KissMeData/030610/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191400	258691740	5670	5670	5670	5670	737
3	20241224	191300	258691740	5670	5670	5670	5670	0
4	20241224	191200	258691740	5670	5670	5670	5670	0
5	20241224	191100	258691740	5670	5670	5670	5670	0
6	20241224	191000	258691740	5670	5670	5670	5670	0
7	20241224	190900	258691740	5670	5670	5670	5670	0
8	20241224	190800	258691740	5670	5670	5670	5670	0
9	20241224	190700	258691740	5670	5670	5670	5670	0
10	20241224	190600	258691740	5670	5670	5670	5670	0
11	20241224	190500	258691740	5670	5670	5670	5670	0
12	20241224	190400	258691740	5670	5670	5670	5670	0
13	20241224	190300	258691740	5670	5670	5670	5670	0
14	20241224	190200	258691740	5670	5670	5670	5670	0
15	20241224	190100	258691740	5670	5670	5670	5670	0
16	20241224	190000	258691740	5670	5670	5670	5670	0
17	20241224	185900	258691740	5670	5670	5670	5670	0
18	20241224	185800	258691740	5670	5670	5670	5670	0
19	20241224	185700	258691740	5670	5670	5670	5670	0
20	20241224	185600	258691740	5670	5670	5670	5670	0
21	20241224	185500	258691740	5670	5670	5670	5670	0
22	20241224	185400	258691740	5670	5670	5670	5670	0
23	20241224	185300	258691740	5670	5670	5670	5670	0
24	20241224	185200	258691740	5670	5670	5670	5670	0
25	20241224	185100	258691740	5670	5670	5670	5670	0
26	20241224	185000	258691740	5670	5670	5670	5670	0
27	20241224	184900	258691740	5670	5670	5670	5670	0
28	20241224	184800	258691740	5670	5670	5670	5670	0
29	20241224	184700	258691740	5670	5670	5670	5670	0
30	20241224	184600	258691740	5670	5670	5670	5670	0
31	20241224	184500	258691740	5670	5670	5670	5670	0
32	20241224	184400	258691740	5670	5670	5670	5670	737
33	20241224	184300	258691740	5670	5670	5670	5670	0
34	20241224	184200	258691740	5670	5670	5670	5670	0
35	20241224	184100	258691740	5670	5670	5670	5670	0
36	20241224	184000	258691740	5670	5670	5670	5670	0
37	20241224	183900	258691740	5670	5670	5670	5670	0
38	20241224	183800	258691740	5670	5670	5670	5670	0
39	20241224	183700	258691740	5670	5670	5670	5670	0
40	20241224	183600	258691740	5670	5670	5670	5670	0
41	20241224	183500	258691740	5670	5670	5670	5670	0
42	20241224	183400	258691740	5670	5670	5670	5670	0
43	20241224	183300	258691740	5670	5670	5670	5670	0
44	20241224	183200	258691740	5670	5670	5670	5670	0
45	20241224	183100	258691740	5670	5670	5670	5670	0
46	20241224	183000	258691740	5670	5670	5670	5670	0
47	20241224	182900	258691740	5670	5670	5670	5670	0
48	20241224	182800	258691740	5670	5670	5670	5670	0
49	20241224	182700	258691740	5670	5670	5670	5670	0
50	20241224	182600	258691740	5670	5670	5670	5670	0
51	20241224	182500	258691740	5670	5670	5670	5670	0
52	20241224	182400	258691740	5670	5670	5670	5670	0
53	20241224	182300	258691740	5670	5670	5670	5670	0
54	20241224	182200	258691740	5670	5670	5670	5670	0
55	20241224	182100	258691740	5670	5670	5670	5670	0
56	20241224	182000	258691740	5670	5670	5670	5670	0
57	20241224	181900	258691740	5670	5670	5670	5670	0
58	20241224	181800	258691740	5670	5670	5670	5670	0
59	20241224	181700	258691740	5670	5670	5670	5670	0
60	20241224	181600	258691740	5670	5670	5670	5670	0
61	20241224	181500	258691740	5670	5670	5670	5670	0
62	20241224	181400	258691740	5670	5670	5670	5670	737
63	20241224	181300	258691740	5670	5670	5670	5670	0
64	20241224	181200	258691740	5670	5670	5670	5670	0
