KissMeData/003470/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	184000	405909465	2705	2705	2705	2705	9514
3	20241224	183900	405909465	2705	2705	2705	2705	0
4	20241224	183800	405909465	2705	2705	2705	2705	0
5	20241224	183700	405909465	2705	2705	2705	2705	0
6	20241224	183600	405909465	2705	2705	2705	2705	0
7	20241224	183500	405909465	2705	2705	2705	2705	0
8	20241224	183400	405909465	2705	2705	2705	2705	0
9	20241224	183300	405909465	2705	2705	2705	2705	0
10	20241224	183200	405909465	2705	2705	2705	2705	0
11	20241224	183100	405909465	2705	2705	2705	2705	0
12	20241224	183000	405909465	2705	2705	2705	2705	0
13	20241224	182900	405909465	2705	2705	2705	2705	0
14	20241224	182800	405909465	2705	2705	2705	2705	0
15	20241224	182700	405909465	2705	2705	2705	2705	0
16	20241224	182600	405909465	2705	2705	2705	2705	0
17	20241224	182500	405909465	2705	2705	2705	2705	0
18	20241224	182400	405909465	2705	2705	2705	2705	0
19	20241224	182300	405909465	2705	2705	2705	2705	0
20	20241224	182200	405909465	2705	2705	2705	2705	0
21	20241224	182100	405909465	2705	2705	2705	2705	0
22	20241224	182000	405909465	2705	2705	2705	2705	0
23	20241224	181900	405909465	2705	2705	2705	2705	0
24	20241224	181800	405909465	2705	2705	2705	2705	0
25	20241224	181700	405909465	2705	2705	2705	2705	0
26	20241224	181600	405909465	2705	2705	2705	2705	0
27	20241224	181500	405909465	2705	2705	2705	2705	0
28	20241224	181400	405909465	2705	2705	2705	2705	0
29	20241224	181300	405909465	2705	2705	2705	2705	0
30	20241224	181200	405909465	2705	2705	2705	2705	0
31	20241224	181100	405909465	2705	2705	2705	2705	0
32	20241224	181000	405909465	2705	2705	2705	2705	9514
33	20241224	180900	405909465	2705	2705	2705	2705	0
34	20241224	180800	405909465	2705	2705	2705	2705	0
35	20241224	180700	405909465	2705	2705	2705	2705	0
36	20241224	180600	405909465	2705	2705	2705	2705	0
37	20241224	180500	405909465	2705	2705	2705	2705	0
38	20241224	180400	405909465	2705	2705	2705	2705	0
39	20241224	180300	405909465	2705	2705	2705	2705	0
40	20241224	180200	405909465	2705	2705	2705	2705	0
41	20241224	180100	405909465	2705	2705	2705	2705	0
42	20241224	180000	405909465	2705	2705	2705	2705	0
43	20241224	175900	405909465	2705	2705	2705	2705	0
44	20241224	175800	405909465	2705	2705	2705	2705	0
45	20241224	175700	405909465	2705	2705	2705	2705	0
46	20241224	175600	405909465	2705	2705	2705	2705	0
47	20241224	175500	405909465	2705	2705	2705	2705	0
48	20241224	175400	405909465	2705	2705	2705	2705	0
49	20241224	175300	405909465	2705	2705	2705	2705	0
50	20241224	175200	405909465	2705	2705	2705	2705	0
51	20241224	175100	405909465	2705	2705	2705	2705	0
52	20241224	175000	405909465	2705	2705	2705	2705	0
53	20241224	174900	405909465	2705	2705	2705	2705	0
54	20241224	174800	405909465	2705	2705	2705	2705	0
55	20241224	174700	405909465	2705	2705	2705	2705	0
56	20241224	174600	405909465	2705	2705	2705	2705	0
57	20241224	174500	405909465	2705	2705	2705	2705	0
58	20241224	174400	405909465	2705	2705	2705	2705	0
59	20241224	174300	405909465	2705	2705	2705	2705	0
60	20241224	174200	405909465	2705	2705	2705	2705	0
61	20241224	174100	405909465	2705	2705	2705	2705	0
62	20241224	174000	405909465	2705	2705	2705	2705	9514
63	20241224	173900	405909465	2705	2705	2705	2705	0
64	20241224	173800	405909465	2705	2705	2705	2705	0
65	20241224	173700	405909465	2705	2705	2705	2705	0
66	20241224	173600	405909465	2705	2705	2705	2705	0
67	20241224	173500	405909465	2705	2705	2705	2705	0
68	20241224	173400	405909465	2705	2705	2705	2705	0
69	20241224	173300	405909465	2705	2705	2705	2705	0
70	20241224	173200	405909465	2705	2705	2705	2705	0
71	20241224	173100	405909465	2705	2705	2705	2705	0
72	20241224	173000	405909465	2705	2705	2705	2705	0
73	20241224	172900	405909465	2705	2705	2705	2705	0
74	20241224	172800	405909465	2705	2705	2705	2705	0
