KissMeData/015710/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190200	1365759700	4435	4435	4435	4435	4843
3	20241224	190100	1365759700	4435	4435	4435	4435	0
4	20241224	190000	1365759700	4435	4435	4435	4435	0
5	20241224	185900	1365759700	4435	4435	4435	4435	0
6	20241224	185800	1365759700	4435	4435	4435	4435	0
7	20241224	185700	1365759700	4435	4435	4435	4435	0
8	20241224	185600	1365759700	4435	4435	4435	4435	0
9	20241224	185500	1365759700	4435	4435	4435	4435	0
10	20241224	185400	1365759700	4435	4435	4435	4435	0
11	20241224	185300	1365759700	4435	4435	4435	4435	0
12	20241224	185200	1365759700	4435	4435	4435	4435	0
13	20241224	185100	1365759700	4435	4435	4435	4435	0
14	20241224	185000	1365759700	4435	4435	4435	4435	0
15	20241224	184900	1365759700	4435	4435	4435	4435	0
16	20241224	184800	1365759700	4435	4435	4435	4435	0
17	20241224	184700	1365759700	4435	4435	4435	4435	0
18	20241224	184600	1365759700	4435	4435	4435	4435	0
19	20241224	184500	1365759700	4435	4435	4435	4435	0
20	20241224	184400	1365759700	4435	4435	4435	4435	0
21	20241224	184300	1365759700	4435	4435	4435	4435	0
22	20241224	184200	1365759700	4435	4435	4435	4435	0
23	20241224	184100	1365759700	4435	4435	4435	4435	0
24	20241224	184000	1365759700	4435	4435	4435	4435	0
25	20241224	183900	1365759700	4435	4435	4435	4435	0
26	20241224	183800	1365759700	4435	4435	4435	4435	0
27	20241224	183700	1365759700	4435	4435	4435	4435	0
28	20241224	183600	1365759700	4435	4435	4435	4435	0
29	20241224	183500	1365759700	4435	4435	4435	4435	0
30	20241224	183400	1365759700	4435	4435	4435	4435	0
31	20241224	183300	1365759700	4435	4435	4435	4435	0
32	20241224	183200	1365759700	4435	4435	4435	4435	4843
33	20241224	183100	1365759700	4435	4435	4435	4435	0
34	20241224	183000	1365759700	4435	4435	4435	4435	0
35	20241224	182900	1365759700	4435	4435	4435	4435	0
36	20241224	182800	1365759700	4435	4435	4435	4435	0
37	20241224	182700	1365759700	4435	4435	4435	4435	0
38	20241224	182600	1365759700	4435	4435	4435	4435	0
39	20241224	182500	1365759700	4435	4435	4435	4435	0
40	20241224	182400	1365759700	4435	4435	4435	4435	0
41	20241224	182300	1365759700	4435	4435	4435	4435	0
42	20241224	182200	1365759700	4435	4435	4435	4435	0
43	20241224	182100	1365759700	4435	4435	4435	4435	0
44	20241224	182000	1365759700	4435	4435	4435	4435	0
45	20241224	181900	1365759700	4435	4435	4435	4435	0
46	20241224	181800	1365759700	4435	4435	4435	4435	0
47	20241224	181700	1365759700	4435	4435	4435	4435	0
48	20241224	181600	1365759700	4435	4435	4435	4435	0
49	20241224	181500	1365759700	4435	4435	4435	4435	0
50	20241224	181400	1365759700	4435	4435	4435	4435	0
51	20241224	181300	1365759700	4435	4435	4435	4435	0
52	20241224	181200	1365759700	4435	4435	4435	4435	0
53	20241224	181100	1365759700	4435	4435	4435	4435	0
54	20241224	181000	1365759700	4435	4435	4435	4435	0
55	20241224	180900	1365759700	4435	4435	4435	4435	0
56	20241224	180800	1365759700	4435	4435	4435	4435	0
57	20241224	180700	1365759700	4435	4435	4435	4435	0
58	20241224	180600	1365759700	4435	4435	4435	4435	0
59	20241224	180500	1365759700	4435	4435	4435	4435	0
60	20241224	180400	1365759700	4435	4435	4435	4435	0
61	20241224	180300	1365759700	4435	4435	4435	4435	0
62	20241224	180200	1365759700	4435	4435	4435	4435	4843
63	20241224	180100	1365759700	4435	4435	4435	4435	0
64	20241224	180000	1365759700	4435	4435	4435	4435	0
65	20241224	175900	1365759700	4435	4435	4435	4435	0
66	20241224	175800	1365759700	4435	4435	4435	4435	0
67	20241224	175700	1365759700	4435	4435	4435	4435	0
68	20241224	175600	1365759700	4435	4435	4435	4435	0
69	20241224	175500	1365759700	4435	4435	4435	4435	0
70	20241224	175400	1365759700	4435	4435	4435	4435	0
71	20241224	175300	1365759700	4435	4435	4435	4435	0
72	20241224	175200	1365759700	4435	4435	4435	4435	0
73	20241224	175100	1365759700	4435	4435	4435	4435	0
74	20241224	175000	1365759700	4435	4435	4435	4435	0
75	20241224	174900	1365759700	4435	4435	4435	4435	0
76	20241224	174800	1365759700	4435	4435	4435	4435	0
77	20241224	174700	1365759700	4435	4435	4435	4435	0
