224	155000	252173195	4355	4355	4355	4355	0
190	20241224	154900	252173195	4355	4355	4355	4355	0
191	20241224	154800	252173195	4355	4355	4355	4355	0
192	20241224	154700	252173195	4355	4355	4355	4355	0
193	20241224	154600	252173195	4355	4355	4355	4355	0
194	20241224	154500	252173195	4355	4355	4355	4355	0
195	20241224	154400	252173195	4355	4355	4355	4355	0
196	20241224	154300	252173195	4355	4355	4355	4355	0
197	20241224	154200	252173195	4355	4355	4355	4355	0
198	20241224	154100	252173195	4355	4355	4355	4355	0
199	20241224	154000	252173195	4355	4355	4355	4355	0
200	20241224	153900	252173195	4355	4355	4355	4355	0
201	20241224	153800	252173195	4355	4355	4355	4355	0
202	20241224	153700	252173195	4355	4355	4355	4355	0
203	20241224	153600	252173195	4355	4355	4355	4355	0
204	20241224	153500	252173195	4355	4355	4355	4355	0
205	20241224	153400	252173195	4355	4355	4355	4355	0
206	20241224	153300	252173195	4355	4355	4355	4355	0
207	20241224	153200	252173195	4355	4355	4355	4355	0
208	20241224	153100	252173195	4355	4355	4355	4355	0
209	20241224	153000	252173195	4355	4355	4355	4355	606
210	20241224	152900	249534065	4365	4365	4365	4365	0
211	20241224	152800	249534065	4365	4365	4365	4365	0
212	20241224	152700	249534065	4365	4365	4365	4365	0
213	20241224	152600	249534065	4365	4365	4365	4365	0
214	20241224	152500	249534065	4365	4365	4365	4365	0
215	20241224	152400	249534065	4365	4365	4365	4365	0
216	20241224	152300	249534065	4365	4365	4365	4365	0
217	20241224	152200	249534065	4365	4365	4365	4365	0
218	20241224	152100	249534065	4365	4365	4365	4365	0
219	20241224	152000	249534065	4365	4365	4365	4365	0
220	20241224	151900	249534065	4365	4370	4370	4365	19
221	20241224	151800	249451045	4370	4370	4370	4370	88
222	20241224	151700	249066485	4370	4360	4370	4360	938
223	20241224	151600	244974325	4365	4365	4365	4365	143
224	20241224	151500	244350130	4365	4365	4365	4365	176
225	20241224	151400	243581890	4365	4365	4365	4365	0
226	20241224	151300	243581890	4365	4365	4365	4365	221
227	20241224	151200	242617225	4370	4370	4370	4370	2
228	20241224	151100	242608485	4370	4370	4370	4370	4
229	20241224	151000	242591005	4370	4370	4370	4365	75
230	20241224	150900	242263520	4370	4370	4370	4370	0
231	20241224	150800	242263520	4370	4370	4370	4370	1
232	20241224	150700	242259150	4370	4370	4370	4370	11
233	20241224	150600	242211080	4370	4365	4370	4365	99
234	20241224	150500	241778700	4365	4375	4375	4365	766
235	20241224	150400	238430860	4375	4375	4375	4375	0
236	20241224	150300	238430860	4375	4380	4380	4375	61
237	20241224	150200	238163735	4375	4375	4375	4375	50
238	20241224	150100	237944985	4370	4370	4370	4370	19
239	20241224	150000	237861955	4370	4370	4370	4370	498
240	20241224	145900	235685695	4370	4380	4380	4370	597
241	20241224	145800	233075575	4380	4380	4380	4380	160
242	20241224	145700	232374775	4380	4380	4380	4380	2
243	20241224	145600	232366015	4370	4370	4370	4370	0
244	20241224	145500	232366015	4370	4370	4370	4370	0
245	20241224	145400	232366015	4370	4375	4375	4370	148
246	20241224	145300	231718550	4380	4380	4380	4380	11
247	20241224	145200	231670370	4380	4380	4380	4380	2