65	20241224	181100	258691740	5670	5670	5670	5670	0
66	20241224	181000	258691740	5670	5670	5670	5670	0
67	20241224	180900	258691740	5670	5670	5670	5670	0
68	20241224	180800	258691740	5670	5670	5670	5670	0
69	20241224	180700	258691740	5670	5670	5670	5670	0
70	20241224	180600	258691740	5670	5670	5670	5670	0
71	20241224	180500	258691740	5670	5670	5670	5670	0
72	20241224	180400	258691740	5670	5670	5670	5670	0
73	20241224	180300	258691740	5670	5670	5670	5670	0
74	20241224	180200	258691740	5670	5670	5670	5670	0
75	20241224	180100	258691740	5670	5670	5670	5670	0
76	20241224	180000	258691740	5670	5670	5670	5670	0
77	20241224	175900	258691740	5670	5670	5670	5670	0
78	20241224	175800	258691740	5670	5670	5670	5670	0
79	20241224	175700	258691740	5670	5670	5670	5670	0
80	20241224	175600	258691740	5670	5670	5670	5670	0
81	20241224	175500	258691740	5670	5670	5670	5670	0
82	20241224	175400	258691740	5670	5670	5670	5670	0
83	20241224	175300	258691740	5670	5670	5670	5670	0
84	20241224	175200	258691740	5670	5670	5670	5670	0
85	20241224	175100	258691740	5670	5670	5670	5670	0
86	20241224	175000	258691740	5670	5670	5670	5670	0
87	20241224	174900	258691740	5670	5670	5670	5670	0
88	20241224	174800	258691740	5670	5670	5670	5670	0
89	20241224	174700	258691740	5670	5670	5670	5670	0
90	20241224	174600	258691740	5670	5670	5670	5670	0
91	20241224	174500	258691740	5670	5670	5670	5670	0
92	20241224	174400	258691740	5670	5670	5670	5670	737
93	20241224	174300	258691740	5670	5670	5670	5670	0
94	20241224	174200	258691740	5670	5670	5670	5670	0
95	20241224	174100	258691740	5670	5670	5670	5670	0
96	20241224	174000	258691740	5670	5670	5670	5670	0
97	20241224	173900	258691740	5670	5670	5670	5670	0
98	20241224	173800	258691740	5670	5670	5670	5670	0
99	20241224	173700	258691740	5670	5670	5670	5670	0
100	20241224	173600	258691740	5670	5670	5670	5670	0
101	20241224	173500	258691740	5670	5670	5670	5670	0
102	20241224	173400	258691740	5670	5670	5670	5670	0
103	20241224	173300	258691740	5670	5670	5670	5670	0
104	20241224	173200	258691740	5670	5670	5670	5670	0
105	20241224	173100	258691740	5670	5670	5670	5670	0
106	20241224	173000	258691740	5670	5670	5670	5670	0
107	20241224	172900	258691740	5670	5670	5670	5670	0
108	20241224	172800	258691740	5670	5670	5670	5670	0
109	20241224	172700	258691740	5670	5670	5670	5670	0
110	20241224	172600	258691740	5670	5670	5670	5670	0
111	20241224	172500	258691740	5670	5670	5670	5670	0
112	20241224	172400	258691740	5670	5670	5670	5670	0
113	20241224	172300	258691740	5670	5670	5670	5670	0
114	20241224	172200	258691740	5670	5670	5670	5670	0
115	20241224	172100	258691740	5670	5670	5670	5670	0
116	20241224	172000	258691740	5670	5670	5670	5670	0
117	20241224	171900	258691740	5670	5670	5670	5670	0
118	20241224	171800	258691740	5670	5670	5670	5670	0
119	20241224	171700	258691740	5670	5670	5670	5670	0
120	20241224	171600	258691740	5670	5670	5670	5670	0
121	20241224	171500	258691740	5670	5670	5670	5670	0
122	20241224	171400	258691740	5670	5670	5670	5670	737
123	20241224	171300	258691740	5670	5670	5670	5670	0
124	20241224	171200	258691740	5670	5670	5670	5670	0
125	20241224	171100	258691740	5670	5670	5670	5670	0
126	20241224	171000	258691740	5670	5670	5670	5670	0
127	20241224	170900	258691740	5670	5670	5670	5670	0
128	20241224	170800	258691740	5670	5670	5670	5670	0