75	20241224	172700	405909465	2705	2705	2705	2705	0
76	20241224	172600	405909465	2705	2705	2705	2705	0
77	20241224	172500	405909465	2705	2705	2705	2705	0
78	20241224	172400	405909465	2705	2705	2705	2705	0
79	20241224	172300	405909465	2705	2705	2705	2705	0
80	20241224	172200	405909465	2705	2705	2705	2705	0
81	20241224	172100	405909465	2705	2705	2705	2705	0
82	20241224	172000	405909465	2705	2705	2705	2705	0
83	20241224	171900	405909465	2705	2705	2705	2705	0
84	20241224	171800	405909465	2705	2705	2705	2705	0
85	20241224	171700	405909465	2705	2705	2705	2705	0
86	20241224	171600	405909465	2705	2705	2705	2705	0
87	20241224	171500	405909465	2705	2705	2705	2705	0
88	20241224	171400	405909465	2705	2705	2705	2705	0
89	20241224	171300	405909465	2705	2705	2705	2705	0
90	20241224	171200	405909465	2705	2705	2705	2705	0
91	20241224	171100	405909465	2705	2705	2705	2705	0
92	20241224	171000	405909465	2705	2705	2705	2705	9514
93	20241224	170900	405909465	2705	2705	2705	2705	0
94	20241224	170800	405909465	2705	2705	2705	2705	0
95	20241224	170700	405909465	2705	2705	2705	2705	0
96	20241224	170600	405909465	2705	2705	2705	2705	0
97	20241224	170500	405909465	2705	2705	2705	2705	0
98	20241224	170400	405909465	2705	2705	2705	2705	0
99	20241224	170300	405909465	2705	2705	2705	2705	0
100	20241224	170200	405909465	2705	2705	2705	2705	0
101	20241224	170100	405909465	2705	2705	2705	2705	0
102	20241224	170000	405909465	2705	2705	2705	2705	0
103	20241224	165900	405909465	2705	2705	2705	2705	0
104	20241224	165800	405909465	2705	2705	2705	2705	0
105	20241224	165700	405909465	2705	2705	2705	2705	0
106	20241224	165600	405909465	2705	2705	2705	2705	0
107	20241224	165500	405909465	2705	2705	2705	2705	0
108	20241224	165400	405909465	2705	2705	2705	2705	0
109	20241224	165300	405909465	2705	2705	2705	2705	0
110	20241224	165200	405909465	2705	2705	2705	2705	0
111	20241224	165100	405909465	2705	2705	2705	2705	0
112	20241224	165000	405909465	2705	2705	2705	2705	0
113	20241224	164900	405909465	2705	2705	2705	2705	0
114	20241224	164800	405909465	2705	2705	2705	2705	0
115	20241224	164700	405909465	2705	2705	2705	2705	0
116	20241224	164600	405909465	2705	2705	2705	2705	0
117	20241224	164500	405909465	2705	2705	2705	2705	0
118	20241224	164400	405909465	2705	2705	2705	2705	0
119	20241224	164300	405909465	2705	2705	2705	2705	0
120	20241224	164200	405909465	2705	2705	2705	2705	0
121	20241224	164100	405909465	2705	2705	2705	2705	0
122	20241224	164000	405909465	2705	2705	2705	2705	9514
123	20241224	163900	405909465	2705	2705	2705	2705	0
124	20241224	163800	405909465	2705	2705	2705	2705	0
125	20241224	163700	405909465	2705	2705	2705	2705	0
126	20241224	163600	405909465	2705	2705	2705	2705	0
127	20241224	163500	405909465	2705	2705	2705	2705	0
128	20241224	163400	405909465	2705	2705	2705	2705	0
129	20241224	163300	405909465	2705	2705	2705	2705	0
130	20241224	163200	405909465	2705	2705	2705	2705	0
131	20241224	163100	405909465	2705	2705	2705	2705	0
132	20241224	163000	405909465	2705	2705	2705	2705	0
133	20241224	162900	405909465	2705	2705	2705	2705	0
134	20241224	162800	405909465	2705	2705	2705	2705	0
135	20241224	162700	405909465	2705	2705	2705	2705	0
136	20241224	162600	405909465	2705	2705	2705	2705	0
137	20241224	162500	405909465	2705	2705	2705	2705	0
138	20241224	162400	405909465	2705	2705	2705	2705	0
139	20241224	162300	405909465	2705	2705	2705	2705	0
140	20241224	162200	405909465	2705	2705	2705	2705	0
141	20241224	162100	405909465	2705	2705	2705	2705	0
142	20241224	162000	405909465	2705	2705	2705	2705	0
143	20241224	161900	405909465	2705	2705	2705	2705	0
144	20241224	161800	405909465	2705	2705	2705	2705	0
145	20241224	161700	405909465	2705	2705	2705	2705	0
146	20241224	161600	405909465	2705	2705	2705	2705	0
147	20241224	161500	405909465	2705	2705	2705	2705	0
148	20241224	161400	405909465	2705	2705	2705	2705	0