248	20241224	145100	231661610	4380	4380	4380	4380	83
249	20241224	145000	231298070	4380	4380	4380	4380	0
250	20241224	144900	231298070	4380	4380	4380	4380	0
251	20241224	144800	231298070	4380	4380	4380	4380	100
252	20241224	144700	230860070	4380	4380	4380	4380	0
253	20241224	144600	230860070	4380	4380	4380	4380	44
254	20241224	144500	230667350	4380	4385	4385	4380	16
255	20241224	144400	230597240	4385	4385	4385	4385	99
256	20241224	144300	230163125	4385	4385	4385	4385	0
257	20241224	144200	230163125	4385	4385	4385	4385	0
258	20241224	144100	230163125	4385	4385	4385	4385	0
259	20241224	144000	230163125	4385	4385	4385	4385	1
260	20241224	143900	230158740	4395	4395	4395	4395	0
261	20241224	143800	230158740	4395	4390	4395	4390	2
262	20241224	143700	230149955	4395	4395	4395	4395	0
263	20241224	143600	230149955	4395	4395	4395	4395	0
264	20241224	143500	230149955	4395	4395	4395	4395	0
265	20241224	143400	230149955	4395	4395	4395	4395	0
266	20241224	143300	230149955	4395	4395	4395	4395	0
267	20241224	143200	230149955	4395	4395	4395	4395	0
268	20241224	143100	230149955	4395	4395	4395	4395	0
269	20241224	143000	230149955	4395	4395	4395	4395	2
270	20241224	142900	230141165	4395	4395	4395	4395	2
271	20241224	142800	230132375	4400	4400	4400	4400	1
272	20241224	142700	230127975	4405	4405	4405	4405	2
273	20241224	142600	230119165	4405	4405	4405	4405	0
274	20241224	142500	230119165	4405	4405	4405	4405	0
275	20241224	142400	230119165	4405	4405	4405	4405	0
276	20241224	142300	230119165	4405	4410	4410	4405	912
277	20241224	142200	226097250	4410	4410	4410	4410	4
278	20241224	142100	226079610	4410	4410	4410	4410	0
279	20241224	142000	226079610	4410	4410	4410	4410	0
280	20241224	141900	226079610	4410	4410	4410	4410	100
281	20241224	141800	225638610	4410	4410	4410	4410	0
282	20241224	141700	225638610	4410	4380	4410	4380	525
283	20241224	141600	223324110	4395	4375	4395	4375	161
284	20241224	141500	222617515	4375	4375	4375	4375	7
285	20241224	141400	222586890	4370	4370	4370	4370	0
286	20241224	141300	222586890	4370	4370	4370	4370	114
287	20241224	141200	222088710	4370	4385	4385	4370	1900
288	20241224	141100	213781785	4380	4380	4380	4380	0
289	20241224	141000	213781785	4380	4380	4380	4380	0
290	20241224	140900	213781785	4380	4380	4380	4380	0
291	20241224	140800	213781785	4380	4390	4390	4380	100
292	20241224	140700	213343720	4380	4380	4380	4380	5
293	20241224	140600	213321820	4380	4380	4380	4380	2
294	20241224	140500	213313060	4380	4380	4380	4380	0
295	20241224	140400	213313060	4380	4385	4385	4380	10
296	20241224	140300	213269255	4395	4395	4395	4395	0
297	20241224	140200	213269255	4395	4395	4395	4395	32
298	20241224	140100	213128615	4390	4390	4390	4390	0
299	20241224	140000	213128615	4390	4390	4390	4390	88
300	20241224	135900	212742295	4375	4375	4375	4375	0
301	20241224	135800	212742295	4375	4375	4375	4375	0
302	20241224	135700	212742295	4375	4375	4375	4375	0
303	20241224	135600	212742295	4375	4375	4375	4375	5
304	20241224	135500	212720420	4370	4370	4370	4370	0
305	20241224	135400	212720420	4370	4370	4370	4370	0
306	20241224	135300	212720420	4370	4370	4370	4370	0