129	20241224	170700	258691740	5670	5670	5670	5670	0
130	20241224	170600	258691740	5670	5670	5670	5670	0
131	20241224	170500	258691740	5670	5670	5670	5670	0
132	20241224	170400	258691740	5670	5670	5670	5670	0
133	20241224	170300	258691740	5670	5670	5670	5670	0
134	20241224	170200	258691740	5670	5670	5670	5670	0
135	20241224	170100	258691740	5670	5670	5670	5670	0
136	20241224	170000	258691740	5670	5670	5670	5670	0
137	20241224	165900	258691740	5670	5670	5670	5670	0
138	20241224	165800	258691740	5670	5670	5670	5670	0
139	20241224	165700	258691740	5670	5670	5670	5670	0
140	20241224	165600	258691740	5670	5670	5670	5670	0
141	20241224	165500	258691740	5670	5670	5670	5670	0
142	20241224	165400	258691740	5670	5670	5670	5670	0
143	20241224	165300	258691740	5670	5670	5670	5670	0
144	20241224	165200	258691740	5670	5670	5670	5670	0
145	20241224	165100	258691740	5670	5670	5670	5670	0
146	20241224	165000	258691740	5670	5670	5670	5670	0
147	20241224	164900	258691740	5670	5670	5670	5670	0
148	20241224	164800	258691740	5670	5670	5670	5670	0
149	20241224	164700	258691740	5670	5670	5670	5670	0
150	20241224	164600	258691740	5670	5670	5670	5670	0
151	20241224	164500	258691740	5670	5670	5670	5670	0
152	20241224	164400	258691740	5670	5670	5670	5670	737
153	20241224	164300	258691740	5670	5670	5670	5670	0
154	20241224	164200	258691740	5670	5670	5670	5670	0
155	20241224	164100	258691740	5670	5670	5670	5670	0
156	20241224	164000	258691740	5670	5670	5670	5670	0
157	20241224	163900	258691740	5670	5670	5670	5670	0
158	20241224	163800	258691740	5670	5670	5670	5670	0
159	20241224	163700	258691740	5670	5670	5670	5670	0
160	20241224	163600	258691740	5670	5670	5670	5670	0
161	20241224	163500	258691740	5670	5670	5670	5670	0
162	20241224	163400	258691740	5670	5670	5670	5670	0
163	20241224	163300	258691740	5670	5670	5670	5670	0
164	20241224	163200	258691740	5670	5670	5670	5670	0
165	20241224	163100	258691740	5670	5670	5670	5670	0
166	20241224	163000	258691740	5670	5670	5670	5670	0
167	20241224	162900	258691740	5670	5670	5670	5670	0
168	20241224	162800	258691740	5670	5670	5670	5670	0
169	20241224	162700	258691740	5670	5670	5670	5670	0
170	20241224	162600	258691740	5670	5670	5670	5670	0
171	20241224	162500	258691740	5670	5670	5670	5670	0
172	20241224	162400	258691740	5670	5670	5670	5670	0
173	20241224	162300	258691740	5670	5670	5670	5670	0
174	20241224	162200	258691740	5670	5670	5670	5670	0
175	20241224	162100	258691740	5670	5670	5670	5670	0
176	20241224	162000	258691740	5670	5670	5670	5670	0
177	20241224	161900	258691740	5670	5670	5670	5670	0
178	20241224	161800	258691740	5670	5670	5670	5670	0
179	20241224	161700	258691740	5670	5670	5670	5670	0
180	20241224	161600	258691740	5670	5670	5670	5670	0
181	20241224	161500	258691740	5670	5670	5670	5670	0
182	20241224	161400	258691740	5670	5670	5670	5670	737
183	20241224	161300	258691740	5670	5670	5670	5670	0
184	20241224	161200	258691740	5670	5670	5670	5670	0
185	20241224	161100	258691740	5670	5670	5670	5670	0
186	20241224	161000	258691740	5670	5670	5670	5670	0
187	20241224	160900	258691740	5670	5670	5670	5670	0
188	20241224	160800	258691740	5670	5670	5670	5670	0
189	20241224	160700	258691740	5670	5670	5670	5670	0
190	20241224	160600	258691740	5670	5670	5670	5670	0
191	20241224	160500	258691740	5670	5670	5670	5670	0