149	20241224	161300	405909465	2705	2705	2705	2705	0
150	20241224	161200	405909465	2705	2705	2705	2705	0
151	20241224	161100	405909465	2705	2705	2705	2705	0
152	20241224	161000	405909465	2705	2705	2705	2705	9514
153	20241224	160900	405909465	2705	2705	2705	2705	0
154	20241224	160800	405909465	2705	2705	2705	2705	0
155	20241224	160700	405909465	2705	2705	2705	2705	0
156	20241224	160600	405909465	2705	2705	2705	2705	0
157	20241224	160500	405909465	2705	2705	2705	2705	0
158	20241224	160400	405909465	2705	2705	2705	2705	0
159	20241224	160300	405909465	2705	2705	2705	2705	0
160	20241224	160200	405909465	2705	2705	2705	2705	0
161	20241224	160100	405909465	2705	2705	2705	2705	0
162	20241224	160000	405909465	2705	2705	2705	2705	0
163	20241224	155900	405909465	2705	2705	2705	2705	0
164	20241224	155800	405909465	2705	2705	2705	2705	0
165	20241224	155700	405909465	2705	2705	2705	2705	0
166	20241224	155600	405909465	2705	2705	2705	2705	0
167	20241224	155500	405909465	2705	2705	2705	2705	0
168	20241224	155400	405909465	2705	2705	2705	2705	0
169	20241224	155300	405909465	2705	2705	2705	2705	0
170	20241224	155200	405909465	2705	2705	2705	2705	0
171	20241224	155100	405909465	2705	2705	2705	2705	0
172	20241224	155000	405909465	2705	2705	2705	2705	0
173	20241224	154900	405909465	2705	2705	2705	2705	0
174	20241224	154800	405909465	2705	2705	2705	2705	0
175	20241224	154700	405909465	2705	2705	2705	2705	0
176	20241224	154600	405909465	2705	2705	2705	2705	0
177	20241224	154500	405909465	2705	2705	2705	2705	0
178	20241224	154400	405909465	2705	2705	2705	2705	0
179	20241224	154300	405909465	2705	2705	2705	2705	0
180	20241224	154200	405909465	2705	2705	2705	2705	0
181	20241224	154100	405909465	2705	2705	2705	2705	0
182	20241224	154000	405909465	2705	2705	2705	2705	9514
183	20241224	153900	405909465	2705	2705	2705	2705	0
184	20241224	153800	405909465	2705	2705	2705	2705	0
185	20241224	153700	405909465	2705	2705	2705	2705	0
186	20241224	153600	405909465	2705	2705	2705	2705	0
187	20241224	153500	405909465	2705	2705	2705	2705	0
188	20241224	153400	405909465	2705	2705	2705	2705	0
189	20241224	153300	405909465	2705	2705	2705	2705	0
190	20241224	153200	405909465	2705	2705	2705	2705	0
191	20241224	153100	405909465	2705	2705	2705	2705	0
192	20241224	153000	405909465	2705	2705	2705	2705	9514
193	20241224	152900	380174095	2705	2705	2705	2705	0
194	20241224	152800	380174095	2705	2705	2705	2705	0
195	20241224	152700	380174095	2705	2705	2705	2705	0
196	20241224	152600	380174095	2705	2705	2705	2705	0
197	20241224	152500	380174095	2705	2705	2705	2705	0
198	20241224	152400	380174095	2705	2705	2705	2705	0
199	20241224	152300	380174095	2705	2705	2705	2705	0
200	20241224	152200	380174095	2705	2705	2705	2705	0
201	20241224	152100	380174095	2705	2705	2705	2705	0
202	20241224	152000	380174095	2705	2705	2705	2705	0
203	20241224	151900	380174095	2705	2700	2705	2700	138
204	20241224	151800	379800965	2695	2700	2700	2695	174
205	20241224	151700	379331265	2700	2705	2705	2700	12514
206	20241224	151600	345532770	2705	2705	2705	2705	0
207	20241224	151500	345532770	2705	2705	2705	2705	136
208	20241224	151400	345164890	2705	2705	2705	2705	11
209	20241224	151300	345135135	2705	2705	2705	2705	1
210	20241224	151200	345132430	2705	2705	2705	2705	71
211	20241224	151100	344940375	2705	2705	2705	2705	0
212	20241224	151000	344940375	2705	2705	2705	2705	0
213	20241224	150900	344940375	2705	2705	2705	2705	30
214	20241224	150800	344859225	2700	2695	2700	2695	135
215	20241224	150700	344494875	2695	2695	2695	2695	50
216	20241224	150600	344360125	2700	2700	2700	2700	517
217	20241224	150500	342964225	2700	2700	2700	2700	102
218	20241224	150400	342688825	2700	2700	2700	2700	21
219	20241224	150300	342632125	2705	2705	2705	2705	0
220	20241224	150200	342632125	2705	2705	2705	2705	7
221	20241224	150100	342613190	2700	2700	2700	2700	0
