KissMeData/000140/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183000	580794590	9650	9650	9650	9650	246
3	20241224	182900	580794590	9650	9650	9650	9650	0
4	20241224	182800	580794590	9650	9650	9650	9650	0
5	20241224	182700	580794590	9650	9650	9650	9650	0
6	20241224	182600	580794590	9650	9650	9650	9650	0
7	20241224	182500	580794590	9650	9650	9650	9650	0
8	20241224	182400	580794590	9650	9650	9650	9650	0
9	20241224	182300	580794590	9650	9650	9650	9650	0
10	20241224	182200	580794590	9650	9650	9650	9650	0
11	20241224	182100	580794590	9650	9650	9650	9650	0
12	20241224	182000	580794590	9650	9650	9650	9650	0
13	20241224	181900	580794590	9650	9650	9650	9650	0
14	20241224	181800	580794590	9650	9650	9650	9650	0
15	20241224	181700	580794590	9650	9650	9650	9650	0
16	20241224	181600	580794590	9650	9650	9650	9650	0
17	20241224	181500	580794590	9650	9650	9650	9650	0
18	20241224	181400	580794590	9650	9650	9650	9650	0
19	20241224	181300	580794590	9650	9650	9650	9650	0
20	20241224	181200	580794590	9650	9650	9650	9650	0
21	20241224	181100	580794590	9650	9650	9650	9650	0
22	20241224	181000	580794590	9650	9650	9650	9650	0
23	20241224	180900	580794590	9650	9650	9650	9650	0
24	20241224	180800	580794590	9650	9650	9650	9650	0
25	20241224	180700	580794590	9650	9650	9650	9650	0
26	20241224	180600	580794590	9650	9650	9650	9650	0
27	20241224	180500	580794590	9650	9650	9650	9650	0
28	20241224	180400	580794590	9650	9650	9650	9650	0
29	20241224	180300	580794590	9650	9650	9650	9650	0
30	20241224	180200	580794590	9650	9650	9650	9650	0
31	20241224	180100	580794590	9650	9650	9650	9650	0
32	20241224	180000	580794590	9650	9650	9650	9650	246
33	20241224	175900	580794590	9650	9650	9650	9650	0
34	20241224	175800	580794590	9650	9650	9650	9650	0
35	20241224	175700	580794590	9650	9650	9650	9650	0
36	20241224	175600	580794590	9650	9650	9650	9650	0
37	20241224	175500	580794590	9650	9650	9650	9650	0
38	20241224	175400	580794590	9650	9650	9650	9650	0
39	20241224	175300	580794590	9650	9650	9650	9650	0
40	20241224	175200	580794590	9650	9650	9650	9650	0
41	20241224	175100	580794590	9650	9650	9650	9650	0
42	20241224	175000	580794590	9650	9650	9650	9650	0
43	20241224	174900	580794590	9650	9650	9650	9650	0
44	20241224	174800	580794590	9650	9650	9650	9650	0
45	20241224	174700	580794590	9650	9650	9650	9650	0
46	20241224	174600	580794590	9650	9650	9650	9650	0
47	20241224	174500	580794590	9650	9650	9650	9650	0
48	20241224	174400	580794590	9650	9650	9650	9650	0
49	20241224	174300	580794590	9650	9650	9650	9650	0
50	20241224	174200	580794590	9650	9650	9650	9650	0
51	20241224	174100	580794590	9650	9650	9650	9650	0
52	20241224	174000	580794590	9650	9650	9650	9650	0
53	20241224	173900	580794590	9650	9650	9650	9650	0
54	20241224	173800	580794590	9650	9650	9650	9650	0
55	20241224	173700	580794590	9650	9650	9650	9650	0
56	20241224	173600	580794590	9650	9650	9650	9650	0
57	20241224	173500	580794590	9650	9650	9650	9650	0
58	20241224	173400	580794590	9650	9650	9650	9650	0
59	20241224	173300	580794590	9650	9650	9650	9650	0
60	20241224	173200	580794590	9650	9650	9650	9650	0
61	20241224	173100	580794590	9650	9650	9650	9650	0
62	20241224	173000	580794590	9650	9650	9650	9650	246
63	20241224	172900	580794590	9650	9650	9650	9650	0
64	20241224	172800	580794590	9650	9650	9650	9650	0
65	20241224	172700	580794590	9650	9650	9650	9650	0
66	20241224	172600	580794590	9650	9650	9650	9650	0
67	20241224	172500	580794590	9650	9650	9650	9650	0
68	20241224	172400	580794590	9650	9650	9650	9650	0
69	20241224	172300	580794590	9650	9650	9650	9650	0
70	20241224	172200	580794590	9650	9650	9650	9650	0
71	20241224	172100	580794590	9650	9650	9650	9650	0
72	20241224	172000	580794590	9650	9650	9650	9650	0
73	20241224	171900	580794590	9650	9650	9650	9650	0
