KissMeData/006370/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	184800	240611090	5450	5450	5450	5450	800
3	20241224	184700	240611090	5450	5450	5450	5450	0
4	20241224	184600	240611090	5450	5450	5450	5450	0
5	20241224	184500	240611090	5450	5450	5450	5450	0
6	20241224	184400	240611090	5450	5450	5450	5450	0
7	20241224	184300	240611090	5450	5450	5450	5450	0
8	20241224	184200	240611090	5450	5450	5450	5450	0
9	20241224	184100	240611090	5450	5450	5450	5450	0
10	20241224	184000	240611090	5450	5450	5450	5450	0
11	20241224	183900	240611090	5450	5450	5450	5450	0
12	20241224	183800	240611090	5450	5450	5450	5450	0
13	20241224	183700	240611090	5450	5450	5450	5450	0
14	20241224	183600	240611090	5450	5450	5450	5450	0
15	20241224	183500	240611090	5450	5450	5450	5450	0
16	20241224	183400	240611090	5450	5450	5450	5450	0
17	20241224	183300	240611090	5450	5450	5450	5450	0
18	20241224	183200	240611090	5450	5450	5450	5450	0
19	20241224	183100	240611090	5450	5450	5450	5450	0
20	20241224	183000	240611090	5450	5450	5450	5450	0
21	20241224	182900	240611090	5450	5450	5450	5450	0
22	20241224	182800	240611090	5450	5450	5450	5450	0
23	20241224	182700	240611090	5450	5450	5450	5450	0
24	20241224	182600	240611090	5450	5450	5450	5450	0
25	20241224	182500	240611090	5450	5450	5450	5450	0
26	20241224	182400	240611090	5450	5450	5450	5450	0
27	20241224	182300	240611090	5450	5450	5450	5450	0
28	20241224	182200	240611090	5450	5450	5450	5450	0
29	20241224	182100	240611090	5450	5450	5450	5450	0
30	20241224	182000	240611090	5450	5450	5450	5450	0
31	20241224	181900	240611090	5450	5450	5450	5450	0
32	20241224	181800	240611090	5450	5450	5450	5450	800
33	20241224	181700	240611090	5450	5450	5450	5450	0
34	20241224	181600	240611090	5450	5450	5450	5450	0
35	20241224	181500	240611090	5450	5450	5450	5450	0
36	20241224	181400	240611090	5450	5450	5450	5450	0
37	20241224	181300	240611090	5450	5450	5450	5450	0
38	20241224	181200	240611090	5450	5450	5450	5450	0
39	20241224	181100	240611090	5450	5450	5450	5450	0
40	20241224	181000	240611090	5450	5450	5450	5450	0
41	20241224	180900	240611090	5450	5450	5450	5450	0
42	20241224	180800	240611090	5450	5450	5450	5450	0
43	20241224	180700	240611090	5450	5450	5450	5450	0
44	20241224	180600	240611090	5450	5450	5450	5450	0
45	20241224	180500	240611090	5450	5450	5450	5450	0
46	20241224	180400	240611090	5450	5450	5450	5450	0
47	20241224	180300	240611090	5450	5450	5450	5450	0
48	20241224	180200	240611090	5450	5450	5450	5450	0
49	20241224	180100	240611090	5450	5450	5450	5450	0
50	20241224	180000	240611090	5450	5450	5450	5450	0
51	20241224	175900	240611090	5450	5450	5450	5450	0
52	20241224	175800	240611090	5450	5450	5450	5450	0
53	20241224	175700	240611090	5450	5450	5450	5450	0
54	20241224	175600	240611090	5450	5450	5450	5450	0
55	20241224	175500	240611090	5450	5450	5450	5450	0
56	20241224	175400	240611090	5450	5450	5450	5450	0
57	20241224	175300	240611090	5450	5450	5450	5450	0
58	20241224	175200	240611090	5450	5450	5450	5450	0
59	20241224	175100	240611090	5450	5450	5450	5450	0
60	20241224	175000	240611090	5450	5450	5450	5450	0
61	20241224	174900	240611090	5450	5450	5450	5450	0
62	20241224	174800	240611090	5450	5450	5450	5450	800
63	20241224	174700	240611090	5450	5450	5450	5450	0
64	20241224	174600	240611090	5450	5450	5450	5450	0
65	20241224	174500	240611090	5450	5450	5450	5450	0
66	20241224	174400	240611090	5450	5450	5450	5450	0
67	20241224	174300	240611090	5450	5450	5450	5450	0
68	20241224	174200	240611090	5450	5450	5450	5450	0
69	20241224	174100	240611090	5450	5450	5450	5450	0
70	20241224	174000	240611090	5450	5450	5450	5450	0
71	20241224	173900	240611090	5450	5450	5450	5450	0
72	20241224	173800	240611090	5450	5450	5450	5450	0
73	20241224	173700	240611090	5450	5450	5450	5450	0
74	20241224	173600	240611090	5450	5450	5450	5450	0
75	20241224	173500	240611090	5450	5450	5450	5450	0