192	20241224	160400	258691740	5670	5670	5670	5670	0
193	20241224	160300	258691740	5670	5670	5670	5670	0
194	20241224	160200	258691740	5670	5670	5670	5670	0
195	20241224	160100	258691740	5670	5670	5670	5670	0
196	20241224	160000	258691740	5670	5670	5670	5670	0
197	20241224	155900	258691740	5670	5670	5670	5670	0
198	20241224	155800	258691740	5670	5670	5670	5670	0
199	20241224	155700	258691740	5670	5670	5670	5670	0
200	20241224	155600	258691740	5670	5670	5670	5670	0
201	20241224	155500	258691740	5670	5670	5670	5670	0
202	20241224	155400	258691740	5670	5670	5670	5670	0
203	20241224	155300	258691740	5670	5670	5670	5670	0
204	20241224	155200	258691740	5670	5670	5670	5670	0
205	20241224	155100	258691740	5670	5670	5670	5670	0
206	20241224	155000	258691740	5670	5670	5670	5670	0
207	20241224	154900	258691740	5670	5670	5670	5670	0
208	20241224	154800	258691740	5670	5670	5670	5670	0
209	20241224	154700	258691740	5670	5670	5670	5670	0
210	20241224	154600	258691740	5670	5670	5670	5670	0
211	20241224	154500	258691740	5670	5670	5670	5670	0
212	20241224	154400	258691740	5670	5670	5670	5670	737
213	20241224	154300	258691740	5670	5670	5670	5670	0
214	20241224	154200	258691740	5670	5670	5670	5670	0
215	20241224	154100	258691740	5670	5670	5670	5670	0
216	20241224	154000	258691740	5670	5670	5670	5670	0
217	20241224	153900	258691740	5670	5670	5670	5670	0
218	20241224	153800	258691740	5670	5670	5670	5670	0
219	20241224	153700	258691740	5670	5670	5670	5670	0
220	20241224	153600	258691740	5670	5670	5670	5670	0
221	20241224	153500	258691740	5670	5670	5670	5670	0
222	20241224	153400	258691740	5670	5670	5670	5670	0
223	20241224	153300	258691740	5670	5670	5670	5670	0
224	20241224	153200	258691740	5670	5670	5670	5670	0
225	20241224	153100	258691740	5670	5670	5670	5670	0
226	20241224	153000	258691740	5670	5670	5670	5670	737
227	20241224	152900	254512950	5670	5670	5670	5670	0
228	20241224	152800	254512950	5670	5670	5670	5670	0
229	20241224	152700	254512950	5670	5670	5670	5670	0
230	20241224	152600	254512950	5670	5670	5670	5670	0
231	20241224	152500	254512950	5670	5670	5670	5670	0
232	20241224	152400	254512950	5670	5670	5670	5670	0
233	20241224	152300	254512950	5670	5670	5670	5670	0
234	20241224	152200	254512950	5670	5670	5670	5670	0
235	20241224	152100	254512950	5670	5670	5670	5670	0
236	20241224	152000	254512950	5670	5670	5670	5670	0
237	20241224	151900	254512950	5670	5680	5680	5660	2222
238	20241224	151800	241935830	5680	5680	5680	5680	1
239	20241224	151700	241930150	5660	5680	5680	5660	72
240	20241224	151600	241522590	5680	5680	5680	5680	0
241	20241224	151500	241522590	5680	5680	5680	5680	0
242	20241224	151400	241522590	5680	5680	5680	5680	0
243	20241224	151300	241522590	5680	5680	5680	5680	0
244	20241224	151200	241522590	5680	5680	5680	5680	0
245	20241224	151100	241522590	5680	5680	5680	5680	1
246	20241224	151000	241516910	5660	5660	5660	5660	95
247	20241224	150900	240979210	5660	5660	5660	5660	0
248	20241224	150800	240979210	5660	5660	5660	5660	0
249	20241224	150700	240979210	5660	5660	5660	5660	0
250	20241224	150600	240979210	5660	5660	5660	5660	8
251	20241224	150500	240933930	5680	5680	5680	5680	0
252	20241224	150400	240933930	5680	5680	5680	5680	0
253	20241224	150300	240933930	5680	5680	5680	5680	10