78	20241224	174600	1365759700	4435	4435	4435	4435	0
79	20241224	174500	1365759700	4435	4435	4435	4435	0
80	20241224	174400	1365759700	4435	4435	4435	4435	0
81	20241224	174300	1365759700	4435	4435	4435	4435	0
82	20241224	174200	1365759700	4435	4435	4435	4435	0
83	20241224	174100	1365759700	4435	4435	4435	4435	0
84	20241224	174000	1365759700	4435	4435	4435	4435	0
85	20241224	173900	1365759700	4435	4435	4435	4435	0
86	20241224	173800	1365759700	4435	4435	4435	4435	0
87	20241224	173700	1365759700	4435	4435	4435	4435	0
88	20241224	173600	1365759700	4435	4435	4435	4435	0
89	20241224	173500	1365759700	4435	4435	4435	4435	0
90	20241224	173400	1365759700	4435	4435	4435	4435	0
91	20241224	173300	1365759700	4435	4435	4435	4435	0
92	20241224	173200	1365759700	4435	4435	4435	4435	4843
93	20241224	173100	1365759700	4435	4435	4435	4435	0
94	20241224	173000	1365759700	4435	4435	4435	4435	0
95	20241224	172900	1365759700	4435	4435	4435	4435	0
96	20241224	172800	1365759700	4435	4435	4435	4435	0
97	20241224	172700	1365759700	4435	4435	4435	4435	0
98	20241224	172600	1365759700	4435	4435	4435	4435	0
99	20241224	172500	1365759700	4435	4435	4435	4435	0
100	20241224	172400	1365759700	4435	4435	4435	4435	0
101	20241224	172300	1365759700	4435	4435	4435	4435	0
102	20241224	172200	1365759700	4435	4435	4435	4435	0
103	20241224	172100	1365759700	4435	4435	4435	4435	0
104	20241224	172000	1365759700	4435	4435	4435	4435	0
105	20241224	171900	1365759700	4435	4435	4435	4435	0
106	20241224	171800	1365759700	4435	4435	4435	4435	0
107	20241224	171700	1365759700	4435	4435	4435	4435	0
108	20241224	171600	1365759700	4435	4435	4435	4435	0
109	20241224	171500	1365759700	4435	4435	4435	4435	0
110	20241224	171400	1365759700	4435	4435	4435	4435	0
111	20241224	171300	1365759700	4435	4435	4435	4435	0
112	20241224	171200	1365759700	4435	4435	4435	4435	0
113	20241224	171100	1365759700	4435	4435	4435	4435	0
114	20241224	171000	1365759700	4435	4435	4435	4435	0
115	20241224	170900	1365759700	4435	4435	4435	4435	0
116	20241224	170800	1365759700	4435	4435	4435	4435	0
117	20241224	170700	1365759700	4435	4435	4435	4435	0
118	20241224	170600	1365759700	4435	4435	4435	4435	0
119	20241224	170500	1365759700	4435	4435	4435	4435	0
120	20241224	170400	1365759700	4435	4435	4435	4435	0
121	20241224	170300	1365759700	4435	4435	4435	4435	0
122	20241224	170200	1365759700	4435	4435	4435	4435	4843
123	20241224	170100	1365759700	4435	4435	4435	4435	0
124	20241224	170000	1365759700	4435	4435	4435	4435	0
125	20241224	165900	1365759700	4435	4435	4435	4435	0
126	20241224	165800	1365759700	4435	4435	4435	4435	0
127	20241224	165700	1365759700	4435	4435	4435	4435	0
128	20241224	165600	1365759700	4435	4435	4435	4435	0
129	20241224	165500	1365759700	4435	4435	4435	4435	0
130	20241224	165400	1365759700	4435	4435	4435	4435	0
131	20241224	165300	1365759700	4435	4435	4435	4435	0
132	20241224	165200	1365759700	4435	4435	4435	4435	0
133	20241224	165100	1365759700	4435	4435	4435	4435	0
134	20241224	165000	1365759700	4435	4435	4435	4435	0
135	20241224	164900	1365759700	4435	4435	4435	4435	0
136	20241224	164800	1365759700	4435	4435	4435	4435	0
137	20241224	164700	1365759700	4435	4435	4435	4435	0
138	20241224	164600	1365759700	4435	4435	4435	4435	0
139	20241224	164500	1365759700	4435	4435	4435	4435	0
140	20241224	164400	1365759700	4435	4435	4435	4435	0
141	20241224	164300	1365759700	4435	4435	4435	4435	0
142	20241224	164200	1365759700	4435	4435	4435	4435	0
143	20241224	164100	1365759700	4435	4435	4435	4435	0
144	20241224	164000	1365759700	4435	4435	4435	4435	0
145	20241224	163900	1365759700	4435	4435	4435	4435	0
146	20241224	163800	1365759700	4435	4435	4435	4435	0
147	20241224	163700	1365759700	4435	4435	4435	4435	0
148	20241224	163600	1365759700	4435	4435	4435	4435	0
149	20241224	163500	1365759700	4435	4435	4435	4435	0
150	20241224	163400	1365759700	4435	4435	4435	4435	0
151	20241224	163300	1365759700	4435	4435	4435	4435	0
152	20241224	163200	1365759700	4435	4435	4435	4435	4843
153	20241224	163100	1365759700	4435	4435	4435	4435	0
154	20241224	163000	1365759700	4435	4435	4435	4435	0