74	20241224	171800	580794590	9650	9650	9650	9650	0
75	20241224	171700	580794590	9650	9650	9650	9650	0
76	20241224	171600	580794590	9650	9650	9650	9650	0
77	20241224	171500	580794590	9650	9650	9650	9650	0
78	20241224	171400	580794590	9650	9650	9650	9650	0
79	20241224	171300	580794590	9650	9650	9650	9650	0
80	20241224	171200	580794590	9650	9650	9650	9650	0
81	20241224	171100	580794590	9650	9650	9650	9650	0
82	20241224	171000	580794590	9650	9650	9650	9650	0
83	20241224	170900	580794590	9650	9650	9650	9650	0
84	20241224	170800	580794590	9650	9650	9650	9650	0
85	20241224	170700	580794590	9650	9650	9650	9650	0
86	20241224	170600	580794590	9650	9650	9650	9650	0
87	20241224	170500	580794590	9650	9650	9650	9650	0
88	20241224	170400	580794590	9650	9650	9650	9650	0
89	20241224	170300	580794590	9650	9650	9650	9650	0
90	20241224	170200	580794590	9650	9650	9650	9650	0
91	20241224	170100	580794590	9650	9650	9650	9650	0
92	20241224	170000	580794590	9650	9650	9650	9650	246
93	20241224	165900	580794590	9650	9650	9650	9650	0
94	20241224	165800	580794590	9650	9650	9650	9650	0
95	20241224	165700	580794590	9650	9650	9650	9650	0
96	20241224	165600	580794590	9650	9650	9650	9650	0
97	20241224	165500	580794590	9650	9650	9650	9650	0
98	20241224	165400	580794590	9650	9650	9650	9650	0
99	20241224	165300	580794590	9650	9650	9650	9650	0
100	20241224	165200	580794590	9650	9650	9650	9650	0
101	20241224	165100	580794590	9650	9650	9650	9650	0
102	20241224	165000	580794590	9650	9650	9650	9650	0
103	20241224	164900	580794590	9650	9650	9650	9650	0
104	20241224	164800	580794590	9650	9650	9650	9650	0
105	20241224	164700	580794590	9650	9650	9650	9650	0
106	20241224	164600	580794590	9650	9650	9650	9650	0
107	20241224	164500	580794590	9650	9650	9650	9650	0
108	20241224	164400	580794590	9650	9650	9650	9650	0
109	20241224	164300	580794590	9650	9650	9650	9650	0
110	20241224	164200	580794590	9650	9650	9650	9650	0
111	20241224	164100	580794590	9650	9650	9650	9650	0
112	20241224	164000	580794590	9650	9650	9650	9650	0
113	20241224	163900	580794590	9650	9650	9650	9650	0
114	20241224	163800	580794590	9650	9650	9650	9650	0
115	20241224	163700	580794590	9650	9650	9650	9650	0
116	20241224	163600	580794590	9650	9650	9650	9650	0
117	20241224	163500	580794590	9650	9650	9650	9650	0
118	20241224	163400	580794590	9650	9650	9650	9650	0
119	20241224	163300	580794590	9650	9650	9650	9650	0
120	20241224	163200	580794590	9650	9650	9650	9650	0
121	20241224	163100	580794590	9650	9650	9650	9650	0
122	20241224	163000	580794590	9650	9650	9650	9650	246
123	20241224	162900	580794590	9650	9650	9650	9650	0
124	20241224	162800	580794590	9650	9650	9650	9650	0
125	20241224	162700	580794590	9650	9650	9650	9650	0
126	20241224	162600	580794590	9650	9650	9650	9650	0
127	20241224	162500	580794590	9650	9650	9650	9650	0
128	20241224	162400	580794590	9650	9650	9650	9650	0
129	20241224	162300	580794590	9650	9650	9650	9650	0
130	20241224	162200	580794590	9650	9650	9650	9650	0
131	20241224	162100	580794590	9650	9650	9650	9650	0
132	20241224	162000	580794590	9650	9650	9650	9650	0
133	20241224	161900	580794590	9650	9650	9650	9650	0
134	20241224	161800	580794590	9650	9650	9650	9650	0
135	20241224	161700	580794590	9650	9650	9650	9650	0
136	20241224	161600	580794590	9650	9650	9650	9650	0
137	20241224	161500	580794590	9650	9650	9650	9650	0
138	20241224	161400	580794590	9650	9650	9650	9650	0
139	20241224	161300	580794590	9650	9650	9650	9650	0
140	20241224	161200	580794590	9650	9650	9650	9650	0
141	20241224	161100	580794590	9650	9650	9650	9650	0
142	20241224	161000	580794590	9650	9650	9650	9650	0
143	20241224	160900	580794590	9650	9650	9650	9650	0
144	20241224	160800	580794590	9650	9650	9650	9650	0
145	20241224	160700	580794590	9650	9650	9650	9650	0