307	20241224	135200	212720420	4370	4370	4370	4370	0
308	20241224	135100	212720420	4370	4370	4370	4370	0
309	20241224	135000	212720420	4370	4370	4370	4370	2
310	20241224	134900	212711680	4370	4385	4385	4370	318
311	20241224	134800	211320755	4385	4385	4385	4385	10
312	20241224	134700	211276905	4385	4385	4385	4385	10
313	20241224	134600	211233055	4385	4385	4385	4385	1
314	20241224	134500	211228670	4385	4385	4385	4385	0
315	20241224	134400	211228670	4385	4385	4385	4385	10
316	20241224	134300	211184820	4385	4385	4385	4385	0
317	20241224	134200	211184820	4385	4385	4385	4385	0
318	20241224	134100	211184820	4385	4385	4385	4385	20
319	20241224	134000	211097120	4385	4385	4385	4385	0
320	20241224	133900	211097120	4385	4370	4385	4370	510
321	20241224	133800	208868270	4375	4375	4375	4375	0
322	20241224	133700	208868270	4375	4375	4375	4375	300
323	20241224	133600	207555770	4370	4370	4370	4370	0
324	20241224	133500	207555770	4370	4370	4370	4370	0
325	20241224	133400	207555770	4370	4370	4370	4370	29
326	20241224	133300	207429040	4375	4375	4375	4375	121
327	20241224	133200	206899665	4375	4385	4385	4375	147
328	20241224	133100	206255785	4380	4380	4380	4380	0
329	20241224	133000	206255785	4380	4385	4385	4380	320
330	20241224	132900	204854085	4385	4385	4385	4385	22
331	20241224	132800	204757615	4390	4385	4390	4385	120
332	20241224	132700	204231355	4385	4385	4385	4385	50
333	20241224	132600	204012105	4390	4390	4390	4390	1
334	20241224	132500	204007715	4390	4390	4390	4385	44
335	20241224	132400	203814585	4390	4390	4390	4390	0
336	20241224	132300	203814585	4390	4390	4390	4390	1
337	20241224	132200	203810195	4390	4390	4390	4390	3
338	20241224	132100	203797025	4390	4390	4390	4390	18
339	20241224	132000	203718005	4385	4385	4385	4385	0
340	20241224	131900	203718005	4385	4385	4385	4385	0
341	20241224	131800	203718005	4385	4385	4385	4385	0
342	20241224	131700	203718005	4385	4385	4385	4385	10
343	20241224	131600	203674155	4385	4390	4390	4385	4
344	20241224	131500	203656605	4390	4390	4390	4390	1
345	20241224	131400	203652215	4390	4390	4390	4390	0
346	20241224	131300	203652215	4390	4390	4390	4390	11
347	20241224	131200	203603925	4390	4390	4390	4390	1
348	20241224	131100	203599535	4380	4380	4380	4380	0
349	20241224	131000	203599535	4380	4380	4380	4380	140
350	20241224	130900	202986335	4395	4395	4395	4395	0
351	20241224	130800	202986335	4395	4385	4395	4385	5
352	20241224	130700	202964370	4380	4380	4380	4380	0
353	20241224	130600	202964370	4380	4380	4380	4380	0
354	20241224	130500	202964370	4380	4380	4380	4380	0
355	20241224	130400	202964370	4380	4380	4380	4380	50
356	20241224	130300	202745370	4380	4380	4380	4380	0
357	20241224	130200	202745370	4380	4390	4390	4380	195
358	20241224	130100	201890770	4395	4395	4395	4395	5
359	20241224	130000	201868795	4390	4390	4390	4390	41
360	20241224	125900	201688805	4390	4390	4390	4390	0
361	20241224	125800	201688805	4390	4395	4395	4390	2
362	20241224	125700	201680020	4380	4380	4380	4380	1
363	20241224	125600	201675640	4380	4390	4390	4380	1000
364	20241224	125500	197286835	4390	4390	4390	4390	0