155	20241224	162900	1365759700	4435	4435	4435	4435	0
156	20241224	162800	1365759700	4435	4435	4435	4435	0
157	20241224	162700	1365759700	4435	4435	4435	4435	0
158	20241224	162600	1365759700	4435	4435	4435	4435	0
159	20241224	162500	1365759700	4435	4435	4435	4435	0
160	20241224	162400	1365759700	4435	4435	4435	4435	0
161	20241224	162300	1365759700	4435	4435	4435	4435	0
162	20241224	162200	1365759700	4435	4435	4435	4435	0
163	20241224	162100	1365759700	4435	4435	4435	4435	0
164	20241224	162000	1365759700	4435	4435	4435	4435	0
165	20241224	161900	1365759700	4435	4435	4435	4435	0
166	20241224	161800	1365759700	4435	4435	4435	4435	0
167	20241224	161700	1365759700	4435	4435	4435	4435	0
168	20241224	161600	1365759700	4435	4435	4435	4435	0
169	20241224	161500	1365759700	4435	4435	4435	4435	0
170	20241224	161400	1365759700	4435	4435	4435	4435	0
171	20241224	161300	1365759700	4435	4435	4435	4435	0
172	20241224	161200	1365759700	4435	4435	4435	4435	0
173	20241224	161100	1365759700	4435	4435	4435	4435	0
174	20241224	161000	1365759700	4435	4435	4435	4435	0
175	20241224	160900	1365759700	4435	4435	4435	4435	0
176	20241224	160800	1365759700	4435	4435	4435	4435	0
177	20241224	160700	1365759700	4435	4435	4435	4435	0
178	20241224	160600	1365759700	4435	4435	4435	4435	0
179	20241224	160500	1365759700	4435	4435	4435	4435	0
180	20241224	160400	1365759700	4435	4435	4435	4435	0
181	20241224	160300	1365759700	4435	4435	4435	4435	0
182	20241224	160200	1365759700	4435	4435	4435	4435	4843
183	20241224	160100	1365759700	4435	4435	4435	4435	0
184	20241224	160000	1365759700	4435	4435	4435	4435	0
185	20241224	155900	1365759700	4435	4435	4435	4435	0
186	20241224	155800	1365759700	4435	4435	4435	4435	0
187	20241224	155700	1365759700	4435	4435	4435	4435	0
188	20241224	155600	1365759700	4435	4435	4435	4435	0
189	20241224	155500	1365759700	4435	4435	4435	4435	0
190	20241224	155400	1365759700	4435	4435	4435	4435	0
191	20241224	155300	1365759700	4435	4435	4435	4435	0
192	20241224	155200	1365759700	4435	4435	4435	4435	0
193	20241224	155100	1365759700	4435	4435	4435	4435	0
194	20241224	155000	1365759700	4435	4435	4435	4435	0
195	20241224	154900	1365759700	4435	4435	4435	4435	0
196	20241224	154800	1365759700	4435	4435	4435	4435	0
197	20241224	154700	1365759700	4435	4435	4435	4435	0
198	20241224	154600	1365759700	4435	4435	4435	4435	0
199	20241224	154500	1365759700	4435	4435	4435	4435	0
200	20241224	154400	1365759700	4435	4435	4435	4435	0
201	20241224	154300	1365759700	4435	4435	4435	4435	0
202	20241224	154200	1365759700	4435	4435	4435	4435	0
203	20241224	154100	1365759700	4435	4435	4435	4435	0
204	20241224	154000	1365759700	4435	4435	4435	4435	0
205	20241224	153900	1365759700	4435	4435	4435	4435	0
206	20241224	153800	1365759700	4435	4435	4435	4435	0
207	20241224	153700	1365759700	4435	4435	4435	4435	0
208	20241224	153600	1365759700	4435	4435	4435	4435	0
209	20241224	153500	1365759700	4435	4435	4435	4435	0
210	20241224	153400	1365759700	4435	4435	4435	4435	0
211	20241224	153300	1365759700	4435	4435	4435	4435	0
212	20241224	153200	1365759700	4435	4435	4435	4435	4843
213	20241224	153100	1365759700	4435	4435	4435	4435	0
214	20241224	153000	1365759700	4435	4435	4435	4435	4843
215	20241224	152900	1344280995	4435	4435	4435	4435	0
216	20241224	152800	1344280995	4435	4435	4435	4435	0
217	20241224	152700	1344280995	4435	4435	4435	4435	0
218	20241224	152600	1344280995	4435	4435	4435	4435	0
219	20241224	152500	1344280995	4435	4435	4435	4435	0
220	20241224	152400	1344280995	4435	4435	4435	4435	0
221	20241224	152300	1344280995	4435	4435	4435	4435	0
222	20241224	152200	1344280995	4435	4435	4435	4435	0
223	20241224	152100	1344280995	4435	4435	4435	4435	0
224	20241224	152000	1344280995	4435	4435	4435	4435	0
225	20241224	151900	1344280995	4435	4435	4435	4430	73
226	20241224	151800	1343957265	4405	4425	4435	4405	3322
227	20241224	151700	1329277605	4425	4425	4425	4415	1207
228	20241224	151600	1323939495	4425	4425	4425	4425	51
229	20241224	151500	1323713820	4430	4435	4435	4430	2
230	20241224	151400	1323704955	4430	4430	4430	4430	462