146	20241224	160600	580794590	9650	9650	9650	9650	0
147	20241224	160500	580794590	9650	9650	9650	9650	0
148	20241224	160400	580794590	9650	9650	9650	9650	0
149	20241224	160300	580794590	9650	9650	9650	9650	0
150	20241224	160200	580794590	9650	9650	9650	9650	0
151	20241224	160100	580794590	9650	9650	9650	9650	0
152	20241224	160000	580794590	9650	9650	9650	9650	246
153	20241224	155900	580794590	9650	9650	9650	9650	0
154	20241224	155800	580794590	9650	9650	9650	9650	0
155	20241224	155700	580794590	9650	9650	9650	9650	0
156	20241224	155600	580794590	9650	9650	9650	9650	0
157	20241224	155500	580794590	9650	9650	9650	9650	0
158	20241224	155400	580794590	9650	9650	9650	9650	0
159	20241224	155300	580794590	9650	9650	9650	9650	0
160	20241224	155200	580794590	9650	9650	9650	9650	0
161	20241224	155100	580794590	9650	9650	9650	9650	0
162	20241224	155000	580794590	9650	9650	9650	9650	0
163	20241224	154900	580794590	9650	9650	9650	9650	0
164	20241224	154800	580794590	9650	9650	9650	9650	0
165	20241224	154700	580794590	9650	9650	9650	9650	0
166	20241224	154600	580794590	9650	9650	9650	9650	0
167	20241224	154500	580794590	9650	9650	9650	9650	0
168	20241224	154400	580794590	9650	9650	9650	9650	0
169	20241224	154300	580794590	9650	9650	9650	9650	0
170	20241224	154200	580794590	9650	9650	9650	9650	0
171	20241224	154100	580794590	9650	9650	9650	9650	0
172	20241224	154000	580794590	9650	9650	9650	9650	0
173	20241224	153900	580794590	9650	9650	9650	9650	0
174	20241224	153800	580794590	9650	9650	9650	9650	0
175	20241224	153700	580794590	9650	9650	9650	9650	0
176	20241224	153600	580794590	9650	9650	9650	9650	0
177	20241224	153500	580794590	9650	9650	9650	9650	0
178	20241224	153400	580794590	9650	9650	9650	9650	0
179	20241224	153300	580794590	9650	9650	9650	9650	0
180	20241224	153200	580794590	9650	9650	9650	9650	0
181	20241224	153100	580794590	9650	9650	9650	9650	0
182	20241224	153000	580794590	9650	9650	9650	9650	492
183	20241224	152900	578420690	9630	9630	9630	9630	0
184	20241224	152800	578420690	9630	9630	9630	9630	0
185	20241224	152700	578420690	9630	9630	9630	9630	0
186	20241224	152600	578420690	9630	9630	9630	9630	0
187	20241224	152500	578420690	9630	9630	9630	9630	0
188	20241224	152400	578420690	9630	9630	9630	9630	0
189	20241224	152300	578420690	9630	9630	9630	9630	0
190	20241224	152200	578420690	9630	9630	9630	9630	0
191	20241224	152100	578420690	9630	9630	9630	9630	0
192	20241224	152000	578420690	9630	9630	9630	9630	0
193	20241224	151900	578420690	9630	9640	9640	9630	78
194	20241224	151800	577669200	9640	9650	9650	9610	104
195	20241224	151700	576668370	9640	9640	9640	9640	0
196	20241224	151600	576668370	9640	9640	9640	9640	0
197	20241224	151500	576668370	9640	9640	9640	9640	0
198	20241224	151400	576668370	9640	9640	9640	9640	0
199	20241224	151300	576668370	9640	9640	9640	9640	292
200	20241224	151200	573853490	9610	9590	9610	9590	143
201	20241224	151100	572479480	9600	9600	9600	9600	400
202	20241224	151000	568639480	9630	9620	9630	9620	229
203	20241224	150900	566435990	9640	9600	9640	9600	502
204	20241224	150800	561616710	9640	9640	9640	9640	200
205	20241224	150700	559688710	9610	9610	9610	9610	218
206	20241224	150600	557593730	9630	9610	9630	9600	557
207	20241224	150500	552243300	9610	9610	9610	9610	200
208	20241224	150400	550321300	9600	9610	9610	9600	450
209	20241224	150300	545998800	9610	9610	9610	9610	106
210	20241224	150200	544980140	9590	9600	9600	9590	122
211	20241224	150100	543808960	9600	9630	9640	9600	1626
212	20241224	150000	528173230	9620	9620	9620	9620	71
213	20241224	145900	527490210	9600	9600	9600	9600	0
214	20241224	145800	527490210	9600	9620	9620	9600	800
215	20241224	145700	519805290	9620	9620	9620	9620	500
216	20241224	145600	514995290	9620	9620	9620	9600	1460