76	20241224	173400	240611090	5450	5450	5450	5450	0
77	20241224	173300	240611090	5450	5450	5450	5450	0
78	20241224	173200	240611090	5450	5450	5450	5450	0
79	20241224	173100	240611090	5450	5450	5450	5450	0
80	20241224	173000	240611090	5450	5450	5450	5450	0
81	20241224	172900	240611090	5450	5450	5450	5450	0
82	20241224	172800	240611090	5450	5450	5450	5450	0
83	20241224	172700	240611090	5450	5450	5450	5450	0
84	20241224	172600	240611090	5450	5450	5450	5450	0
85	20241224	172500	240611090	5450	5450	5450	5450	0
86	20241224	172400	240611090	5450	5450	5450	5450	0
87	20241224	172300	240611090	5450	5450	5450	5450	0
88	20241224	172200	240611090	5450	5450	5450	5450	0
89	20241224	172100	240611090	5450	5450	5450	5450	0
90	20241224	172000	240611090	5450	5450	5450	5450	0
91	20241224	171900	240611090	5450	5450	5450	5450	0
92	20241224	171800	240611090	5450	5450	5450	5450	800
93	20241224	171700	240611090	5450	5450	5450	5450	0
94	20241224	171600	240611090	5450	5450	5450	5450	0
95	20241224	171500	240611090	5450	5450	5450	5450	0
96	20241224	171400	240611090	5450	5450	5450	5450	0
97	20241224	171300	240611090	5450	5450	5450	5450	0
98	20241224	171200	240611090	5450	5450	5450	5450	0
99	20241224	171100	240611090	5450	5450	5450	5450	0
100	20241224	171000	240611090	5450	5450	5450	5450	0
101	20241224	170900	240611090	5450	5450	5450	5450	0
102	20241224	170800	240611090	5450	5450	5450	5450	0
103	20241224	170700	240611090	5450	5450	5450	5450	0
104	20241224	170600	240611090	5450	5450	5450	5450	0
105	20241224	170500	240611090	5450	5450	5450	5450	0
106	20241224	170400	240611090	5450	5450	5450	5450	0
107	20241224	170300	240611090	5450	5450	5450	5450	0
108	20241224	170200	240611090	5450	5450	5450	5450	0
109	20241224	170100	240611090	5450	5450	5450	5450	0
110	20241224	170000	240611090	5450	5450	5450	5450	0
111	20241224	165900	240611090	5450	5450	5450	5450	0
112	20241224	165800	240611090	5450	5450	5450	5450	0
113	20241224	165700	240611090	5450	5450	5450	5450	0
114	20241224	165600	240611090	5450	5450	5450	5450	0
115	20241224	165500	240611090	5450	5450	5450	5450	0
116	20241224	165400	240611090	5450	5450	5450	5450	0
117	20241224	165300	240611090	5450	5450	5450	5450	0
118	20241224	165200	240611090	5450	5450	5450	5450	0
119	20241224	165100	240611090	5450	5450	5450	5450	0
120	20241224	165000	240611090	5450	5450	5450	5450	0
121	20241224	164900	240611090	5450	5450	5450	5450	0
122	20241224	164800	240611090	5450	5450	5450	5450	800
123	20241224	164700	240611090	5450	5450	5450	5450	0
124	20241224	164600	240611090	5450	5450	5450	5450	0
125	20241224	164500	240611090	5450	5450	5450	5450	0
126	20241224	164400	240611090	5450	5450	5450	5450	0
127	20241224	164300	240611090	5450	5450	5450	5450	0
128	20241224	164200	240611090	5450	5450	5450	5450	0
129	20241224	164100	240611090	5450	5450	5450	5450	0
130	20241224	164000	240611090	5450	5450	5450	5450	0
131	20241224	163900	240611090	5450	5450	5450	5450	0
132	20241224	163800	240611090	5450	5450	5450	5450	0
133	20241224	163700	240611090	5450	5450	5450	5450	0
134	20241224	163600	240611090	5450	5450	5450	5450	0
135	20241224	163500	240611090	5450	5450	5450	5450	0
136	20241224	163400	240611090	5450	5450	5450	5450	0
137	20241224	163300	240611090	5450	5450	5450	5450	0
138	20241224	163200	240611090	5450	5450	5450	5450	0
139	20241224	163100	240611090	5450	5450	5450	5450	0
140	20241224	163000	240611090	5450	5450	5450	5450	0
141	20241224	162900	240611090	5450	5450	5450	5450	0
142	20241224	162800	240611090	5450	5450	5450	5450	0
143	20241224	162700	240611090	5450	5450	5450	5450	0
144	20241224	162600	240611090	5450	5450	5450	5450	0
145	20241224	162500	240611090	5450	5450	5450	5450	0
146	20241224	162400	240611090	5450	5450	5450	5450	0
147	20241224	162300	240611090	5450	5450	5450	5450	0
148	20241224	162200	240611090	5450	5450	5450	5450	0
149	20241224	162100	240611090	5450	5450	5450	5450	0