222	20241224	150000	342613190	2700	2700	2700	2700	1
223	20241224	145900	342610490	2705	2705	2705	2705	2
224	20241224	145800	342605080	2700	2700	2700	2700	0
225	20241224	145700	342605080	2700	2700	2700	2700	0
226	20241224	145600	342605080	2700	2700	2700	2700	50
227	20241224	145500	342470080	2700	2700	2700	2700	949
228	20241224	145400	339907780	2700	2700	2700	2700	0
229	20241224	145300	339907780	2700	2700	2700	2700	351
230	20241224	145200	338960080	2700	2700	2700	2700	0
231	20241224	145100	338960080	2700	2700	2700	2700	100
232	20241224	145000	338690080	2700	2700	2700	2700	0
233	20241224	144900	338690080	2700	2700	2700	2700	0
234	20241224	144800	338690080	2700	2700	2700	2700	660
235	20241224	144700	336908080	2700	2700	2700	2700	1
236	20241224	144600	336905380	2695	2695	2695	2695	0
237	20241224	144500	336905380	2695	2695	2695	2695	30
238	20241224	144400	336824530	2700	2700	2700	2700	110
239	20241224	144300	336527530	2700	2700	2700	2700	0
240	20241224	144200	336527530	2700	2700	2700	2700	0
241	20241224	144100	336527530	2700	2700	2700	2700	0
242	20241224	144000	336527530	2700	2700	2700	2700	0
243	20241224	143900	336527530	2700	2700	2700	2700	0
244	20241224	143800	336527530	2700	2700	2700	2700	0
245	20241224	143700	336527530	2700	2700	2700	2700	493
246	20241224	143600	335196430	2700	2700	2700	2700	0
247	20241224	143500	335196430	2700	2700	2700	2700	5
248	20241224	143400	335182930	2700	2700	2700	2700	367
249	20241224	143300	334192030	2700	2700	2700	2700	0
250	20241224	143200	334192030	2700	2700	2700	2700	94
251	20241224	143100	333938230	2700	2700	2700	2700	54
252	20241224	143000	333792430	2700	2700	2700	2700	1299
253	20241224	142900	330285130	2700	2700	2700	2700	2990
254	20241224	142800	322212130	2705	2705	2705	2705	125
255	20241224	142700	321874005	2705	2700	2705	2700	1001
256	20241224	142600	319166305	2705	2700	2705	2700	402
257	20241224	142500	318078900	2705	2705	2705	2705	0
258	20241224	142400	318078900	2705	2700	2705	2700	3000
259	20241224	142300	309966720	2700	2700	2700	2700	0
260	20241224	142200	309966720	2700	2700	2700	2700	0
261	20241224	142100	309966720	2700	2700	2700	2700	0
262	20241224	142000	309966720	2700	2700	2700	2700	48
263	20241224	141900	309837120	2700	2700	2700	2700	0
264	20241224	141800	309837120	2700	2700	2700	2700	0
265	20241224	141700	309837120	2700	2700	2700	2700	1700
266	20241224	141600	305247120	2700	2700	2700	2700	0
267	20241224	141500	305247120	2700	2700	2700	2700	0
268	20241224	141400	305247120	2700	2700	2700	2700	0
269	20241224	141300	305247120	2700	2700	2700	2700	0
270	20241224	141200	305247120	2700	2700	2700	2700	0
271	20241224	141100	305247120	2700	2695	2700	2695	1002
272	20241224	141000	302546720	2695	2695	2695	2695	1
273	20241224	140900	302544025	2690	2690	2690	2690	0
274	20241224	140800	302544025	2690	2690	2690	2690	0
275	20241224	140700	302544025	2690	2690	2690	2690	0
276	20241224	140600	302544025	2690	2690	2690	2690	2104
277	20241224	140500	296884265	2690	2690	2690	2690	53
278	20241224	140400	296741695	2690	2690	2690	2690	0
279	20241224	140300	296741695	2690	2690	2690	2690	0
280	20241224	140200	296741695	2690	2690	2690	2690	0
281	20241224	140100	296741695	2690	2690	2690	2690	0
282	20241224	140000	296741695	2690	2690	2690	2690	0
283	20241224	135900	296741695	2690	2690	2690	2690	0
284	20241224	135800	296741695	2690	2690	2690	2690	0
285	20241224	135700	296741695	2690	2690	2690	2690	40
286	20241224	135600	296634095	2690	2690	2690	2690	1
287	20241224	135500	296631405	2690	2690	2690	2690	53
288	20241224	135400	296488835	2690	2690	2690	2690	196
289	20241224	135300	295961595	2690	2690	2690	2690	0
290	20241224	135200	295961595	2690	2690	2690	2690	1501
291	20241224	135100	291923905	2690	2690	2690	2690	0
292	20241224	135000	291923905	2690	2690	2690	2690	0
293	20241224	134900	291923905	2690	2685	2690	2685	1002