231	20241224	151300	1321658295	4440	4420	4440	4415	702
232	20241224	151200	1318554875	4420	4420	4435	4420	774
233	20241224	151100	1315133765	4425	4420	4440	4420	54
234	20241224	151000	1314895015	4425	4430	4430	4420	1404
235	20241224	150900	1308685645	4435	4435	4435	4435	18
236	20241224	150800	1308605815	4445	4435	4445	4435	202
237	20241224	150700	1307709925	4435	4445	4445	4435	58
238	20241224	150600	1307452365	4445	4445	4445	4445	132
239	20241224	150500	1306865625	4445	4435	4445	4435	1082
240	20241224	150400	1302061715	4430	4425	4430	4425	217
241	20241224	150300	1301100715	4425	4425	4425	4420	1953
242	20241224	150200	1292468375	4435	4435	4435	4435	1
243	20241224	150100	1292463940	4425	4435	4435	4425	301
244	20241224	150000	1291132000	4435	4430	4440	4425	344
245	20241224	145900	1289608950	4435	4435	4435	4435	11
246	20241224	145800	1289560165	4440	4440	4440	4440	40
247	20241224	145700	1289382565	4440	4445	4445	4440	103
248	20241224	145600	1288924740	4445	4440	4445	4440	113
249	20241224	145500	1288422705	4440	4440	4440	4440	3
250	20241224	145400	1288409385	4445	4445	4445	4445	2
251	20241224	145300	1288400495	4445	4445	4445	4425	514
252	20241224	145200	1286125900	4440	4440	4440	4430	648
253	20241224	145100	1283251640	4430	4420	4430	4420	1322
254	20241224	145000	1277396250	4420	4430	4430	4420	597
255	20241224	144900	1274756565	4440	4440	4440	4440	10
256	20241224	144800	1274712165	4445	4425	4445	4425	101
257	20241224	144700	1274265220	4445	4445	4450	4425	215
258	20241224	144600	1273313535	4450	4460	4460	4425	489
259	20241224	144500	1271147790	4425	4460	4460	4425	684
260	20241224	144400	1268117295	4460	4455	4460	4435	2496
261	20241224	144300	1257036840	4455	4455	4455	4455	1
262	20241224	144200	1257032385	4450	4455	4455	4450	22
263	20241224	144100	1256934475	4455	4455	4455	4455	1
264	20241224	144000	1256930020	4445	4460	4460	4445	21
265	20241224	143900	1256836660	4440	4445	4460	4440	653
266	20241224	143800	1253936220	4460	4460	4460	4460	0
267	20241224	143700	1253936220	4460	4460	4460	4460	1
268	20241224	143600	1253931760	4460	4450	4460	4440	2752
269	20241224	143500	1241701465	4445	4450	4450	4445	969
270	20241224	143400	1237390920	4465	4460	4465	4450	116
271	20241224	143300	1236874525	4470	4460	4470	4455	14
272	20241224	143200	1236812035	4475	4475	4475	4450	1404
273	20241224	143100	1230563995	4470	4465	4470	4465	605
274	20241224	143000	1227859740	4450	4470	4470	4450	997
275	20241224	142900	1223419255	4470	4455	4470	4455	384
276	20241224	142800	1221708505	4460	4460	4460	4460	28
277	20241224	142700	1221583625	4460	4460	4460	4460	5
278	20241224	142600	1221561325	4480	4480	4480	4460	607
279	20241224	142500	1218853745	4480	4460	4480	4460	707
280	20241224	142400	1215700405	4460	4460	4495	4460	988
281	20241224	142300	1211288760	4480	4470	4480	4470	10
282	20241224	142200	1211244050	4470	4475	4475	4450	11154
283	20241224	142100	1161495875	4475	4485	4485	4475	589
284	20241224	142000	1158859850	4490	4490	4490	4490	5
285	20241224	141900	1158837400	4490	4475	4490	4475	23
286	20241224	141800	1158734415	4495	4495	4495	4495	0
287	20241224	141700	1158734415	4495	4500	4500	4475	108
288	20241224	141600	1158248925	4500	4500	4500	4475	57
289	20241224	141500	1157993675	4475	4480	4500	4475	2684
290	20241224	141400	1145980590	4500	4500	4500	4480	303
291	20241224	141300	1144623090	4480	4480	4480	4480	3960
292	20241224	141200	1126882290	4505	4505	4505	4505	0
293	20241224	141100	1126882290	4505	4485	4505	4480	781
294	20241224	141000	1123383320	4510	4510	4510	4510	0
295	20241224	140900	1123383320	4510	4510	4510	4480	1986
296	20241224	140800	1114476575	4490	4510	4510	4490	352
297	20241224	140700	1112896055	4490	4500	4510	4490	943
298	20241224	140600	1108655975	4500	4500	4500	4500	0
299	20241224	140500	1108655975	4500	4500	4500	4500	0
300	20241224	140400	1108655975	4500	4500	4500	4490	1884
301	20241224	140300	1100196795	4495	4495	4495	4495	10
302	20241224	140200	1100151845	4500	4495	4500	4495	13
303	20241224	140100	1100093405	4490	4495	4495	4490	12
304	20241224	140000	1100039520	4495	4495	4495	4495	6