254	20241224	150200	240877130	5660	5660	5680	5660	1069
255	20241224	150100	234825410	5660	5660	5660	5660	4
256	20241224	150000	234802770	5680	5680	5680	5680	0
257	20241224	145900	234802770	5680	5670	5680	5670	253
258	20241224	145800	233368160	5670	5680	5680	5670	549
259	20241224	145700	230255230	5680	5680	5680	5680	0
260	20241224	145600	230255230	5680	5680	5680	5680	10
261	20241224	145500	230198430	5680	5680	5680	5680	0
262	20241224	145400	230198430	5680	5670	5680	5670	110
263	20241224	145300	229574630	5680	5680	5680	5680	0
264	20241224	145200	229574630	5680	5680	5680	5680	10
265	20241224	145100	229517830	5680	5670	5680	5670	12
266	20241224	145000	229449690	5670	5670	5670	5670	3
267	20241224	144900	229432680	5680	5680	5680	5680	10
268	20241224	144800	229375880	5670	5670	5670	5670	4
269	20241224	144700	229353200	5670	5680	5680	5670	20
270	20241224	144600	229239700	5680	5680	5680	5680	0
271	20241224	144500	229239700	5680	5680	5680	5680	10
272	20241224	144400	229182900	5680	5680	5680	5680	10
273	20241224	144300	229126100	5670	5670	5670	5670	352
274	20241224	144200	227130260	5680	5680	5680	5670	20
275	20241224	144100	227016670	5680	5680	5680	5680	0
276	20241224	144000	227016670	5680	5680	5680	5680	10
277	20241224	143900	226959870	5670	5670	5670	5670	8
278	20241224	143800	226914510	5680	5680	5680	5680	10
279	20241224	143700	226857710	5680	5680	5680	5680	10
280	20241224	143600	226800910	5670	5670	5670	5670	1
281	20241224	143500	226795240	5670	5680	5680	5670	12
282	20241224	143400	226727100	5680	5680	5680	5680	0
283	20241224	143300	226727100	5680	5680	5680	5680	10
284	20241224	143200	226670300	5670	5670	5670	5670	101
285	20241224	143100	226097630	5680	5680	5680	5680	10
286	20241224	143000	226040830	5680	5680	5680	5680	0
287	20241224	142900	226040830	5680	5680	5680	5680	10
288	20241224	142800	225984030	5680	5680	5680	5670	47
289	20241224	142700	225717080	5680	5680	5680	5680	300
290	20241224	142600	224013080	5680	5680	5680	5680	10
291	20241224	142500	223956280	5680	5680	5680	5680	0
292	20241224	142400	223956280	5680	5680	5680	5680	10
293	20241224	142300	223899480	5680	5680	5680	5680	0
294	20241224	142200	223899480	5680	5680	5680	5680	10
295	20241224	142100	223842680	5680	5680	5680	5680	10
296	20241224	142000	223785880	5680	5680	5680	5680	126
297	20241224	141900	223070200	5680	5680	5680	5680	10
298	20241224	141800	223013400	5680	5680	5680	5680	0
299	20241224	141700	223013400	5680	5680	5680	5680	10
300	20241224	141600	222956600	5680	5680	5680	5680	0
301	20241224	141500	222956600	5680	5680	5680	5680	10
302	20241224	141400	222899800	5680	5680	5680	5680	10
303	20241224	141300	222843000	5680	5680	5680	5680	0
304	20241224	141200	222843000	5680	5680	5680	5680	10
305	20241224	141100	222786200	5680	5680	5680	5680	0
306	20241224	141000	222786200	5680	5680	5680	5680	10
307	20241224	140900	222729400	5680	5680	5680	5680	0
308	20241224	140800	222729400	5680	5680	5680	5680	10
309	20241224	140700	222672600	5660	5660	5660	5660	0
310	20241224	140600	222672600	5660	5660	5660	5660	0
311	20241224	140500	222672600	5660	5680	5680	5660	20
312	20241224	140400	222559130	5680	5680	5680	5680	0
313	20241224	140300	222559130	5680	5680	5680	5680	10
314	20241224	140200	222502330	5680	5680	5680	5680	0
315	20241224	140100	222502330	5680	5680	5680	5680	10
316	20241224	140000	222445530	5680	5680	5680	5680	10