294	20241224	134800	289228535	2690	2690	2690	2690	30
295	20241224	134700	289147835	2690	2690	2690	2690	0
296	20241224	134600	289147835	2690	2690	2690	2690	0
297	20241224	134500	289147835	2690	2690	2690	2690	0
298	20241224	134400	289147835	2690	2690	2690	2690	0
299	20241224	134300	289147835	2690	2685	2690	2685	9
300	20241224	134200	289123630	2685	2685	2685	2685	3
301	20241224	134100	289115575	2685	2685	2685	2685	12
302	20241224	134000	289083355	2685	2685	2685	2685	56
303	20241224	133900	288932995	2685	2685	2685	2685	22
304	20241224	133800	288873925	2685	2685	2685	2685	4
305	20241224	133700	288863185	2685	2685	2685	2685	4
306	20241224	133600	288852445	2685	2685	2685	2685	1
307	20241224	133500	288849760	2685	2685	2685	2685	147
308	20241224	133400	288455065	2685	2685	2685	2685	0
309	20241224	133300	288455065	2685	2685	2685	2685	0
310	20241224	133200	288455065	2685	2685	2685	2685	0
311	20241224	133100	288455065	2685	2680	2685	2680	4
312	20241224	133000	288444330	2680	2680	2680	2680	0
313	20241224	132900	288444330	2680	2680	2680	2680	0
314	20241224	132800	288444330	2680	2685	2685	2680	3011
315	20241224	132700	280368760	2685	2685	2685	2685	2
316	20241224	132600	280363390	2685	2685	2685	2685	0
317	20241224	132500	280363390	2685	2685	2685	2685	1896
318	20241224	132400	275272630	2685	2685	2685	2685	3000
319	20241224	132300	267217630	2685	2685	2685	2685	0
320	20241224	132200	267217630	2685	2685	2685	2685	0
321	20241224	132100	267217630	2685	2685	2685	2685	0
322	20241224	132000	267217630	2685	2685	2685	2685	0
323	20241224	131900	267217630	2685	2685	2685	2685	0
324	20241224	131800	267217630	2685	2685	2685	2685	41
325	20241224	131700	267107545	2685	2685	2685	2685	0
326	20241224	131600	267107545	2685	2685	2685	2685	3724
327	20241224	131500	257108605	2680	2680	2680	2680	0
328	20241224	131400	257108605	2680	2680	2680	2680	0
329	20241224	131300	257108605	2680	2685	2685	2680	143
330	20241224	131200	256725350	2680	2680	2680	2680	1000
331	20241224	131100	254045350	2685	2685	2685	2685	0
332	20241224	131000	254045350	2685	2685	2685	2685	0
333	20241224	130900	254045350	2685	2685	2685	2685	0
334	20241224	130800	254045350	2685	2685	2685	2685	6
335	20241224	130700	254029240	2680	2680	2680	2680	3
336	20241224	130600	254021200	2685	2685	2685	2685	5
337	20241224	130500	254007775	2685	2685	2685	2685	0
338	20241224	130400	254007775	2685	2685	2685	2685	500
339	20241224	130300	252665275	2685	2680	2685	2680	5
340	20241224	130200	252651870	2680	2680	2680	2680	7
341	20241224	130100	252633110	2685	2685	2685	2685	26
342	20241224	130000	252563300	2685	2685	2685	2685	0
343	20241224	125900	252563300	2685	2680	2685	2680	13
344	20241224	125800	252528410	2685	2685	2685	2685	0
345	20241224	125700	252528410	2685	2685	2685	2685	1
346	20241224	125600	252525725	2680	2680	2680	2680	33
347	20241224	125500	252437285	2680	2680	2680	2680	0
348	20241224	125400	252437285	2680	2680	2680	2680	27
349	20241224	125300	252364925	2680	2680	2680	2680	0
350	20241224	125200	252364925	2680	2680	2680	2680	2026
351	20241224	125100	246935245	2680	2680	2680	2680	0
352	20241224	125000	246935245	2680	2680	2680	2680	27
353	20241224	124900	246862885	2680	2680	2680	2680	0
354	20241224	124800	246862885	2680	2680	2680	2680	26
355	20241224	124700	246793205	2680	2680	2680	2680	0
356	20241224	124600	246793205	2680	2680	2680	2680	5
357	20241224	124500	246779805	2680	2680	2680	2680	140
358	20241224	124400	246404605	2680	2680	2680	2680	50
359	20241224	124300	246270605	2680	2685	2685	2680	27
360	20241224	124200	246198240	2685	2685	2685	2685	4
361	20241224	124100	246187500	2680	2680	2680	2680	27
362	20241224	124000	246115140	2680	2680	2680	2680	0
363	20241224	123900	246115140	2680	2680	2680	2680	26
364	20241224	123800	246045460	2685	2685	2685	2685	4
365	20241224	123700	246034720	2680	2680	2680	2680	26