305	20241224	135900	1100012550	4500	4495	4500	4495	12
306	20241224	135800	1099958600	4500	4500	4500	4500	0
307	20241224	135700	1099958600	4500	4495	4500	4495	16
308	20241224	135600	1099886675	4500	4495	4500	4495	4
309	20241224	135500	1099868680	4500	4495	4500	4495	50
310	20241224	135400	1099643920	4495	4495	4495	4495	5
311	20241224	135300	1099621445	4495	4495	4495	4495	0
312	20241224	135200	1099621445	4495	4495	4495	4495	0
313	20241224	135100	1099621445	4495	4495	4495	4495	1
314	20241224	135000	1099616950	4485	4495	4495	4485	51
315	20241224	134900	1099388155	4490	4490	4490	4490	0
316	20241224	134800	1099388155	4490	4490	4490	4485	191
317	20241224	134700	1098531100	4485	4485	4485	4485	0
318	20241224	134600	1098531100	4485	4485	4490	4485	415
319	20241224	134500	1096669570	4485	4485	4490	4485	222
320	20241224	134400	1095673850	4490	4490	4490	4490	48
321	20241224	134300	1095458330	4490	4485	4490	4485	11
322	20241224	134200	1095408990	4490	4490	4490	4490	0
323	20241224	134100	1095408990	4490	4490	4490	4490	20
324	20241224	134000	1095319190	4490	4490	4490	4490	0
325	20241224	133900	1095319190	4490	4490	4490	4485	54
326	20241224	133800	1095076980	4485	4485	4490	4485	480
327	20241224	133700	1092924070	4490	4490	4490	4490	0
328	20241224	133600	1092924070	4490	4490	4490	4485	537
329	20241224	133500	1090515605	4485	4485	4490	4485	804
330	20241224	133400	1086909645	4485	4490	4490	4485	9
331	20241224	133300	1086869260	4490	4485	4490	4485	1113
332	20241224	133200	1081877310	4490	4490	4490	4490	96
333	20241224	133100	1081446270	4490	4490	4490	4490	6
334	20241224	133000	1081419330	4490	4490	4490	4490	0
335	20241224	132900	1081419330	4490	4490	4490	4490	100
336	20241224	132800	1080970330	4495	4490	4495	4490	201
337	20241224	132700	1080067835	4490	4490	4490	4490	20
338	20241224	132600	1079978035	4495	4495	4495	4495	1
339	20241224	132500	1079973540	4495	4495	4495	4495	0
340	20241224	132400	1079973540	4495	4490	4495	4490	258
341	20241224	132300	1078814900	4490	4490	4490	4490	12
342	20241224	132200	1078761020	4495	4495	4495	4495	31
343	20241224	132100	1078621675	4495	4495	4495	4495	11
344	20241224	132000	1078572230	4490	4495	4495	4490	2
345	20241224	131900	1078563245	4490	4490	4490	4490	19
346	20241224	131800	1078477935	4495	4495	4495	4495	2
347	20241224	131700	1078468945	4495	4495	4495	4495	0
348	20241224	131600	1078468945	4495	4485	4495	4485	13
349	20241224	131500	1078410625	4490	4490	4495	4490	66
350	20241224	131400	1078114280	4495	4490	4495	4490	41
351	20241224	131300	1077930135	4500	4500	4500	4500	0
352	20241224	131200	1077930135	4500	4490	4500	4490	12
353	20241224	131100	1077876240	4485	4485	4485	4485	222
354	20241224	131000	1076880570	4485	4485	4485	4485	408
355	20241224	130900	1075050690	4490	4490	4490	4490	10
356	20241224	130800	1075005790	4485	4490	4490	4485	200
357	20241224	130700	1074108635	4485	4490	4490	4485	3137
358	20241224	130600	1060024005	4495	4500	4500	4495	50
359	20241224	130500	1059799055	4500	4500	4500	4500	50
360	20241224	130400	1059574055	4495	4495	4495	4495	466
361	20241224	130300	1057479385	4505	4505	4505	4505	0
362	20241224	130200	1057479385	4505	4495	4505	4495	165
363	20241224	130100	1056737640	4495	4500	4500	4495	1584
364	20241224	130000	1049612890	4505	4500	4505	4500	643
365	20241224	125900	1046717015	4510	4510	4510	4510	0
366	20241224	125800	1046717015	4510	4500	4510	4495	667
367	20241224	125700	1043717620	4500	4500	4510	4500	25
368	20241224	125600	1043605070	4510	4510	4510	4510	50
369	20241224	125500	1043379570	4510	4500	4510	4500	65
370	20241224	125400	1043087040	4510	4510	4510	4510	1
371	20241224	125300	1043082530	4500	4500	4500	4500	57
372	20241224	125200	1042826030	4500	4500	4500	4500	365
373	20241224	125100	1041183530	4515	4515	4515	4515	0
374	20241224	125000	1041183530	4515	4505	4515	4500	870
375	20241224	124900	1037266935	4525	4525	4525	4525	83
376	20241224	124800	1036891360	4510	4515	4515	4510	552
377	20241224	124700	1034401835	4510	4510	4510	4510	116
378	20241224	124600	1033878675	4530	4530	4530	4530	0
379	20241224	124500	1033878675	4530	4510	4530	4510	407