317	20241224	135900	222388730	5680	5680	5680	5680	0
318	20241224	135800	222388730	5680	5680	5680	5680	10
319	20241224	135700	222331930	5680	5680	5680	5680	0
320	20241224	135600	222331930	5680	5680	5680	5680	10
321	20241224	135500	222275130	5680	5680	5680	5680	0
322	20241224	135400	222275130	5680	5680	5680	5680	10
323	20241224	135300	222218330	5670	5680	5680	5670	11
324	20241224	135200	222155860	5670	5670	5670	5670	3
325	20241224	135100	222138850	5660	5660	5660	5660	0
326	20241224	135000	222138850	5660	5670	5670	5660	254
327	20241224	134900	220700880	5680	5680	5680	5680	10
328	20241224	134800	220644080	5680	5680	5680	5680	0
329	20241224	134700	220644080	5680	5680	5680	5680	10
330	20241224	134600	220587280	5680	5680	5680	5680	0
331	20241224	134500	220587280	5680	5680	5680	5680	10
332	20241224	134400	220530480	5680	5680	5680	5680	26
333	20241224	134300	220382800	5680	5680	5680	5680	2
334	20241224	134200	220371440	5660	5660	5660	5660	1
335	20241224	134100	220365780	5670	5670	5670	5670	2
336	20241224	134000	220354440	5680	5670	5680	5670	12
337	20241224	133900	220286300	5680	5680	5680	5680	0
338	20241224	133800	220286300	5680	5680	5680	5680	10
339	20241224	133700	220229500	5680	5680	5680	5680	10
340	20241224	133600	220172700	5670	5670	5670	5670	2
341	20241224	133500	220161360	5680	5680	5680	5680	10
342	20241224	133400	220104560	5680	5680	5680	5680	0
343	20241224	133300	220104560	5680	5680	5680	5680	10
344	20241224	133200	220047760	5680	5680	5680	5680	0
345	20241224	133100	220047760	5680	5680	5680	5680	10
346	20241224	133000	219990960	5680	5680	5680	5680	10
347	20241224	132900	219934160	5670	5670	5670	5670	0
348	20241224	132800	219934160	5670	5670	5680	5670	12
349	20241224	132700	219866020	5670	5670	5670	5670	1
350	20241224	132600	219860350	5680	5680	5680	5680	10
351	20241224	132500	219803550	5680	5680	5680	5680	0
352	20241224	132400	219803550	5680	5680	5680	5680	10
353	20241224	132300	219746750	5680	5680	5680	5680	10
354	20241224	132200	219689950	5680	5680	5680	5680	0
355	20241224	132100	219689950	5680	5680	5680	5680	10
356	20241224	132000	219633150	5680	5680	5680	5680	0
357	20241224	131900	219633150	5680	5680	5680	5680	10
358	20241224	131800	219576350	5680	5680	5680	5680	0
359	20241224	131700	219576350	5680	5680	5680	5680	10
360	20241224	131600	219519550	5680	5680	5680	5680	10
361	20241224	131500	219462750	5680	5680	5680	5680	0
362	20241224	131400	219462750	5680	5680	5680	5680	45
363	20241224	131300	219207150	5680	5680	5680	5680	0
364	20241224	131200	219207150	5680	5680	5680	5680	18
365	20241224	131100	219104910	5680	5680	5680	5680	0
366	20241224	131000	219104910	5680	5680	5680	5680	10
367	20241224	130900	219048110	5680	5680	5680	5680	10
368	20241224	130800	218991310	5680	5680	5680	5680	0
369	20241224	130700	218991310	5680	5680	5680	5680	10
370	20241224	130600	218934510	5680	5680	5680	5680	0
371	20241224	130500	218934510	5680	5680	5680	5680	10
372	20241224	130400	218877710	5680	5680	5680	5680	0
373	20241224	130300	218877710	5680	5670	5680	5670	11
374	20241224	130200	218815240	5670	5670	5670	5670	1
375	20241224	130100	218809570	5670	5670	5670	5670	0
376	20241224	130000	218809570	5670	5670	5670	5670	10
377	20241224	125900	218752870	5660	5660	5660	5660	1
378	20241224	125800	218747210	5670	5670	5670	5670	12