150	20241224	162000	240611090	5450	5450	5450	5450	0
151	20241224	161900	240611090	5450	5450	5450	5450	0
152	20241224	161800	240611090	5450	5450	5450	5450	800
153	20241224	161700	240611090	5450	5450	5450	5450	0
154	20241224	161600	240611090	5450	5450	5450	5450	0
155	20241224	161500	240611090	5450	5450	5450	5450	0
156	20241224	161400	240611090	5450	5450	5450	5450	0
157	20241224	161300	240611090	5450	5450	5450	5450	0
158	20241224	161200	240611090	5450	5450	5450	5450	0
159	20241224	161100	240611090	5450	5450	5450	5450	0
160	20241224	161000	240611090	5450	5450	5450	5450	0
161	20241224	160900	240611090	5450	5450	5450	5450	0
162	20241224	160800	240611090	5450	5450	5450	5450	0
163	20241224	160700	240611090	5450	5450	5450	5450	0
164	20241224	160600	240611090	5450	5450	5450	5450	0
165	20241224	160500	240611090	5450	5450	5450	5450	0
166	20241224	160400	240611090	5450	5450	5450	5450	0
167	20241224	160300	240611090	5450	5450	5450	5450	0
168	20241224	160200	240611090	5450	5450	5450	5450	0
169	20241224	160100	240611090	5450	5450	5450	5450	0
170	20241224	160000	240611090	5450	5450	5450	5450	0
171	20241224	155900	240611090	5450	5450	5450	5450	0
172	20241224	155800	240611090	5450	5450	5450	5450	0
173	20241224	155700	240611090	5450	5450	5450	5450	0
174	20241224	155600	240611090	5450	5450	5450	5450	0
175	20241224	155500	240611090	5450	5450	5450	5450	0
176	20241224	155400	240611090	5450	5450	5450	5450	0
177	20241224	155300	240611090	5450	5450	5450	5450	0
178	20241224	155200	240611090	5450	5450	5450	5450	0
179	20241224	155100	240611090	5450	5450	5450	5450	0
180	20241224	155000	240611090	5450	5450	5450	5450	0
181	20241224	154900	240611090	5450	5450	5450	5450	0
182	20241224	154800	240611090	5450	5450	5450	5450	800
183	20241224	154700	240611090	5450	5450	5450	5450	0
184	20241224	154600	240611090	5450	5450	5450	5450	0
185	20241224	154500	240611090	5450	5450	5450	5450	0
186	20241224	154400	240611090	5450	5450	5450	5450	0
187	20241224	154300	240611090	5450	5450	5450	5450	0
188	20241224	154200	240611090	5450	5450	5450	5450	0
189	20241224	154100	240611090	5450	5450	5450	5450	0
190	20241224	154000	240611090	5450	5450	5450	5450	0
191	20241224	153900	240611090	5450	5450	5450	5450	0
192	20241224	153800	240611090	5450	5450	5450	5450	0
193	20241224	153700	240611090	5450	5450	5450	5450	0
194	20241224	153600	240611090	5450	5450	5450	5450	0
195	20241224	153500	240611090	5450	5450	5450	5450	0
196	20241224	153400	240611090	5450	5450	5450	5450	0
197	20241224	153300	240611090	5450	5450	5450	5450	0
198	20241224	153200	240611090	5450	5450	5450	5450	0
199	20241224	153100	240611090	5450	5450	5450	5450	0
200	20241224	153000	240611090	5450	5450	5450	5450	800
201	20241224	152900	236251090	5460	5460	5460	5460	0
202	20241224	152800	236251090	5460	5460	5460	5460	0
203	20241224	152700	236251090	5460	5460	5460	5460	0
204	20241224	152600	236251090	5460	5460	5460	5460	0
205	20241224	152500	236251090	5460	5460	5460	5460	0
206	20241224	152400	236251090	5460	5460	5460	5460	0
207	20241224	152300	236251090	5460	5460	5460	5460	0
208	20241224	152200	236251090	5460	5460	5460	5460	0
209	20241224	152100	236251090	5460	5460	5460	5460	0
210	20241224	152000	236251090	5460	5460	5460	5460	0
211	20241224	151900	236251090	5460	5470	5470	5460	99
212	20241224	151800	235710400	5470	5470	5470	5470	75
213	20241224	151700	235300150	5490	5480	5490	5480	3
214	20241224	151600	235283700	5450	5450	5450	5450	0
215	20241224	151500	235283700	5450	5450	5450	5450	194
216	20241224	151400	234226400	5520	5520	5520	5520	0
217	20241224	151300	234226400	5520	5520	5520	5520	0
218	20241224	151200	234226400	5520	5520	5520	5520	0
219	20241224	151100	234226400	5520	5510	5520	5510	50
220	20241224	151000	233950870	5460	5470	5470	5450	1056
221	20241224	150900	228194710	5450	5450	5450	5450	0
222	20241224	150800	228194710	5450	5450	5450	5450	0
223	20241224	150700	228194710	5450	5450	5450	5450	0