380	20241224	124400	1032042785	4530	4510	4530	4510	17
381	20241224	124300	1031965890	4515	4515	4515	4515	12
382	20241224	124200	1031911710	4535	4535	4535	4535	1
383	20241224	124100	1031907175	4515	4515	4515	4515	0
384	20241224	124000	1031907175	4515	4515	4515	4515	2
385	20241224	123900	1031898145	4540	4540	4540	4540	3
386	20241224	123800	1031884525	4540	4515	4540	4510	62
387	20241224	123700	1031604790	4540	4540	4540	4540	0
388	20241224	123600	1031604790	4540	4540	4540	4540	0
389	20241224	123500	1031604790	4540	4525	4540	4515	393
390	20241224	123400	1029823970	4515	4515	4515	4515	40
391	20241224	123300	1029643370	4515	4520	4520	4515	331
392	20241224	123200	1028147555	4525	4525	4525	4525	30
393	20241224	123100	1028011805	4540	4525	4540	4520	57
394	20241224	123000	1027753855	4540	4540	4540	4535	18
395	20241224	122900	1027672200	4520	4530	4530	4520	504
396	20241224	122800	1025393205	4540	4540	4540	4540	0
397	20241224	122700	1025393205	4540	4535	4540	4535	15
398	20241224	122600	1025325170	4535	4535	4535	4535	5
399	20241224	122500	1025302495	4535	4535	4535	4535	44
400	20241224	122400	1025102955	4535	4535	4535	4535	0
401	20241224	122300	1025102955	4535	4535	4535	4535	4
402	20241224	122200	1025084815	4540	4540	4540	4530	10
403	20241224	122100	1025039425	4540	4535	4540	4525	205
404	20241224	122000	1024111565	4530	4530	4530	4530	1
405	20241224	121900	1024107035	4540	4540	4540	4540	1
406	20241224	121800	1024102495	4530	4545	4545	4530	119
407	20241224	121700	1023562800	4545	4545	4545	4545	0
408	20241224	121600	1023562800	4545	4545	4545	4545	2
409	20241224	121500	1023553710	4530	4530	4530	4530	5
410	20241224	121400	1023531060	4530	4530	4530	4530	1
411	20241224	121300	1023526530	4545	4545	4545	4545	2
412	20241224	121200	1023517440	4530	4545	4545	4530	42
413	20241224	121100	1023327030	4545	4545	4545	4545	0
414	20241224	121000	1023327030	4545	4530	4545	4530	9
415	20241224	120900	1023286155	4530	4530	4530	4530	1
416	20241224	120800	1023281625	4545	4545	4545	4545	0
417	20241224	120700	1023281625	4545	4550	4550	4545	57
418	20241224	120600	1023022555	4525	4535	4550	4525	85
419	20241224	120500	1022637285	4525	4525	4525	4525	0
420	20241224	120400	1022637285	4525	4525	4525	4525	61
421	20241224	120300	1022361260	4525	4530	4530	4525	791
422	20241224	120200	1018778770	4530	4545	4545	4530	459
423	20241224	120100	1016695230	4545	4550	4550	4545	5
424	20241224	120000	1016672500	4550	4550	4550	4550	0
425	20241224	115900	1016672500	4550	4540	4550	4540	21
426	20241224	115800	1016577140	4540	4555	4555	4540	28
427	20241224	115700	1016449870	4545	4555	4555	4545	1976
428	20241224	115600	1007458625	4550	4550	4550	4550	44
429	20241224	115500	1007258425	4545	4545	4545	4545	8
430	20241224	115400	1007222065	4550	4550	4550	4550	31
431	20241224	115300	1007081015	4545	4545	4545	4545	100
432	20241224	115200	1006626515	4550	4550	4550	4550	0
433	20241224	115100	1006626515	4550	4550	4550	4550	2
434	20241224	115000	1006617415	4540	4550	4550	4540	39
435	20241224	114900	1006440315	4540	4555	4555	4540	119
436	20241224	114800	1005898420	4555	4540	4555	4535	1457
437	20241224	114700	999276385	4540	4540	4545	4540	274
438	20241224	114600	998032420	4540	4540	4545	4540	102
439	20241224	114500	997569090	4545	4535	4545	4535	68
440	20241224	114400	997260690	4545	4540	4545	4540	4
441	20241224	114300	997242525	4540	4540	4540	4540	89
442	20241224	114200	996838465	4540	4530	4540	4530	1036
443	20241224	114100	992145025	4550	4545	4550	4545	423
444	20241224	114000	990222430	4545	4540	4545	4540	473
445	20241224	113900	988074790	4540	4525	4540	4525	2556
446	20241224	113800	976483430	4525	4520	4525	4520	242
447	20241224	113700	975389350	4520	4520	4520	4520	0
448	20241224	113600	975389350	4520	4520	4520	4520	5
449	20241224	113500	975366750	4520	4520	4520	4520	5
450	20241224	113400	975344150	4520	4520	4520	4520	0
451	20241224	113300	975344150	4520	4520	4520	4520	0
452	20241224	113200	975344150	4520	4515	4520	4515	28
453	20241224	113100	975217625	4520	4520	4520	4520	0
454	20241224	113000	975217625	4520	4520	4520	4520	0