365	20241224	125400	197286835	4390	4390	4390	4390	0
366	20241224	125300	197286835	4390	4390	4390	4390	0
367	20241224	125200	197286835	4390	4390	4390	4390	1
368	20241224	125100	197282445	4390	4395	4395	4390	102
369	20241224	125000	196834655	4395	4395	4395	4395	0
370	20241224	124900	196834655	4395	4395	4395	4395	7
371	20241224	124800	196803890	4395	4395	4395	4395	3
372	20241224	124700	196790705	4395	4395	4395	4395	102
373	20241224	124600	196342415	4395	4395	4395	4395	4
374	20241224	124500	196324835	4395	4395	4395	4395	228
375	20241224	124400	195322775	4395	4395	4395	4395	5
376	20241224	124300	195300800	4395	4395	4395	4395	0
377	20241224	124200	195300800	4395	4395	4395	4395	0
378	20241224	124100	195300800	4395	4395	4395	4395	500
379	20241224	124000	193103300	4395	4395	4395	4395	12
380	20241224	123900	193050560	4405	4405	4405	4405	0
381	20241224	123800	193050560	4405	4405	4405	4405	4
382	20241224	123700	193032940	4405	4405	4405	4405	0
383	20241224	123600	193032940	4405	4395	4405	4395	11
384	20241224	123500	192984585	4395	4400	4400	4395	1739
385	20241224	123400	185333395	4405	4405	4405	4405	170
386	20241224	123300	184584545	4410	4410	4410	4410	216
387	20241224	123200	183631985	4410	4410	4410	4410	0
388	20241224	123100	183631985	4410	4410	4410	4410	0
389	20241224	123000	183631985	4410	4410	4410	4410	0
390	20241224	122900	183631985	4410	4410	4410	4410	2
391	20241224	122800	183623165	4405	4405	4405	4405	1300
392	20241224	122700	177896665	4410	4410	4410	4410	13
393	20241224	122600	177839335	4410	4410	4410	4410	0
394	20241224	122500	177839335	4410	4410	4410	4410	1000
395	20241224	122400	173429335	4410	4410	4410	4410	0
396	20241224	122300	173429335	4410	4410	4410	4410	1
397	20241224	122200	173424925	4410	4410	4410	4410	8
398	20241224	122100	173389645	4405	4410	4410	4405	15
399	20241224	122000	173323515	4410	4410	4410	4410	0
400	20241224	121900	173323515	4410	4410	4410	4410	1
401	20241224	121800	173319105	4410	4410	4410	4410	0
402	20241224	121700	173319105	4410	4410	4410	4410	1
403	20241224	121600	173314695	4410	4410	4410	4410	14
404	20241224	121500	173252955	4415	4420	4420	4415	22
405	20241224	121400	173155720	4410	4410	4410	4410	0
406	20241224	121300	173155720	4410	4410	4410	4410	0
407	20241224	121200	173155720	4410	4410	4410	4410	53
408	20241224	121100	172921990	4410	4410	4410	4410	0
409	20241224	121000	172921990	4410	4410	4410	4410	0
410	20241224	120900	172921990	4410	4410	4410	4410	0
411	20241224	120800	172921990	4410	4410	4410	4410	0
412	20241224	120700	172921990	4410	4410	4410	4410	5
413	20241224	120600	172899940	4420	4420	4420	4420	0
414	20241224	120500	172899940	4420	4420	4420	4420	1
415	20241224	120400	172895520	4420	4420	4420	4420	0
416	20241224	120300	172895520	4420	4415	4420	4415	78
417	20241224	120200	172550780	4420	4415	4420	4415	1011
418	20241224	120100	168087210	4425	4425	4425	4425	1
419	20241224	120000	168082785	4415	4415	4415	4415	0
420	20241224	115900	168082785	4415	4415	4415	4415	0
421	20241224	115800	168082785	4415	4415	4415	4415	0
422	20241224	115700	168082785	4415	4415	4415	4415	1
423	20241224	115600	168078370	4415	4415	4415	4415	0