224	20241224	150600	228194710	5450	5450	5450	5450	0
225	20241224	150500	228194710	5450	5450	5450	5450	0
226	20241224	150400	228194710	5450	5500	5500	5450	2003
227	20241224	150300	217256110	5500	5500	5500	5500	0
228	20241224	150200	217256110	5500	5500	5500	5500	30
229	20241224	150100	217091110	5500	5500	5500	5500	87
230	20241224	150000	216612610	5500	5500	5500	5500	40
231	20241224	145900	216392610	5500	5500	5500	5500	10
232	20241224	145800	216337610	5480	5480	5480	5480	0
233	20241224	145700	216337610	5480	5480	5480	5480	0
234	20241224	145600	216337610	5480	5500	5500	5480	2
235	20241224	145500	216326630	5480	5490	5490	5480	4
236	20241224	145400	216304680	5480	5480	5480	5480	1
237	20241224	145300	216299200	5480	5480	5490	5480	23
238	20241224	145200	216172960	5470	5470	5470	5470	2
239	20241224	145100	216162020	5490	5540	5540	5480	2741
240	20241224	145000	201107040	5540	5540	5540	5540	28
241	20241224	144900	200951920	5540	5540	5540	5540	24
242	20241224	144800	200818960	5540	5540	5540	5540	9
243	20241224	144700	200769100	5500	5500	5500	5500	0
244	20241224	144600	200769100	5500	5500	5500	5500	0
245	20241224	144500	200769100	5500	5500	5500	5500	0
246	20241224	144400	200769100	5500	5500	5500	5500	0
247	20241224	144300	200769100	5500	5500	5500	5500	0
248	20241224	144200	200769100	5500	5500	5500	5500	0
249	20241224	144100	200769100	5500	5500	5500	5500	0
250	20241224	144000	200769100	5500	5500	5500	5500	0
251	20241224	143900	200769100	5500	5500	5500	5500	0
252	20241224	143800	200769100	5500	5500	5500	5500	0
253	20241224	143700	200769100	5500	5500	5500	5500	0
254	20241224	143600	200769100	5500	5500	5500	5500	0
255	20241224	143500	200769100	5500	5510	5510	5500	201
256	20241224	143400	199662020	5530	5530	5530	5530	0
257	20241224	143300	199662020	5530	5530	5530	5530	0
258	20241224	143200	199662020	5530	5530	5530	5530	0
259	20241224	143100	199662020	5530	5530	5530	5530	0
260	20241224	143000	199662020	5530	5530	5530	5530	0
261	20241224	142900	199662020	5530	5530	5530	5530	0
262	20241224	142800	199662020	5530	5530	5530	5530	0
263	20241224	142700	199662020	5530	5530	5530	5530	0
264	20241224	142600	199662020	5530	5530	5530	5530	0
265	20241224	142500	199662020	5530	5530	5530	5530	0
266	20241224	142400	199662020	5530	5530	5530	5530	0
267	20241224	142300	199662020	5530	5530	5530	5530	0
268	20241224	142200	199662020	5530	5530	5530	5530	0
269	20241224	142100	199662020	5530	5530	5530	5530	0
270	20241224	142000	199662020	5530	5560	5560	5510	754
271	20241224	141900	195499330	5530	5530	5530	5530	0
272	20241224	141800	195499330	5530	5530	5530	5530	60
273	20241224	141700	195167530	5580	5580	5580	5580	0
274	20241224	141600	195167530	5580	5580	5580	5580	0
275	20241224	141500	195167530	5580	5580	5580	5580	0
276	20241224	141400	195167530	5580	5580	5590	5580	3
277	20241224	141300	195150780	5580	5570	5600	5570	158
278	20241224	141200	194270110	5570	5540	5570	5540	237
279	20241224	141100	192952930	5520	5520	5520	5520	6100
280	20241224	141000	159280930	5560	5560	5560	5560	0
281	20241224	140900	159280930	5560	5560	5560	5560	0
282	20241224	140800	159280930	5560	5560	5560	5560	0
283	20241224	140700	159280930	5560	5560	5560	5560	0
284	20241224	140600	159280930	5560	5560	5560	5560	0
285	20241224	140500	159280930	5560	5560	5560	5560	0
286	20241224	140400	159280930	5560	5560	5560	5560	0
287	20241224	140300	159280930	5560	5560	5560	5560	0
288	20241224	140200	159280930	5560	5560	5560	5560	0
289	20241224	140100	159280930	5560	5560	5560	5560	1
290	20241224	140000	159275370	5510	5510	5510	5510	0
291	20241224	135900	159275370	5510	5510	5510	5510	0
292	20241224	135800	159275370	5510	5510	5510	5510	0
293	20241224	135700	159275370	5510	5520	5520	5510	500
294	20241224	135600	156518340	5550	5550	5550	5550	48
295	20241224	135500	156251940	5550	5550	5550	5550	1
296	20241224	135400	156246390	5550	5550	5550	5550	0