217	20241224	145500	500972090	9600	9620	9620	9600	1347
218	20241224	145400	488017140	9590	9590	9590	9590	0
219	20241224	145300	488017140	9590	9590	9590	9590	0
220	20241224	145200	488017140	9590	9590	9590	9590	0
221	20241224	145100	488017140	9590	9590	9590	9590	0
222	20241224	145000	488017140	9590	9590	9590	9590	0
223	20241224	144900	488017140	9590	9590	9590	9590	0
224	20241224	144800	488017140	9590	9590	9590	9590	0
225	20241224	144700	488017140	9590	9580	9590	9580	533
226	20241224	144600	482906380	9550	9550	9550	9550	0
227	20241224	144500	482906380	9550	9550	9550	9550	0
228	20241224	144400	482906380	9550	9570	9570	9550	39
229	20241224	144300	482533290	9570	9580	9580	9550	364
230	20241224	144200	479051220	9550	9590	9590	9550	974
231	20241224	144100	469742980	9590	9590	9590	9590	11
232	20241224	144000	469637490	9580	9580	9580	9580	0
233	20241224	143900	469637490	9580	9580	9580	9580	0
234	20241224	143800	469637490	9580	9580	9580	9580	0
235	20241224	143700	469637490	9580	9580	9580	9580	0
236	20241224	143600	469637490	9580	9580	9580	9580	378
237	20241224	143500	466016250	9560	9590	9590	9560	1515
238	20241224	143400	451530260	9590	9600	9600	9570	3251
239	20241224	143300	420391720	9610	9610	9610	9610	205
240	20241224	143200	418421670	9610	9610	9610	9610	13
241	20241224	143100	418296740	9610	9610	9610	9610	190
242	20241224	143000	416470840	9610	9610	9610	9610	0
243	20241224	142900	416470840	9610	9610	9610	9610	0
244	20241224	142800	416470840	9610	9610	9610	9610	0
245	20241224	142700	416470840	9610	9610	9610	9610	0
246	20241224	142600	416470840	9610	9610	9610	9610	200
247	20241224	142500	414548840	9610	9610	9610	9610	0
248	20241224	142400	414548840	9610	9620	9620	9610	250
249	20241224	142300	412145340	9620	9620	9620	9620	19
250	20241224	142200	411962560	9630	9620	9630	9620	200
251	20241224	142100	410037570	9610	9610	9610	9610	0
252	20241224	142000	410037570	9610	9610	9610	9610	0
253	20241224	141900	410037570	9610	9610	9610	9610	0
254	20241224	141800	410037570	9610	9610	9610	9610	0
255	20241224	141700	410037570	9610	9610	9610	9610	150
256	20241224	141600	408596070	9610	9630	9630	9610	1500
257	20241224	141500	394165130	9620	9620	9620	9620	560
258	20241224	141400	388777930	9620	9620	9620	9620	0
259	20241224	141300	388777930	9620	9620	9620	9620	1
260	20241224	141200	388768310	9620	9610	9620	9610	301
261	20241224	141100	385875690	9620	9620	9620	9620	0
262	20241224	141000	385875690	9620	9620	9620	9620	1
263	20241224	140900	385866070	9620	9620	9620	9620	0
264	20241224	140800	385866070	9620	9620	9620	9610	203
265	20241224	140700	383915210	9620	9620	9620	9620	18
266	20241224	140600	383742050	9620	9620	9620	9620	5
267	20241224	140500	383693950	9620	9620	9630	9610	1134
268	20241224	140400	372778120	9620	9620	9620	9620	45
269	20241224	140300	372345220	9630	9630	9630	9630	100
270	20241224	140200	371382220	9630	9630	9630	9630	0
271	20241224	140100	371382220	9630	9630	9630	9630	0
272	20241224	140000	371382220	9630	9620	9630	9610	19
273	20241224	135900	371199450	9610	9620	9620	9610	200
274	20241224	135800	369277420	9620	9630	9630	9610	321
275	20241224	135700	366190150	9620	9620	9620	9620	650
276	20241224	135600	359937150	9620	9620	9620	9610	204
277	20241224	135500	357976670	9620	9620	9620	9610	72
278	20241224	135400	357284720	9620	9630	9630	9620	2
279	20241224	135300	357265470	9620	9620	9620	9620	15
280	20241224	135200	357121170	9630	9620	9630	9620	22
281	20241224	135100	356909520	9620	9620	9620	9620	0
282	20241224	135000	356909520	9620	9610	9620	9610	152
283	20241224	134900	355448280	9610	9610	9610	9610	0
284	20241224	134800	355448280	9610	9610	9610	9610	100
285	20241224	134700	354487280	9620	9620	9620	9620	420
286	20241224	134600	350446880	9610	9610	9610	9610	200