366	20241224	123600	245965040	2685	2685	2685	2685	0
367	20241224	123500	245965040	2685	2685	2685	2685	1000
368	20241224	123400	243280040	2680	2680	2680	2680	27
369	20241224	123300	243207680	2685	2685	2685	2685	100
370	20241224	123200	242939180	2680	2680	2680	2680	26
371	20241224	123100	242869500	2680	2680	2680	2680	0
372	20241224	123000	242869500	2680	2680	2680	2680	26
373	20241224	122900	242799820	2680	2680	2680	2680	0
374	20241224	122800	242799820	2680	2680	2680	2680	26
375	20241224	122700	242730140	2680	2680	2680	2680	0
376	20241224	122600	242730140	2680	2680	2680	2680	0
377	20241224	122500	242730140	2680	2680	2680	2680	27
378	20241224	122400	242657780	2680	2680	2680	2680	0
379	20241224	122300	242657780	2680	2680	2680	2680	129
380	20241224	122200	242312060	2680	2680	2680	2680	100
381	20241224	122100	242044060	2680	2680	2680	2680	26
382	20241224	122000	241974380	2680	2680	2680	2680	0
383	20241224	121900	241974380	2680	2680	2680	2680	27
384	20241224	121800	241902020	2680	2680	2680	2680	0
385	20241224	121700	241902020	2680	2680	2680	2680	26
386	20241224	121600	241832340	2680	2680	2680	2680	16
387	20241224	121500	241789460	2680	2680	2680	2680	2004
388	20241224	121400	236418740	2680	2680	2680	2680	26
389	20241224	121300	236349060	2685	2685	2685	2685	3
390	20241224	121200	236341005	2680	2685	2685	2680	30
391	20241224	121100	236260585	2680	2680	2680	2680	0
392	20241224	121000	236260585	2680	2680	2680	2680	27
393	20241224	120900	236188225	2680	2680	2680	2680	0
394	20241224	120800	236188225	2680	2680	2680	2680	26
395	20241224	120700	236118545	2680	2680	2680	2680	0
396	20241224	120600	236118545	2680	2680	2680	2680	26
397	20241224	120500	236048865	2680	2680	2680	2680	0
398	20241224	120400	236048865	2680	2680	2680	2680	0
399	20241224	120300	236048865	2680	2675	2680	2675	1775
400	20241224	120200	231291995	2675	2675	2675	2675	0
401	20241224	120100	231291995	2675	2680	2680	2675	327
402	20241224	120000	230415770	2680	2680	2680	2680	6048
403	20241224	115900	214207130	2680	2680	2680	2680	26
404	20241224	115800	214137450	2685	2685	2685	2685	0
405	20241224	115700	214137450	2685	2685	2685	2680	29
406	20241224	115600	214059715	2680	2680	2680	2680	0
407	20241224	115500	214059715	2680	2680	2680	2680	0
408	20241224	115400	214059715	2680	2685	2685	2680	31
409	20241224	115300	213976615	2680	2680	2680	2680	0
410	20241224	115200	213976615	2680	2680	2680	2680	26
411	20241224	115100	213906935	2685	2685	2685	2685	61
412	20241224	115000	213743150	2685	2680	2685	2680	4965
413	20241224	114900	200412255	2685	2685	2685	2685	138
414	20241224	114800	200041725	2685	2685	2685	2685	26
415	20241224	114700	199971915	2685	2685	2685	2685	36
416	20241224	114600	199875255	2685	2685	2685	2685	16
417	20241224	114500	199832295	2685	2685	2685	2685	0
418	20241224	114400	199832295	2685	2685	2685	2685	296
419	20241224	114300	199037535	2680	2680	2680	2680	26
420	20241224	114200	198967855	2685	2685	2685	2685	5
421	20241224	114100	198954430	2685	2685	2685	2680	3036
422	20241224	114000	190802900	2685	2685	2685	2685	1
423	20241224	113900	190800215	2680	2680	2680	2680	27
424	20241224	113800	190727855	2685	2685	2685	2685	0
425	20241224	113700	190727855	2685	2680	2685	2680	329
426	20241224	113600	189844620	2680	2680	2680	2680	0
427	20241224	113500	189844620	2680	2680	2680	2680	26
428	20241224	113400	189774940	2680	2680	2680	2680	1060
429	20241224	113300	186934140	2680	2680	2680	2680	0
430	20241224	113200	186934140	2680	2680	2680	2680	26
431	20241224	113100	186864460	2680	2680	2680	2680	0
432	20241224	113000	186864460	2680	2685	2685	2680	227
433	20241224	112900	186255100	2685	2685	2685	2685	6683
434	20241224	112800	168311245	2680	2680	2680	2680	26
435	20241224	112700	168241565	2685	2685	2685	2685	300
436	20241224	112600	167436065	2680	2680	2680	2680	26
437	20241224	112500	167366385	2680	2680	2680	2680	0