424	20241224	115500	168078370	4415	4415	4415	4415	0
425	20241224	115400	168078370	4415	4415	4415	4415	0
426	20241224	115300	168078370	4415	4415	4415	4415	10
427	20241224	115200	168034220	4415	4415	4415	4415	1
428	20241224	115100	168029805	4415	4415	4425	4415	8
429	20241224	115000	167994465	4425	4425	4425	4425	0
430	20241224	114900	167994465	4425	4425	4425	4425	0
431	20241224	114800	167994465	4425	4425	4425	4425	254
432	20241224	114700	166870515	4425	4425	4425	4425	0
433	20241224	114600	166870515	4425	4425	4425	4425	0
434	20241224	114500	166870515	4425	4425	4425	4425	0
435	20241224	114400	166870515	4425	4425	4425	4425	0
436	20241224	114300	166870515	4425	4425	4425	4425	0
437	20241224	114200	166870515	4425	4425	4425	4425	0
438	20241224	114100	166870515	4425	4425	4425	4425	0
439	20241224	114000	166870515	4425	4425	4425	4425	1
440	20241224	113900	166866090	4405	4405	4405	4405	0
441	20241224	113800	166866090	4405	4405	4405	4405	0
442	20241224	113700	166866090	4405	4405	4405	4405	0
443	20241224	113600	166866090	4405	4405	4405	4405	0
444	20241224	113500	166866090	4405	4430	4430	4405	4
445	20241224	113400	166848420	4430	4430	4430	4430	0
446	20241224	113300	166848420	4430	4430	4430	4430	0
447	20241224	113200	166848420	4430	4430	4430	4430	1
448	20241224	113100	166843990	4405	4410	4410	4405	431
449	20241224	113000	164944910	4430	4430	4430	4430	5
450	20241224	112900	164922760	4410	4410	4410	4410	224
451	20241224	112800	163934920	4430	4430	4430	4430	0
452	20241224	112700	163934920	4430	4430	4430	4430	0
453	20241224	112600	163934920	4430	4430	4430	4430	1
454	20241224	112500	163930490	4430	4430	4430	4430	0
455	20241224	112400	163930490	4430	4430	4430	4430	5
456	20241224	112300	163908340	4410	4410	4410	4410	14
457	20241224	112200	163846600	4430	4430	4430	4430	0
458	20241224	112100	163846600	4430	4430	4430	4430	7
459	20241224	112000	163815590	4430	4430	4430	4430	1
460	20241224	111900	163811160	4430	4430	4430	4430	0
461	20241224	111800	163811160	4430	4430	4430	4430	1
462	20241224	111700	163806730	4410	4410	4410	4410	0
463	20241224	111600	163806730	4410	4410	4410	4410	0
464	20241224	111500	163806730	4410	4415	4415	4410	281
465	20241224	111400	162567500	4415	4430	4430	4415	562
466	20241224	111300	160086255	4430	4430	4430	4430	4
467	20241224	111200	160068535	4415	4415	4415	4415	40
468	20241224	111100	159891935	4430	4430	4430	4430	0
469	20241224	111000	159891935	4430	4430	4430	4430	0
470	20241224	110900	159891935	4430	4430	4430	4430	0
471	20241224	110800	159891935	4430	4430	4430	4430	2
472	20241224	110700	159883075	4430	4430	4430	4430	166
473	20241224	110600	159147695	4430	4430	4430	4430	5
474	20241224	110500	159125545	4430	4430	4430	4430	1
475	20241224	110400	159121115	4415	4415	4415	4415	20
476	20241224	110300	159032815	4415	4415	4415	4415	58
477	20241224	110200	158776745	4430	4415	4430	4415	40
478	20241224	110100	158600040	4415	4415	4415	4415	56
479	20241224	110000	158352800	4405	4405	4405	4405	0
480	20241224	105900	158352800	4405	4405	4405	4405	0
481	20241224	105800	158352800	4405	4415	4415	4405	46
482	20241224	105700	158150055	4415	4415	4415	4415	0