297	20241224	135300	156246390	5550	5550	5550	5550	0
298	20241224	135200	156246390	5550	5550	5550	5550	10
299	20241224	135100	156190890	5550	5550	5550	5550	52
300	20241224	135000	155902290	5510	5510	5510	5510	0
301	20241224	134900	155902290	5510	5510	5510	5510	0
302	20241224	134800	155902290	5510	5510	5510	5510	0
303	20241224	134700	155902290	5510	5510	5510	5510	0
304	20241224	134600	155902290	5510	5510	5510	5510	0
305	20241224	134500	155902290	5510	5510	5510	5510	0
306	20241224	134400	155902290	5510	5510	5510	5510	0
307	20241224	134300	155902290	5510	5510	5510	5510	0
308	20241224	134200	155902290	5510	5510	5510	5510	0
309	20241224	134100	155902290	5510	5510	5510	5510	0
310	20241224	134000	155902290	5510	5510	5510	5510	0
311	20241224	133900	155902290	5510	5510	5510	5510	0
312	20241224	133800	155902290	5510	5510	5510	5510	500
313	20241224	133700	153147290	5550	5550	5550	5550	49
314	20241224	133600	152875340	5510	5510	5510	5510	0
315	20241224	133500	152875340	5510	5510	5510	5510	0
316	20241224	133400	152875340	5510	5510	5510	5510	0
317	20241224	133300	152875340	5510	5510	5510	5510	0
318	20241224	133200	152875340	5510	5530	5530	5510	500
319	20241224	133100	150116200	5570	5570	5570	5570	0
320	20241224	133000	150116200	5570	5570	5570	5570	0
321	20241224	132900	150116200	5570	5570	5570	5570	0
322	20241224	132800	150116200	5570	5550	5570	5550	17
323	20241224	132700	150021690	5550	5550	5550	5550	0
324	20241224	132600	150021690	5550	5550	5550	5550	203
325	20241224	132500	148895040	5550	5550	5550	5550	0
326	20241224	132400	148895040	5550	5550	5550	5550	0
327	20241224	132300	148895040	5550	5550	5550	5550	0
328	20241224	132200	148895040	5550	5550	5550	5550	1
329	20241224	132100	148889490	5520	5520	5520	5520	0
330	20241224	132000	148889490	5520	5520	5520	5520	0
331	20241224	131900	148889490	5520	5540	5540	5520	500
332	20241224	131800	146126730	5580	5580	5580	5580	0
333	20241224	131700	146126730	5580	5580	5580	5580	0
334	20241224	131600	146126730	5580	5580	5580	5580	0
335	20241224	131500	146126730	5580	5580	5580	5580	0
336	20241224	131400	146126730	5580	5580	5580	5580	0
337	20241224	131300	146126730	5580	5580	5580	5580	0
338	20241224	131200	146126730	5580	5580	5580	5580	0
339	20241224	131100	146126730	5580	5580	5580	5580	0
340	20241224	131000	146126730	5580	5580	5580	5580	0
341	20241224	130900	146126730	5580	5580	5580	5580	0
342	20241224	130800	146126730	5580	5580	5580	5580	0
343	20241224	130700	146126730	5580	5580	5580	5580	0
344	20241224	130600	146126730	5580	5580	5580	5580	394
345	20241224	130500	143928210	5560	5560	5560	5560	0
346	20241224	130400	143928210	5560	5560	5560	5560	0
347	20241224	130300	143928210	5560	5560	5560	5560	0
348	20241224	130200	143928210	5560	5560	5560	5560	0
349	20241224	130100	143928210	5560	5560	5560	5560	0
350	20241224	130000	143928210	5560	5560	5560	5560	0
351	20241224	125900	143928210	5560	5560	5560	5560	0
352	20241224	125800	143928210	5560	5560	5560	5560	0
353	20241224	125700	143928210	5560	5560	5560	5560	0
354	20241224	125600	143928210	5560	5560	5560	5560	0
355	20241224	125500	143928210	5560	5560	5560	5560	0
356	20241224	125400	143928210	5560	5560	5560	5560	0
357	20241224	125300	143928210	5560	5560	5560	5560	0
358	20241224	125200	143928210	5560	5560	5560	5560	0
359	20241224	125100	143928210	5560	5560	5560	5560	0
360	20241224	125000	143928210	5560	5560	5560	5560	0
361	20241224	124900	143928210	5560	5560	5560	5560	0
362	20241224	124800	143928210	5560	5560	5560	5560	0
363	20241224	124700	143928210	5560	5560	5560	5560	0
364	20241224	124600	143928210	5560	5560	5560	5560	0
365	20241224	124500	143928210	5560	5560	5560	5560	0
366	20241224	124400	143928210	5560	5560	5560	5560	0
367	20241224	124300	143928210	5560	5560	5560	5560	0
368	20241224	124200	143928210	5560	5560	5560	5560	0
369	20241224	124100	143928210	5560	5560	5560	5560	0