455	20241224	112900	975217625	4520	4510	4520	4510	45
456	20241224	112800	975014615	4505	4505	4505	4505	0
457	20241224	112700	975014615	4505	4505	4505	4505	417
458	20241224	112600	973136030	4500	4500	4500	4500	0
459	20241224	112500	973136030	4500	4500	4500	4500	346
460	20241224	112400	971579030	4505	4505	4505	4505	13
461	20241224	112300	971520465	4505	4510	4510	4505	134
462	20241224	112200	970916690	4510	4510	4510	4510	0
463	20241224	112100	970916690	4510	4510	4510	4510	10
464	20241224	112000	970871590	4505	4505	4505	4505	189
465	20241224	111900	970020145	4505	4505	4505	4505	0
466	20241224	111800	970020145	4505	4510	4510	4505	249
467	20241224	111700	968898395	4510	4510	4510	4510	56
468	20241224	111600	968645835	4515	4515	4515	4515	0
469	20241224	111500	968645835	4515	4515	4515	4505	30
470	20241224	111400	968510425	4515	4510	4515	4510	131
471	20241224	111300	967919115	4505	4505	4505	4505	511
472	20241224	111200	965617060	4500	4505	4505	4500	733
473	20241224	111100	962314955	4510	4510	4510	4510	63
474	20241224	111000	962030825	4510	4515	4515	4510	18
475	20241224	110900	961949640	4515	4515	4515	4515	0
476	20241224	110800	961949640	4515	4515	4515	4515	10
477	20241224	110700	961904490	4505	4505	4505	4505	20
478	20241224	110600	961814390	4500	4495	4500	4495	200
479	20241224	110500	960914525	4520	4520	4520	4520	2
480	20241224	110400	960905485	4495	4495	4495	4495	7
481	20241224	110300	960874020	4495	4495	4495	4495	191
482	20241224	110200	960015475	4495	4520	4520	4495	362
483	20241224	110100	958385720	4500	4520	4520	4500	1020
484	20241224	110000	953790460	4525	4520	4525	4520	112
485	20241224	105900	953284210	4525	4525	4525	4525	0
486	20241224	105800	953284210	4525	4500	4525	4500	506
487	20241224	105700	951000170	4500	4505	4520	4500	257
488	20241224	105600	949842990	4500	4500	4500	4495	59
489	20241224	105500	949577505	4500	4500	4500	4500	3
490	20241224	105400	949564005	4500	4500	4500	4500	0
491	20241224	105300	949564005	4500	4495	4500	4495	473
492	20241224	105200	947437860	4500	4495	4505	4495	852
493	20241224	105100	943606885	4495	4495	4495	4495	0
494	20241224	105000	943606885	4495	4495	4495	4495	0
495	20241224	104900	943606885	4495	4495	4495	4495	0
496	20241224	104800	943606885	4495	4500	4500	4495	186
497	20241224	104700	942770200	4500	4500	4500	4500	10
498	20241224	104600	942725200	4495	4505	4505	4495	544
499	20241224	104500	940277840	4505	4505	4505	4505	108
500	20241224	104400	939791300	4500	4500	4500	4500	0
501	20241224	104300	939791300	4500	4500	4500	4500	300
502	20241224	104200	938441300	4520	4510	4520	4505	758
503	20241224	104100	935026450	4530	4530	4530	4530	0
504	20241224	104000	935026450	4530	4525	4530	4525	670
505	20241224	103900	931992035	4530	4530	4530	4530	0
506	20241224	103800	931992035	4530	4530	4530	4530	0
507	20241224	103700	931992035	4530	4530	4530	4530	0
508	20241224	103600	931992035	4530	4515	4530	4515	15
509	20241224	103500	931924280	4530	4520	4535	4520	1065
510	20241224	103400	927100840	4515	4515	4515	4515	37
511	20241224	103300	926933785	4515	4510	4515	4510	95
512	20241224	103200	926504890	4515	4505	4515	4505	76
513	20241224	103100	926162480	4505	4505	4505	4505	331
514	20241224	103000	924671325	4505	4505	4505	4505	55
515	20241224	102900	924423550	4505	4500	4505	4500	629
516	20241224	102800	921593020	4500	4500	4500	4500	1
517	20241224	102700	921588520	4500	4500	4500	4500	2
518	20241224	102600	921579520	4505	4505	4505	4505	622
519	20241224	102500	918777410	4515	4515	4515	4515	2
520	20241224	102400	918768380	4505	4510	4510	4505	131
521	20241224	102300	918178220	4510	4515	4515	4510	4
522	20241224	102200	918160165	4510	4515	4515	4510	112
523	20241224	102100	917655040	4510	4515	4515	4510	224
524	20241224	102000	916644790	4510	4510	4510	4510	116
525	20241224	101900	916121630	4510	4500	4510	4500	146
526	20241224	101800	915463840	4510	4510	4510	4510	100
527	20241224	101700	915012840	4510	4505	4510	4505	222
528	20241224	101600	914011765	4500	4500	4500	4500	133
529	20241224	101500	913413265	4500	4500	4500	4500	502
530	20241224	101400	911154265	4485	4485	4485	4485	1803