287	20241224	134500	348524880	9620	9630	9640	9610	613
288	20241224	134400	342630760	9630	9610	9630	9610	272
289	20241224	134300	340014400	9610	9610	9640	9610	579
290	20241224	134200	334448030	9610	9610	9610	9610	610
291	20241224	134100	328585930	9610	9610	9610	9610	1183
292	20241224	134000	317217300	9610	9610	9620	9610	1117
293	20241224	133900	306482910	9610	9610	9610	9610	800
294	20241224	133800	298794910	9620	9610	9620	9610	445
295	20241224	133700	294517010	9610	9650	9650	9610	1101
296	20241224	133600	283918420	9620	9620	9620	9620	73
297	20241224	133500	283216160	9610	9620	9620	9610	834
298	20241224	133400	275197080	9610	9610	9610	9610	0
299	20241224	133300	275197080	9610	9610	9610	9610	800
300	20241224	133200	267509080	9620	9610	9620	9610	633
301	20241224	133100	261424620	9610	9640	9640	9610	960
302	20241224	133000	252187120	9620	9620	9620	9620	0
303	20241224	132900	252187120	9620	9620	9620	9620	0
304	20241224	132800	252187120	9620	9620	9620	9620	0
305	20241224	132700	252187120	9620	9620	9620	9620	0
306	20241224	132600	252187120	9620	9620	9620	9620	0
307	20241224	132500	252187120	9620	9620	9620	9620	60
308	20241224	132400	251609920	9620	9620	9620	9620	1
309	20241224	132300	251600300	9650	9620	9650	9620	167
310	20241224	132200	249993460	9610	9630	9630	9610	1000
311	20241224	132100	240380170	9640	9640	9640	9640	0
312	20241224	132000	240380170	9640	9630	9640	9630	412
313	20241224	131900	236409590	9640	9640	9640	9640	0
314	20241224	131800	236409590	9640	9640	9640	9640	0
315	20241224	131700	236409590	9640	9640	9640	9640	0
316	20241224	131600	236409590	9640	9640	9640	9640	0
317	20241224	131500	236409590	9640	9640	9640	9640	2
318	20241224	131400	236390310	9640	9640	9640	9640	0
319	20241224	131300	236390310	9640	9640	9640	9640	92
320	20241224	131200	235503430	9640	9640	9640	9640	1
321	20241224	131100	235493790	9650	9650	9650	9650	0
322	20241224	131000	235493790	9650	9650	9650	9650	0
323	20241224	130900	235493790	9650	9640	9650	9640	252
324	20241224	130800	233064310	9600	9620	9620	9600	986
325	20241224	130700	223593530	9640	9680	9680	9630	1611
326	20241224	130600	208058380	9680	9680	9680	9680	0
327	20241224	130500	208058380	9680	9680	9680	9680	0
328	20241224	130400	208058380	9680	9670	9680	9670	929
329	20241224	130300	199071130	9640	9640	9640	9640	0
330	20241224	130200	199071130	9640	9640	9640	9640	0
331	20241224	130100	199071130	9640	9640	9640	9640	0
332	20241224	130000	199071130	9640	9640	9640	9640	25
333	20241224	125900	198830130	9640	9640	9640	9640	1
334	20241224	125800	198820490	9680	9680	9680	9680	1
335	20241224	125700	198810810	9680	9680	9680	9680	0
336	20241224	125600	198810810	9680	9680	9680	9680	0
337	20241224	125500	198810810	9680	9680	9680	9680	0
338	20241224	125400	198810810	9680	9680	9680	9680	0
339	20241224	125300	198810810	9680	9690	9690	9650	4025
340	20241224	125200	159899690	9690	9690	9690	9690	85
341	20241224	125100	159076040	9690	9690	9690	9690	51
342	20241224	125000	158581850	9690	9690	9690	9690	114
343	20241224	124900	157477190	9690	9690	9690	9690	1
344	20241224	124800	157467500	9690	9690	9690	9690	0
345	20241224	124700	157467500	9690	9690	9690	9690	0
346	20241224	124600	157467500	9690	9690	9690	9690	0
347	20241224	124500	157467500	9690	9690	9690	9690	303
348	20241224	124400	154531430	9690	9690	9690	9690	1
349	20241224	124300	154521740	9690	9690	9690	9690	0
350	20241224	124200	154521740	9690	9690	9690	9690	0
351	20241224	124100	154521740	9690	9690	9690	9690	0
352	20241224	124000	154521740	9690	9690	9690	9690	2
353	20241224	123900	154502360	9700	9700	9700	9700	0
354	20241224	123800	154502360	9700	9700	9700	9700	0
355	20241224	123700	154502360	9700	9700	9700	9700	22
356	20241224	123600	154288960	9700	9700	9700	9700	1