438	20241224	112400	167366385	2680	2680	2680	2680	0
439	20241224	112300	167366385	2680	2680	2680	2680	27
440	20241224	112200	167294025	2680	2680	2680	2680	0
441	20241224	112100	167294025	2680	2685	2685	2680	28
442	20241224	112000	167218975	2685	2685	2685	2685	0
443	20241224	111900	167218975	2685	2680	2685	2680	76
444	20241224	111800	167015045	2685	2685	2685	2685	1
445	20241224	111700	167012360	2680	2680	2680	2680	26
446	20241224	111600	166942680	2680	2680	2680	2680	0
447	20241224	111500	166942680	2680	2680	2680	2680	30
448	20241224	111400	166862280	2680	2680	2680	2680	91
449	20241224	111300	166618400	2680	2680	2680	2680	0
450	20241224	111200	166618400	2680	2680	2680	2680	26
451	20241224	111100	166548720	2680	2680	2680	2680	0
452	20241224	111000	166548720	2680	2680	2680	2680	26
453	20241224	110900	166479040	2680	2680	2680	2680	0
454	20241224	110800	166479040	2680	2680	2680	2680	26
455	20241224	110700	166409360	2685	2685	2685	2685	40
456	20241224	110600	166301960	2685	2685	2685	2685	1047
457	20241224	110500	163490765	2685	2685	2685	2685	2000
458	20241224	110400	158120765	2685	2685	2685	2685	2000
459	20241224	110300	152750765	2680	2685	2685	2680	1026
460	20241224	110200	149997665	2685	2685	2685	2685	1260
461	20241224	110100	146614565	2680	2685	2685	2680	27
462	20241224	110000	146542200	2680	2680	2680	2680	1000
463	20241224	105900	143862200	2680	2685	2685	2680	47
464	20241224	105800	143736140	2685	2685	2685	2685	0
465	20241224	105700	143736140	2685	2680	2685	2680	526
466	20241224	105600	142323960	2685	2685	2685	2685	2
467	20241224	105500	142318590	2685	2680	2685	2680	3190
468	20241224	105400	133753570	2685	2685	2685	2685	50
469	20241224	105300	133619320	2680	2680	2680	2680	0
470	20241224	105200	133619320	2680	2685	2685	2680	395
471	20241224	105100	132558875	2685	2685	2685	2685	0
472	20241224	105000	132558875	2685	2685	2685	2685	27
473	20241224	104900	132486380	2685	2685	2685	2685	6
474	20241224	104800	132470270	2685	2685	2685	2685	43
475	20241224	104700	132354815	2685	2685	2685	2685	52
476	20241224	104600	132215195	2685	2685	2685	2685	32
477	20241224	104500	132129275	2685	2685	2685	2685	0
478	20241224	104400	132129275	2685	2685	2685	2685	27
479	20241224	104300	132056780	2685	2685	2685	2685	0
480	20241224	104200	132056780	2685	2685	2685	2685	0
481	20241224	104100	132056780	2685	2685	2685	2685	26
482	20241224	104000	131986970	2685	2685	2685	2685	0
483	20241224	103900	131986970	2685	2685	2685	2685	62
484	20241224	103800	131820500	2685	2685	2685	2685	12
485	20241224	103700	131788280	2685	2685	2685	2685	26
486	20241224	103600	131718470	2685	2685	2685	2685	0
487	20241224	103500	131718470	2685	2685	2685	2685	127
488	20241224	103400	131377475	2685	2685	2685	2685	0
489	20241224	103300	131377475	2685	2685	2685	2685	7
490	20241224	103200	131358680	2685	2685	2685	2685	36
491	20241224	103100	131262020	2685	2685	2685	2685	10
492	20241224	103000	131235170	2685	2685	2685	2685	31
493	20241224	102900	131151935	2685	2685	2685	2685	2398
494	20241224	102800	124713305	2680	2685	2685	2680	37
495	20241224	102700	124614095	2680	2680	2680	2680	0
496	20241224	102600	124614095	2680	2680	2680	2680	926
497	20241224	102500	122132415	2675	2680	2680	2675	20
498	20241224	102400	122078905	2680	2675	2680	2675	64
499	20241224	102300	121907515	2675	2675	2675	2675	90
500	20241224	102200	121666765	2685	2685	2685	2685	2514
501	20241224	102100	114916675	2680	2680	2680	2680	967
502	20241224	102000	112325115	2680	2680	2680	2680	0
503	20241224	101900	112325115	2680	2680	2680	2680	27
504	20241224	101800	112252755	2680	2680	2680	2680	0
505	20241224	101700	112252755	2680	2680	2680	2680	26
506	20241224	101600	112183075	2680	2680	2680	2680	16
507	20241224	101500	112140195	2680	2680	2680	2680	34
508	20241224	101400	112049075	2680	2680	2680	2680	0
509	20241224	101300	112049075	2680	2675	2680	2675	557