370	20241224	124000	143928210	5560	5560	5560	5560	0
371	20241224	123900	143928210	5560	5560	5560	5560	0
372	20241224	123800	143928210	5560	5560	5560	5560	0
373	20241224	123700	143928210	5560	5560	5560	5560	0
374	20241224	123600	143928210	5560	5560	5560	5560	0
375	20241224	123500	143928210	5560	5560	5560	5560	0
376	20241224	123400	143928210	5560	5560	5560	5560	0
377	20241224	123300	143928210	5560	5560	5560	5560	0
378	20241224	123200	143928210	5560	5560	5560	5560	0
379	20241224	123100	143928210	5560	5560	5560	5560	0
380	20241224	123000	143928210	5560	5560	5560	5560	0
381	20241224	122900	143928210	5560	5560	5560	5560	0
382	20241224	122800	143928210	5560	5560	5560	5560	0
383	20241224	122700	143928210	5560	5560	5560	5560	0
384	20241224	122600	143928210	5560	5560	5560	5560	0
385	20241224	122500	143928210	5560	5560	5560	5560	0
386	20241224	122400	143928210	5560	5560	5560	5560	0
387	20241224	122300	143928210	5560	5560	5560	5560	0
388	20241224	122200	143928210	5560	5560	5560	5560	0
389	20241224	122100	143928210	5560	5560	5560	5560	0
390	20241224	122000	143928210	5560	5560	5560	5560	12
391	20241224	121900	143861490	5560	5560	5560	5560	0
392	20241224	121800	143861490	5560	5560	5560	5560	0
393	20241224	121700	143861490	5560	5560	5560	5560	0
394	20241224	121600	143861490	5560	5560	5560	5560	0
395	20241224	121500	143861490	5560	5560	5560	5560	150
396	20241224	121400	143027490	5560	5560	5560	5560	0
397	20241224	121300	143027490	5560	5560	5560	5560	0
398	20241224	121200	143027490	5560	5560	5560	5560	1
399	20241224	121100	143021930	5550	5550	5550	5550	50
400	20241224	121000	142744430	5550	5570	5570	5550	2539
401	20241224	120900	128649870	5600	5600	5600	5600	0
402	20241224	120800	128649870	5600	5600	5600	5600	0
403	20241224	120700	128649870	5600	5600	5600	5600	0
404	20241224	120600	128649870	5600	5600	5600	5600	0
405	20241224	120500	128649870	5600	5600	5600	5600	0
406	20241224	120400	128649870	5600	5600	5600	5600	0
407	20241224	120300	128649870	5600	5600	5600	5600	0
408	20241224	120200	128649870	5600	5600	5600	5600	0
409	20241224	120100	128649870	5600	5600	5600	5600	0
410	20241224	120000	128649870	5600	5600	5600	5600	0
411	20241224	115900	128649870	5600	5600	5600	5600	0
412	20241224	115800	128649870	5600	5600	5600	5600	0
413	20241224	115700	128649870	5600	5600	5600	5600	0
414	20241224	115600	128649870	5600	5600	5600	5600	0
415	20241224	115500	128649870	5600	5600	5600	5600	0
416	20241224	115400	128649870	5600	5600	5600	5600	0
417	20241224	115300	128649870	5600	5600	5600	5600	0
418	20241224	115200	128649870	5600	5600	5600	5600	0
419	20241224	115100	128649870	5600	5600	5600	5600	0
420	20241224	115000	128649870	5600	5600	5600	5600	0
421	20241224	114900	128649870	5600	5600	5600	5600	0
422	20241224	114800	128649870	5600	5600	5600	5600	0
423	20241224	114700	128649870	5600	5600	5600	5600	0
424	20241224	114600	128649870	5600	5600	5600	5600	0
425	20241224	114500	128649870	5600	5600	5600	5600	0
426	20241224	114400	128649870	5600	5600	5600	5600	0
427	20241224	114300	128649870	5600	5600	5600	5600	0
428	20241224	114200	128649870	5600	5600	5600	5600	0
429	20241224	114100	128649870	5600	5600	5600	5600	0
430	20241224	114000	128649870	5600	5600	5600	5600	0
431	20241224	113900	128649870	5600	5600	5600	5600	0
432	20241224	113800	128649870	5600	5600	5600	5600	0
433	20241224	113700	128649870	5600	5600	5600	5600	0
434	20241224	113600	128649870	5600	5600	5600	5600	0
435	20241224	113500	128649870	5600	5600	5600	5600	0
436	20241224	113400	128649870	5600	5600	5600	5600	0
437	20241224	113300	128649870	5600	5600	5600	5600	0
438	20241224	113200	128649870	5600	5600	5600	5600	0
439	20241224	113100	128649870	5600	5600	5600	5600	0
440	20241224	113000	128649870	5600	5600	5600	5600	0
441	20241224	112900	128649870	5600	5600	5600	5600	0
442	20241224	112800	128649870	5600	5600	5600	5600	0
443	20241224	112700	128649870	5600	5600	5600	5600	0