483	20241224	105600	158150055	4415	4415	4415	4415	5
484	20241224	105500	158127980	4415	4415	4415	4415	248
485	20241224	105400	157033060	4420	4425	4425	4420	749
486	20241224	105300	153721480	4430	4430	4430	4430	0
487	20241224	105200	153721480	4430	4430	4430	4430	0
488	20241224	105100	153721480	4430	4430	4430	4430	3
489	20241224	105000	153708190	4430	4430	4430	4430	50
490	20241224	104900	153486690	4435	4435	4435	4435	0
491	20241224	104800	153486690	4435	4435	4435	4435	145
492	20241224	104700	152843615	4430	4430	4430	4430	4
493	20241224	104600	152825895	4420	4425	4425	4420	100
494	20241224	104500	152383460	4420	4425	4425	4420	107
495	20241224	104400	151910220	4430	4430	4430	4430	1
496	20241224	104300	151905790	4430	4430	4430	4430	2
497	20241224	104200	151896930	4430	4430	4430	4430	7
498	20241224	104100	151865920	4435	4435	4435	4435	100
499	20241224	104000	151422420	4435	4435	4435	4435	2
500	20241224	103900	151413550	4435	4435	4435	4435	9
501	20241224	103800	151373635	4430	4435	4435	4430	169
502	20241224	103700	150624325	4435	4435	4435	4435	10
503	20241224	103600	150579975	4440	4440	4440	4440	0
504	20241224	103500	150579975	4440	4440	4440	4440	226
505	20241224	103400	149576535	4450	4450	4450	4450	10
506	20241224	103300	149532035	4450	4450	4450	4450	140
507	20241224	103200	148909035	4450	4450	4450	4450	3
508	20241224	103100	148895685	4450	4450	4450	4450	0
509	20241224	103000	148895685	4450	4445	4450	4445	153
510	20241224	102900	148215190	4450	4450	4450	4450	0
511	20241224	102800	148215190	4450	4440	4450	4440	295
512	20241224	102700	146905340	4450	4440	4450	4440	11
513	20241224	102600	146856490	4450	4450	4450	4450	1
514	20241224	102500	146852040	4440	4440	4440	4440	105
515	20241224	102400	146385840	4450	4450	4450	4450	2
516	20241224	102300	146376940	4450	4450	4450	4450	0
517	20241224	102200	146376940	4450	4450	4450	4450	0
518	20241224	102100	146376940	4450	4445	4450	4445	326
519	20241224	102000	144927735	4450	4450	4450	4450	0
520	20241224	101900	144927735	4450	4450	4450	4450	0
521	20241224	101800	144927735	4450	4450	4450	4450	9
522	20241224	101700	144887685	4455	4455	4455	4455	1
523	20241224	101600	144883230	4460	4460	4460	4460	0
524	20241224	101500	144883230	4460	4460	4460	4460	8
525	20241224	101400	144847550	4460	4435	4460	4435	301
526	20241224	101300	143512590	4420	4450	4470	4420	773
527	20241224	101200	140083745	4445	4445	4445	4445	0
528	20241224	101100	140083745	4445	4450	4450	4445	402
529	20241224	101000	138295715	4445	4460	4470	4445	1807
530	20241224	100900	130250880	4455	4460	4460	4455	8
531	20241224	100800	130215225	4460	4460	4460	4460	26
532	20241224	100700	130099265	4455	4455	4455	4455	0
533	20241224	100600	130099265	4455	4455	4455	4455	44
534	20241224	100500	129903245	4460	4460	4460	4450	304
535	20241224	100400	128550060	4460	4470	4470	4460	552
536	20241224	100300	126088130	4470	4470	4470	4460	8
537	20241224	100200	126052380	4470	4465	4470	4460	664
538	20241224	100100	123088300	4465	4465	4465	4465	0
539	20241224	100000	123088300	4465	4465	4465	4465	0
540	20241224	095900	123088300	4465	4465	4465	4465	40