510	20241224	101200	110556445	2680	2680	2680	2680	0
511	20241224	101100	110556445	2680	2680	2680	2680	200
512	20241224	101000	110020445	2675	2680	2680	2675	2248
513	20241224	100900	103995940	2680	2680	2680	2680	10
514	20241224	100800	103969140	2680	2685	2685	2680	126
515	20241224	100700	103630960	2685	2685	2685	2685	29
516	20241224	100600	103553095	2680	2675	2680	2675	296
517	20241224	100500	102760050	2680	2675	2680	2675	11
518	20241224	100400	102730575	2680	2675	2680	2675	153
519	20241224	100300	102320670	2680	2680	2680	2680	357
520	20241224	100200	101363910	2680	2680	2680	2680	2
521	20241224	100100	101358550	2680	2685	2685	2680	30
522	20241224	100000	101278125	2675	2680	2680	2675	2006
523	20241224	095900	95911315	2680	2680	2680	2680	126
524	20241224	095800	95573635	2680	2680	2680	2680	23
525	20241224	095700	95511995	2680	2680	2680	2680	44
526	20241224	095600	95394075	2675	2675	2675	2675	4691
527	20241224	095500	82845650	2675	2680	2680	2675	2268
528	20241224	095400	76773860	2680	2685	2685	2680	10000
529	20241224	095300	49973840	2685	2685	2685	2685	88
530	20241224	095200	49737560	2685	2685	2685	2685	0
531	20241224	095100	49737560	2685	2685	2685	2685	1061
532	20241224	095000	46888775	2685	2685	2685	2685	26
533	20241224	094900	46818965	2685	2685	2685	2685	0
534	20241224	094800	46818965	2685	2685	2685	2685	2169
535	20241224	094700	40995200	2685	2685	2685	2685	1
536	20241224	094600	40992515	2685	2685	2685	2685	26
537	20241224	094500	40922705	2690	2690	2690	2690	27
538	20241224	094400	40850075	2685	2685	2685	2685	26
539	20241224	094300	40780265	2685	2685	2685	2685	554
540	20241224	094200	39292775	2685	2685	2685	2685	26
541	20241224	094100	39222965	2690	2690	2690	2690	0
542	20241224	094000	39222965	2690	2690	2690	2690	1
543	20241224	093900	39220275	2690	2690	2690	2690	9
544	20241224	093800	39196065	2690	2690	2690	2690	0
545	20241224	093700	39196065	2690	2690	2690	2690	0
546	20241224	093600	39196065	2690	2690	2690	2690	93
547	20241224	093500	38945895	2685	2685	2685	2685	26
548	20241224	093400	38876085	2690	2690	2690	2690	7
549	20241224	093300	38857255	2685	2690	2690	2685	29
550	20241224	093200	38779385	2690	2690	2690	2690	20
551	20241224	093100	38725585	2690	2685	2690	2685	1314
552	20241224	093000	35197410	2685	2695	2695	2685	1132
553	20241224	092900	32152445	2690	2690	2690	2690	0
554	20241224	092800	32152445	2690	2690	2690	2690	26
555	20241224	092700	32082505	2690	2690	2690	2690	0
556	20241224	092600	32082505	2690	2690	2690	2690	26
557	20241224	092500	32012565	2690	2690	2690	2690	0
558	20241224	092400	32012565	2690	2690	2690	2690	727
559	20241224	092300	30056935	2690	2690	2690	2690	52
560	20241224	092200	29917055	2690	2690	2690	2690	26
561	20241224	092100	29847115	2690	2690	2690	2690	13
562	20241224	092000	29812145	2690	2690	2690	2690	35
563	20241224	091900	29717995	2695	2695	2695	2695	2
564	20241224	091800	29712605	2690	2690	2690	2690	0
565	20241224	091700	29712605	2690	2695	2695	2690	19
566	20241224	091600	29661405	2700	2700	2700	2700	0
567	20241224	091500	29661405	2700	2695	2700	2695	501
568	20241224	091400	28308710	2700	2700	2700	2700	51
569	20241224	091300	28171010	2705	2705	2705	2705	1
570	20241224	091200	28168305	2700	2700	2700	2700	3288
571	20241224	091100	19290705	2700	2700	2700	2700	0
572	20241224	091000	19290705	2700	2700	2700	2700	21
573	20241224	090900	19234005	2700	2700	2700	2700	0
574	20241224	090800	19234005	2700	2700	2700	2700	0
575	20241224	090700	19234005	2700	2700	2700	2700	4
576	20241224	090600	19223205	2700	2700	2700	2700	10
577	20241224	090500	19196205	2695	2690	2695	2690	5961
578	20241224	090400	3136535	2695	2695	2695	2690	182
579	20241224	090300	2646450	2700	2700	2700	2700	350
580	20241224	090200	1701450	2690	2695	2695	2690	487
581	20241224	090100	391370	2700	2700	2700	2700	119
582	20241224	090000	70070	2695	2695	2695	2695	26