357	20241224	123500	154279260	9700	9700	9700	9700	0
358	20241224	123400	154279260	9700	9700	9700	9700	0
359	20241224	123300	154279260	9700	9700	9700	9700	0
360	20241224	123200	154279260	9700	9700	9700	9700	0
361	20241224	123100	154279260	9700	9700	9700	9690	88
362	20241224	123000	153425740	9700	9700	9700	9700	0
363	20241224	122900	153425740	9700	9700	9700	9700	1
364	20241224	122800	153416040	9720	9720	9720	9720	6
365	20241224	122700	153357720	9700	9700	9700	9700	1
366	20241224	122600	153348020	9730	9720	9730	9720	5
367	20241224	122500	153299400	9730	9730	9730	9730	0
368	20241224	122400	153299400	9730	9730	9730	9730	0
369	20241224	122300	153299400	9730	9730	9730	9730	0
370	20241224	122200	153299400	9730	9730	9730	9730	5
371	20241224	122100	153250750	9730	9730	9730	9730	0
372	20241224	122000	153250750	9730	9730	9730	9730	0
373	20241224	121900	153250750	9730	9730	9730	9730	1
374	20241224	121800	153241020	9700	9700	9700	9700	0
375	20241224	121700	153241020	9700	9700	9700	9700	0
376	20241224	121600	153241020	9700	9700	9700	9700	0
377	20241224	121500	153241020	9700	9700	9700	9700	0
378	20241224	121400	153241020	9700	9700	9700	9700	0
379	20241224	121300	153241020	9700	9700	9700	9700	0
380	20241224	121200	153241020	9700	9700	9700	9700	0
381	20241224	121100	153241020	9700	9700	9700	9700	0
382	20241224	121000	153241020	9700	9700	9700	9700	1000
383	20241224	120900	143541020	9700	9700	9700	9700	0
384	20241224	120800	143541020	9700	9700	9700	9700	0
385	20241224	120700	143541020	9700	9700	9700	9700	10
386	20241224	120600	143444020	9700	9720	9730	9700	345
387	20241224	120500	140087560	9710	9710	9710	9710	0
388	20241224	120400	140087560	9710	9710	9710	9710	50
389	20241224	120300	139602060	9730	9730	9730	9730	1
390	20241224	120200	139592330	9720	9720	9720	9720	1
391	20241224	120100	139582610	9730	9730	9730	9730	0
392	20241224	120000	139582610	9730	9710	9730	9710	1423
393	20241224	115900	125752220	9700	9680	9700	9680	355
394	20241224	115800	122308880	9680	9680	9680	9680	0
395	20241224	115700	122308880	9680	9680	9680	9680	8
396	20241224	115600	122231440	9690	9690	9690	9690	0
397	20241224	115500	122231440	9690	9690	9690	9690	0
398	20241224	115400	122231440	9690	9690	9690	9690	4
399	20241224	115300	122192680	9690	9680	9690	9680	892
400	20241224	115200	113549290	9680	9680	9680	9680	171
401	20241224	115100	111894010	9680	9680	9680	9680	0
402	20241224	115000	111894010	9680	9680	9680	9680	0
403	20241224	114900	111894010	9680	9680	9680	9680	0
404	20241224	114800	111894010	9680	9680	9680	9680	0
405	20241224	114700	111894010	9680	9680	9680	9680	0
406	20241224	114600	111894010	9680	9680	9680	9680	0
407	20241224	114500	111894010	9680	9680	9680	9680	0
408	20241224	114400	111894010	9680	9680	9680	9680	124
409	20241224	114300	110693690	9680	9680	9680	9680	0
410	20241224	114200	110693690	9680	9680	9680	9680	167
411	20241224	114100	109077130	9680	9680	9680	9680	0
412	20241224	114000	109077130	9680	9680	9680	9680	1
413	20241224	113900	109067450	9680	9680	9680	9680	0
414	20241224	113800	109067450	9680	9680	9680	9680	242
415	20241224	113700	106724890	9680	9680	9680	9680	0
416	20241224	113600	106724890	9680	9680	9680	9680	500
417	20241224	113500	101884890	9700	9700	9700	9700	0
418	20241224	113400	101884890	9700	9700	9700	9700	0
419	20241224	113300	101884890	9700	9700	9700	9700	0
420	20241224	113200	101884890	9700	9700	9700	9700	1
421	20241224	113100	101875190	9700	9700	9700	9700	0
422	20241224	113000	101875190	9700	9700	9700	9700	0
423	20241224	112900	101875190	9700	9700	9700	9700	0
424	20241224	112800	101875190	9700	9700	9700	9700	0
425	20241224	112700	101875190	9700	9700	9700	9700	0
426	20241224	112600	101875190	9700	9700	9700	9700	0
427	20241224	112500	101875190	9700	9700	9700	9700	0