444	20241224	112600	128649870	5600	5600	5600	5600	0
445	20241224	112500	128649870	5600	5600	5600	5600	0
446	20241224	112400	128649870	5600	5600	5600	5600	0
447	20241224	112300	128649870	5600	5600	5600	5600	0
448	20241224	112200	128649870	5600	5600	5600	5600	0
449	20241224	112100	128649870	5600	5600	5600	5600	0
450	20241224	112000	128649870	5600	5600	5600	5600	0
451	20241224	111900	128649870	5600	5600	5600	5600	0
452	20241224	111800	128649870	5600	5600	5600	5600	0
453	20241224	111700	128649870	5600	5600	5600	5600	100
454	20241224	111600	128089870	5600	5600	5600	5600	0
455	20241224	111500	128089870	5600	5600	5600	5600	0
456	20241224	111400	128089870	5600	5600	5600	5600	0
457	20241224	111300	128089870	5600	5600	5600	5600	0
458	20241224	111200	128089870	5600	5600	5600	5600	9
459	20241224	111100	128039470	5600	5590	5600	5590	400
460	20241224	111000	125801210	5600	5600	5600	5600	0
461	20241224	110900	125801210	5600	5600	5600	5600	0
462	20241224	110800	125801210	5600	5600	5600	5600	0
463	20241224	110700	125801210	5600	5600	5600	5600	0
464	20241224	110600	125801210	5600	5600	5600	5600	0
465	20241224	110500	125801210	5600	5600	5600	5600	0
466	20241224	110400	125801210	5600	5600	5600	5600	0
467	20241224	110300	125801210	5600	5600	5600	5600	0
468	20241224	110200	125801210	5600	5600	5600	5600	0
469	20241224	110100	125801210	5600	5600	5600	5600	0
470	20241224	110000	125801210	5600	5600	5600	5600	0
471	20241224	105900	125801210	5600	5600	5600	5600	0
472	20241224	105800	125801210	5600	5600	5600	5600	1
473	20241224	105700	125795610	5610	5610	5610	5610	0
474	20241224	105600	125795610	5610	5610	5610	5610	0
475	20241224	105500	125795610	5610	5610	5610	5610	0
476	20241224	105400	125795610	5610	5610	5610	5610	0
477	20241224	105300	125795610	5610	5610	5610	5610	104
478	20241224	105200	125212170	5560	5560	5560	5560	0
479	20241224	105100	125212170	5560	5560	5560	5560	0
480	20241224	105000	125212170	5560	5560	5560	5560	0
481	20241224	104900	125212170	5560	5560	5560	5560	0
482	20241224	104800	125212170	5560	5560	5560	5560	100
483	20241224	104700	124656170	5610	5600	5610	5600	70
484	20241224	104600	124263570	5590	5590	5590	5590	0
485	20241224	104500	124263570	5590	5590	5590	5590	0
486	20241224	104400	124263570	5590	5590	5590	5590	0
487	20241224	104300	124263570	5590	5580	5590	5580	52
488	20241224	104200	123972900	5550	5550	5550	5550	0
489	20241224	104100	123972900	5550	5550	5550	5550	0
490	20241224	104000	123972900	5550	5550	5550	5550	0
491	20241224	103900	123972900	5550	5550	5550	5550	0
492	20241224	103800	123972900	5550	5550	5550	5550	0
493	20241224	103700	123972900	5550	5550	5550	5550	0
494	20241224	103600	123972900	5550	5570	5580	5550	112
495	20241224	103500	123350340	5560	5560	5560	5560	0
496	20241224	103400	123350340	5560	5560	5560	5560	0
497	20241224	103300	123350340	5560	5560	5560	5560	0
498	20241224	103200	123350340	5560	5560	5560	5560	0
499	20241224	103100	123350340	5560	5560	5560	5560	0
500	20241224	103000	123350340	5560	5560	5560	5560	0
501	20241224	102900	123350340	5560	5560	5560	5560	0
502	20241224	102800	123350340	5560	5560	5560	5560	0
503	20241224	102700	123350340	5560	5560	5560	5560	0
504	20241224	102600	123350340	5560	5560	5560	5560	0
505	20241224	102500	123350340	5560	5560	5560	5560	0
506	20241224	102400	123350340	5560	5560	5560	5560	0
507	20241224	102300	123350340	5560	5560	5560	5560	0
508	20241224	102200	123350340	5560	5560	5560	5560	0
509	20241224	102100	123350340	5560	5560	5560	5560	0
510	20241224	102000	123350340	5560	5560	5560	5560	0
511	20241224	101900	123350340	5560	5560	5560	5560	0
512	20241224	101800	123350340	5560	5560	5560	5560	0
513	20241224	101700	123350340	5560	5560	5560	5560	0
514	20241224	101600	123350340	5560	5560	5560	5560	0
515	20241224	101500	123350340	5560	5560	5560	5560	673
516	20241224	101400	119608460	5560	5560	5560	5560	0