531	20241224	101300	903067810	4485	4485	4485	4485	658
532	20241224	101200	900116680	4485	4485	4485	4485	232
533	20241224	101100	899076160	4485	4485	4485	4480	1245
534	20241224	101000	893494985	4485	4490	4490	4485	756
535	20241224	100900	890101085	4490	4500	4500	4490	114
536	20241224	100800	889588650	4490	4505	4505	4490	4438
537	20241224	100700	869633815	4505	4505	4505	4505	550
538	20241224	100600	867156065	4510	4510	4510	4505	117
539	20241224	100500	866628895	4505	4505	4505	4500	340
540	20241224	100400	865097345	4505	4515	4515	4500	7601
541	20241224	100300	830865425	4510	4530	4530	4505	2795
542	20241224	100200	818240710	4530	4520	4530	4520	520
543	20241224	100100	815889980	4520	4520	4525	4520	535
544	20241224	100000	813470460	4515	4515	4515	4515	112
545	20241224	095900	812964780	4515	4510	4515	4510	196
546	20241224	095800	812080175	4510	4510	4510	4510	195
547	20241224	095700	811200725	4505	4505	4505	4505	0
548	20241224	095600	811200725	4505	4515	4515	4505	2009
549	20241224	095500	802139570	4515	4520	4520	4515	2025
550	20241224	095400	792992200	4520	4520	4530	4520	840
551	20241224	095300	789193200	4520	4525	4525	4520	1072
552	20241224	095200	784342690	4535	4535	4535	4525	3038
553	20241224	095100	770585315	4540	4530	4540	4530	803
554	20241224	095000	766944190	4535	4545	4550	4535	135
555	20241224	094900	766331415	4550	4555	4555	4550	605
556	20241224	094800	763578640	4555	4555	4555	4535	383
557	20241224	094700	761841345	4555	4555	4555	4555	3
558	20241224	094600	761827680	4555	4535	4555	4535	426
559	20241224	094500	759891875	4555	4545	4560	4530	2201
560	20241224	094400	749908775	4565	4550	4565	4540	900
561	20241224	094300	745817800	4570	4570	4570	4550	261
562	20241224	094200	744629640	4555	4570	4590	4555	2244
563	20241224	094100	734365745	4595	4535	4595	4535	2611
564	20241224	094000	722497290	4535	4525	4535	4525	200
565	20241224	093900	721591790	4530	4540	4540	4530	566
566	20241224	093800	719027085	4535	4535	4540	4530	592
567	20241224	093700	716342600	4540	4545	4545	4540	908
568	20241224	093600	712217730	4545	4555	4555	4545	816
569	20241224	093500	708507305	4560	4570	4575	4560	798
570	20241224	093400	704867810	4580	4565	4580	4560	668
571	20241224	093300	701819605	4580	4580	4580	4570	2796
572	20241224	093200	689031590	4580	4565	4580	4565	1360
573	20241224	093100	682812265	4560	4545	4560	4545	1147
574	20241224	093000	677597210	4535	4550	4550	4535	554
575	20241224	092900	675084770	4540	4535	4540	4525	3519
576	20241224	092800	659148980	4535	4535	4550	4535	1251
577	20241224	092700	653473145	4550	4545	4550	4530	3109
578	20241224	092600	639361110	4545	4560	4560	4545	1648
579	20241224	092500	631868490	4560	4555	4570	4550	2446
580	20241224	092400	620729560	4550	4555	4555	4550	849
581	20241224	092300	616863590	4555	4550	4555	4545	1786
582	20241224	092200	608734475	4550	4550	4550	4545	1076
583	20241224	092100	603843295	4545	4555	4555	4545	2511
584	20241224	092000	592411770	4555	4595	4595	4555	14986
585	20241224	091900	523846590	4595	4635	4635	4590	5440
586	20241224	091800	498831460	4610	4630	4650	4610	17389
587	20241224	091700	418271445	4630	4635	4635	4615	5314
588	20241224	091600	393687645	4625	4630	4635	4625	5251
589	20241224	091500	369384435	4630	4590	4630	4585	4815
590	20241224	091400	347156655	4590	4610	4615	4585	4065
591	20241224	091300	328474350	4620	4615	4620	4605	2101
592	20241224	091200	318779365	4610	4610	4615	4605	2709
593	20241224	091100	306288845	4610	4610	4610	4605	2374
594	20241224	091000	295346015	4610	4600	4610	4590	3067
595	20241224	090900	281255460	4600	4585	4610	4585	963
596	20241224	090800	276827505	4585	4575	4600	4575	2239
597	20241224	090700	266557475	4580	4615	4625	4580	13689
598	20241224	090600	203765580	4610	4600	4615	4595	1761
599	20241224	090500	195648145	4605	4640	4645	4605	8372
600	20241224	090400	156885440	4640	4550	4650	4550	27416
601	20241224	090300	30412960	4545	4500	4545	4500	1344
602	20241224	090200	24320870	4515	4515	4515	4515	10
603	20241224	090100	24275720	4515	4515	4515	4510	480
604	20241224	090000	22109070	4515	4555	4555	4490	4868