428	20241224	112400	101875190	9700	9700	9700	9700	0
429	20241224	112300	101875190	9700	9700	9700	9700	1
430	20241224	112200	101865490	9710	9710	9710	9710	0
431	20241224	112100	101865490	9710	9710	9710	9710	0
432	20241224	112000	101865490	9710	9710	9710	9710	0
433	20241224	111900	101865490	9710	9710	9710	9710	5
434	20241224	111800	101816940	9710	9710	9710	9710	0
435	20241224	111700	101816940	9710	9710	9710	9710	0
436	20241224	111600	101816940	9710	9710	9710	9710	0
437	20241224	111500	101816940	9710	9710	9710	9710	0
438	20241224	111400	101816940	9710	9710	9710	9710	1
439	20241224	111300	101807230	9710	9710	9710	9710	13
440	20241224	111200	101681000	9690	9690	9690	9690	0
441	20241224	111100	101681000	9690	9690	9690	9690	1637
442	20241224	111000	85818470	9690	9690	9690	9690	1063
443	20241224	110900	75518000	9710	9690	9710	9690	604
444	20241224	110800	69663610	9690	9690	9690	9690	0
445	20241224	110700	69663610	9690	9690	9690	9690	0
446	20241224	110600	69663610	9690	9690	9690	9690	1
447	20241224	110500	69653920	9690	9690	9690	9690	0
448	20241224	110400	69653920	9690	9690	9690	9690	0
449	20241224	110300	69653920	9690	9690	9690	9690	0
450	20241224	110200	69653920	9690	9690	9690	9690	0
451	20241224	110100	69653920	9690	9690	9690	9690	0
452	20241224	110000	69653920	9690	9690	9690	9690	0
453	20241224	105900	69653920	9690	9690	9690	9690	0
454	20241224	105800	69653920	9690	9690	9690	9690	5
455	20241224	105700	69605470	9690	9690	9690	9690	112
456	20241224	105600	68520190	9700	9700	9700	9700	7
457	20241224	105500	68452290	9700	9700	9700	9700	0
458	20241224	105400	68452290	9700	9700	9700	9700	0
459	20241224	105300	68452290	9700	9700	9700	9700	0
460	20241224	105200	68452290	9700	9700	9700	9700	0
461	20241224	105100	68452290	9700	9700	9700	9700	0
462	20241224	105000	68452290	9700	9700	9700	9700	22
463	20241224	104900	68238890	9700	9700	9700	9700	1
464	20241224	104800	68229190	9700	9700	9700	9700	115
465	20241224	104700	67113690	9700	9700	9700	9700	0
466	20241224	104600	67113690	9700	9700	9700	9700	0
467	20241224	104500	67113690	9700	9700	9700	9700	15
468	20241224	104400	66968190	9710	9700	9710	9700	220
469	20241224	104300	64832190	9700	9700	9700	9700	0
470	20241224	104200	64832190	9700	9700	9700	9700	123
471	20241224	104100	63639090	9700	9700	9700	9700	15
472	20241224	104000	63493590	9710	9700	9710	9700	80
473	20241224	103900	62717580	9700	9700	9700	9700	0
474	20241224	103800	62717580	9700	9700	9700	9700	21
475	20241224	103700	62513880	9700	9700	9700	9700	0
476	20241224	103600	62513880	9700	9700	9700	9700	229
477	20241224	103500	60292580	9690	9690	9690	9690	0
478	20241224	103400	60292580	9690	9690	9690	9690	2
479	20241224	103300	60273200	9680	9680	9680	9680	107
480	20241224	103200	59237440	9670	9670	9670	9670	0
481	20241224	103100	59237440	9670	9670	9670	9670	0
482	20241224	103000	59237440	9670	9670	9670	9670	0
483	20241224	102900	59237440	9670	9670	9670	9670	257
484	20241224	102800	56752250	9670	9670	9670	9670	446
485	20241224	102700	52439430	9660	9660	9660	9660	0
486	20241224	102600	52439430	9660	9660	9660	9660	1
487	20241224	102500	52429770	9670	9670	9670	9670	0
488	20241224	102400	52429770	9670	9670	9670	9670	0
489	20241224	102300	52429770	9670	9670	9670	9670	0
490	20241224	102200	52429770	9670	9670	9670	9670	0
491	20241224	102100	52429770	9670	9670	9670	9670	0
492	20241224	102000	52429770	9670	9670	9670	9670	0
493	20241224	101900	52429770	9670	9670	9670	9670	1
494	20241224	101800	52420100	9660	9660	9660	9660	0
495	20241224	101700	52420100	9660	9660	9660	9660	0
496	20241224	101600	52420100	9660	9660	9660	9660	0
497	20241224	101500	52420100	9660	9660	9660	9660	0
498	20241224	101400	52420100	9660	9660	9660	9660	73
499	20241224	101300	51714920	9670	9670	9670	9670	0