517	20241224	101300	119608460	5560	5560	5560	5560	0
518	20241224	101200	119608460	5560	5560	5560	5560	0
519	20241224	101100	119608460	5560	5560	5560	5560	0
520	20241224	101000	119608460	5560	5560	5560	5560	0
521	20241224	100900	119608460	5560	5560	5560	5560	500
522	20241224	100800	116828460	5580	5580	5580	5580	2
523	20241224	100700	116817300	5580	5580	5580	5580	1
524	20241224	100600	116811720	5560	5560	5560	5560	0
525	20241224	100500	116811720	5560	5560	5560	5560	0
526	20241224	100400	116811720	5560	5560	5560	5560	0
527	20241224	100300	116811720	5560	5560	5560	5560	100
528	20241224	100200	116255720	5550	5550	5550	5550	0
529	20241224	100100	116255720	5550	5550	5550	5550	0
530	20241224	100000	116255720	5550	5550	5550	5550	2
531	20241224	095900	116244620	5550	5550	5550	5550	0
532	20241224	095800	116244620	5550	5550	5550	5550	0
533	20241224	095700	116244620	5550	5560	5560	5550	1000
534	20241224	095600	110693460	5580	5580	5580	5580	0
535	20241224	095500	110693460	5580	5580	5580	5580	1
536	20241224	095400	110687880	5560	5560	5560	5560	0
537	20241224	095300	110687880	5560	5560	5560	5560	1
538	20241224	095200	110682320	5580	5580	5580	5580	0
539	20241224	095100	110682320	5580	5580	5580	5580	0
540	20241224	095000	110682320	5580	5580	5580	5580	0
541	20241224	094900	110682320	5580	5580	5580	5580	0
542	20241224	094800	110682320	5580	5580	5580	5580	9
543	20241224	094700	110632100	5590	5590	5590	5590	0
544	20241224	094600	110632100	5590	5590	5590	5590	0
545	20241224	094500	110632100	5590	5590	5590	5590	5
546	20241224	094400	110604150	5590	5560	5590	5550	1501
547	20241224	094300	102268000	5600	5620	5620	5550	2266
548	20241224	094200	89634690	5620	5620	5620	5620	8
549	20241224	094100	89589730	5620	5620	5620	5620	20
550	20241224	094000	89477330	5630	5630	5630	5630	0
551	20241224	093900	89477330	5630	5630	5630	5630	0
552	20241224	093800	89477330	5630	5630	5630	5630	66
553	20241224	093700	89105750	5640	5640	5640	5640	0
554	20241224	093600	89105750	5640	5640	5640	5640	0
555	20241224	093500	89105750	5640	5640	5640	5640	0
556	20241224	093400	89105750	5640	5640	5640	5640	0
557	20241224	093300	89105750	5640	5640	5640	5640	0
558	20241224	093200	89105750	5640	5640	5640	5640	1
559	20241224	093100	89100110	5650	5650	5650	5650	3
560	20241224	093000	89083160	5660	5660	5660	5660	0
561	20241224	092900	89083160	5660	5660	5660	5660	0
562	20241224	092800	89083160	5660	5660	5660	5660	0
563	20241224	092700	89083160	5660	5660	5660	5660	0
564	20241224	092600	89083160	5660	5660	5660	5660	0
565	20241224	092500	89083160	5660	5660	5660	5660	0
566	20241224	092400	89083160	5660	5660	5660	5660	0
567	20241224	092300	89083160	5660	5660	5660	5660	0
568	20241224	092200	89083160	5660	5660	5660	5660	100
569	20241224	092100	88517160	5640	5640	5640	5640	0
570	20241224	092000	88517160	5640	5650	5650	5640	18
571	20241224	091900	88415540	5650	5650	5650	5650	333
572	20241224	091800	86534090	5660	5660	5660	5650	1820
573	20241224	091700	76235690	5660	5760	5760	5660	137
574	20241224	091600	75452990	5720	5720	5790	5720	573
575	20241224	091500	72171920	5840	5840	5840	5840	0
576	20241224	091400	72171920	5840	5610	5850	5610	6101
577	20241224	091300	36554880	5570	5600	5600	5570	200
578	20241224	091200	35439030	5650	5650	5650	5650	0
579	20241224	091100	35439030	5650	5580	5650	5580	1843
580	20241224	091000	25136550	5550	5580	5580	5550	506
581	20241224	090900	22328070	5590	5590	5590	5590	168
582	20241224	090800	21388950	5590	5590	5590	5590	22
583	20241224	090700	21265970	5620	5620	5620	5620	190
584	20241224	090600	20198170	5640	5670	5670	5620	5
585	20241224	090500	20169970	5630	5630	5630	5630	2020
586	20241224	090400	8797370	5590	5610	5610	5570	472
587	20241224	090300	6164340	5630	5630	5630	5630	100
588	20241224	090200	5601340	5630	5630	5630	5630	0
589	20241224	090100	5601340	5630	5630	5630	5630	18
590	20241224	090000	5500000	5500	5500	5500	5500	1000