541	20241224	095800	122909700	4465	4465	4465	4465	1
542	20241224	095700	122905235	4465	4465	4465	4465	109
543	20241224	095600	122418550	4465	4465	4465	4465	120
544	20241224	095500	121882750	4460	4465	4465	4460	605
545	20241224	095400	119183925	4470	4470	4470	4470	0
546	20241224	095300	119183925	4470	4470	4470	4470	20
547	20241224	095200	119094525	4465	4480	4480	4465	300
548	20241224	095100	117753475	4490	4495	4495	4490	1203
549	20241224	095000	112349325	4495	4490	4495	4490	472
550	20241224	094900	110227690	4490	4490	4495	4490	75
551	20241224	094800	109890890	4490	4490	4490	4490	65
552	20241224	094700	109599040	4490	4490	4490	4490	0
553	20241224	094600	109599040	4490	4490	4490	4490	140
554	20241224	094500	108970440	4495	4495	4495	4495	0
555	20241224	094400	108970440	4495	4495	4495	4495	0
556	20241224	094300	108970440	4495	4495	4495	4495	0
557	20241224	094200	108970440	4495	4495	4495	4495	55
558	20241224	094100	108723215	4505	4505	4505	4505	2
559	20241224	094000	108714205	4505	4505	4505	4500	1245
560	20241224	093900	103111670	4505	4505	4505	4505	1665
561	20241224	093800	95610845	4510	4520	4520	4510	3399
562	20241224	093700	80274970	4520	4525	4525	4520	56
563	20241224	093600	80021820	4535	4520	4535	4520	52
564	20241224	093500	79786750	4535	4520	4535	4520	193
565	20241224	093400	78914345	4535	4535	4535	4535	3
566	20241224	093300	78900740	4535	4535	4535	4535	7
567	20241224	093200	78868995	4535	4540	4540	4535	57
568	20241224	093100	78610495	4515	4540	4540	4515	171
569	20241224	093000	77836205	4540	4540	4540	4540	68
570	20241224	092900	77527485	4540	4540	4540	4540	302
571	20241224	092800	76156405	4540	4540	4540	4540	1077
572	20241224	092700	71266825	4540	4545	4545	4540	125
573	20241224	092600	70699105	4545	4545	4545	4545	703
574	20241224	092500	67503970	4560	4540	4560	4540	3355
575	20241224	092400	52240480	4540	4540	4540	4540	345
576	20241224	092300	50674180	4540	4540	4540	4540	310
577	20241224	092200	49266780	4545	4545	4545	4545	0
578	20241224	092100	49266780	4545	4545	4545	4545	386
579	20241224	092000	47512410	4545	4525	4550	4520	802
580	20241224	091900	43883550	4520	4550	4550	4520	20
581	20241224	091800	43793120	4550	4550	4550	4520	470
582	20241224	091700	41657620	4540	4570	4570	4540	709
583	20241224	091600	38428900	4570	4530	4570	4520	1785
584	20241224	091500	30304015	4515	4510	4530	4510	3574
585	20241224	091400	14178455	4500	4505	4505	4500	111
586	20241224	091300	13678905	4500	4500	4500	4500	201
587	20241224	091200	12774405	4510	4500	4510	4500	243
588	20241224	091100	11678825	4500	4480	4500	4480	189
589	20241224	091000	10830105	4475	4465	4475	4465	962
590	20241224	090900	6533225	4465	4465	4465	4465	1
591	20241224	090800	6528760	4465	4465	4465	4465	43
592	20241224	090700	6336765	4470	4470	4470	4470	283
593	20241224	090600	5071755	4470	4470	4470	4470	0
594	20241224	090500	5071755	4470	4470	4470	4470	14
595	20241224	090400	5009175	4430	4430	4430	4430	25
596	20241224	090300	4898425	4430	4430	4430	4430	28
597	20241224	090200	4774385	4475	4475	4475	4475	0
598	20241224	090100	4774385	4475	4480	4480	4475	6
599	20241224	090000	4747530	4420	4445	4445	4420	1069