500	20241224	101200	51714920	9670	9670	9670	9670	200
501	20241224	101100	49780920	9670	9670	9670	9670	10
502	20241224	101000	49684220	9670	9670	9670	9670	1
503	20241224	100900	49674550	9670	9670	9670	9670	0
504	20241224	100800	49674550	9670	9670	9670	9670	2
505	20241224	100700	49655210	9670	9670	9670	9670	0
506	20241224	100600	49655210	9670	9670	9670	9670	0
507	20241224	100500	49655210	9670	9650	9670	9640	101
508	20241224	100400	48680960	9650	9650	9650	9650	0
509	20241224	100300	48680960	9650	9640	9650	9640	815
510	20241224	100200	40817240	9650	9650	9650	9650	2
511	20241224	100100	40797940	9650	9660	9660	9650	44
512	20241224	100000	40373320	9660	9660	9660	9660	0
513	20241224	095900	40373320	9660	9660	9660	9660	0
514	20241224	095800	40373320	9660	9670	9670	9660	249
515	20241224	095700	37966980	9670	9670	9670	9670	0
516	20241224	095600	37966980	9670	9670	9670	9670	0
517	20241224	095500	37966980	9670	9670	9670	9670	20
518	20241224	095400	37773580	9680	9680	9680	9680	0
519	20241224	095300	37773580	9680	9680	9680	9680	1
520	20241224	095200	37763900	9670	9670	9670	9670	0
521	20241224	095100	37763900	9670	9680	9680	9670	618
522	20241224	095000	31782050	9680	9690	9690	9680	550
523	20241224	094900	26457550	9690	9690	9690	9690	11
524	20241224	094800	26350960	9690	9690	9690	9690	52
525	20241224	094700	25847080	9690	9690	9690	9690	263
526	20241224	094600	23298610	9700	9700	9700	9700	0
527	20241224	094500	23298610	9700	9700	9700	9700	0
528	20241224	094400	23298610	9700	9700	9700	9700	1
529	20241224	094300	23288910	9700	9700	9700	9700	0
530	20241224	094200	23288910	9700	9700	9700	9700	2
531	20241224	094100	23269510	9700	9700	9700	9700	34
532	20241224	094000	22939710	9700	9690	9700	9690	27
533	20241224	093900	22677820	9700	9700	9700	9700	0
534	20241224	093800	22677820	9700	9700	9700	9700	0
535	20241224	093700	22677820	9700	9700	9700	9700	0
536	20241224	093600	22677820	9700	9700	9700	9700	38
537	20241224	093500	22309220	9710	9710	9710	9710	6
538	20241224	093400	22250960	9710	9720	9720	9690	8
539	20241224	093300	22173360	9720	9680	9720	9680	104
540	20241224	093200	21162640	9680	9690	9690	9680	649
541	20241224	093100	14880310	9720	9700	9720	9690	125
542	20241224	093000	13668030	9690	9690	9690	9690	51
543	20241224	092900	13173840	9670	9680	9680	9670	210
544	20241224	092800	11141140	9680	9680	9680	9680	1
545	20241224	092700	11131460	9690	9690	9690	9690	100
546	20241224	092600	10162460	9690	9690	9690	9690	1
547	20241224	092500	10152770	9690	9690	9690	9690	159
548	20241224	092400	8612060	9700	9700	9700	9700	0
549	20241224	092300	8612060	9700	9700	9700	9700	0
550	20241224	092200	8612060	9700	9700	9700	9700	0
551	20241224	092100	8612060	9700	9710	9710	9700	103
552	20241224	092000	7612940	9710	9710	9710	9710	0
553	20241224	091900	7612940	9710	9710	9710	9710	104
554	20241224	091800	6603100	9700	9700	9700	9700	1
555	20241224	091700	6593400	9690	9690	9690	9690	0
556	20241224	091600	6593400	9690	9690	9690	9690	0
557	20241224	091500	6593400	9690	9690	9690	9690	1
558	20241224	091400	6583710	9710	9710	9710	9710	0
559	20241224	091300	6583710	9710	9710	9710	9710	0
560	20241224	091200	6583710	9710	9710	9710	9710	3
561	20241224	091100	6554580	9710	9710	9710	9710	59
562	20241224	091000	5981690	9710	9710	9710	9710	1
563	20241224	090900	5971980	9700	9700	9700	9700	1
564	20241224	090800	5962280	9700	9700	9700	9700	0
565	20241224	090700	5962280	9700	9700	9700	9700	15
566	20241224	090600	5816780	9700	9710	9710	9700	17
567	20241224	090500	5651860	9710	9710	9710	9710	0
568	20241224	090400	5651860	9710	9720	9720	9710	3
569	20241224	090300	5622710	9720	9720	9720	9720	0
570	20241224	090200	5622710	9720	9720	9720	9720	2
571	20241224	090100	5603270	9710	9720	9720	9710	41
572	20241224	090000	5204840	9710	9790	9800	9630	535