379	20241224	125700	218679170	5670	5670	5670	5670	0
380	20241224	125600	218679170	5670	5680	5680	5670	11
381	20241224	125500	218616700	5680	5680	5680	5680	0
382	20241224	125400	218616700	5680	5680	5680	5680	10
383	20241224	125300	218559900	5680	5680	5680	5680	13
384	20241224	125200	218486060	5670	5670	5670	5670	0
385	20241224	125100	218486060	5670	5680	5680	5670	510
386	20241224	125000	215594260	5680	5680	5680	5680	0
387	20241224	124900	215594260	5680	5680	5680	5680	13
388	20241224	124800	215520420	5680	5680	5680	5680	0
389	20241224	124700	215520420	5680	5680	5680	5680	60
390	20241224	124600	215179620	5680	5690	5690	5680	11
391	20241224	124500	215117040	5680	5680	5680	5680	3
392	20241224	124400	215100000	5690	5690	5690	5690	13
393	20241224	124300	215026030	5690	5690	5690	5690	0
394	20241224	124200	215026030	5690	5690	5690	5690	10
395	20241224	124100	214969130	5690	5690	5690	5690	122
396	20241224	124000	214274950	5700	5700	5700	5700	12
397	20241224	123900	214206550	5700	5700	5700	5700	10
398	20241224	123800	214149550	5700	5700	5700	5700	0
399	20241224	123700	214149550	5700	5700	5700	5700	10
400	20241224	123600	214092550	5700	5700	5700	5700	3
401	20241224	123500	214075450	5700	5700	5700	5700	10
402	20241224	123400	214018450	5700	5700	5700	5700	0
403	20241224	123300	214018450	5700	5700	5700	5700	10
404	20241224	123200	213961450	5700	5700	5700	5700	10
405	20241224	123100	213904450	5700	5700	5700	5700	3
406	20241224	123000	213887350	5700	5700	5700	5700	10
407	20241224	122900	213830350	5680	5680	5680	5680	0
408	20241224	122800	213830350	5680	5700	5700	5680	318
409	20241224	122700	212022680	5700	5700	5700	5700	102
410	20241224	122600	211441280	5700	5700	5700	5700	10
411	20241224	122500	211384280	5700	5700	5700	5700	10
412	20241224	122400	211327280	5700	5700	5700	5700	0
413	20241224	122300	211327280	5700	5700	5700	5700	10
414	20241224	122200	211270280	5700	5700	5700	5700	3
415	20241224	122100	211253180	5700	5700	5700	5700	10
416	20241224	122000	211196180	5700	5700	5700	5700	0
417	20241224	121900	211196180	5700	5700	5700	5700	10
418	20241224	121800	211139180	5700	5700	5700	5700	3
419	20241224	121700	211122080	5700	5700	5700	5700	10
420	20241224	121600	211065080	5690	5700	5700	5690	13
421	20241224	121500	210991010	5690	5690	5690	5690	1
422	20241224	121400	210985320	5700	5700	5700	5700	13
423	20241224	121300	210911220	5700	5700	5700	5700	0
424	20241224	121200	210911220	5700	5700	5700	5700	10
425	20241224	121100	210854220	5700	5700	5700	5700	1
426	20241224	121000	210848520	5700	5700	5700	5700	10
427	20241224	120900	210791520	5700	5700	5700	5700	13
428	20241224	120800	210717420	5700	5700	5700	5700	0
429	20241224	120700	210717420	5700	5700	5700	5700	0
430	20241224	120600	210717420	5700	5700	5700	5700	0
431	20241224	120500	210717420	5700	5690	5700	5690	12
432	20241224	120400	210649120	5680	5690	5690	5680	11
433	20241224	120300	210586540	5680	5690	5690	5680	11
434	20241224	120200	210523960	5700	5700	5700	5700	10
435	20241224	120100	210466960	5700	5700	5700	5700	3
436	20241224	120000	210449860	5700	5700	5700	5700	10
437	20241224	115900	210392860	5700	5700	5700	5700	0
438	20241224	115800	210392860	5700	5700	5700	5700	10
439	20241224	115700	210335860	5700	5700	5700	5700	0
440	20241224	115600	210335860	5700	5690	5700	5680	3225
441	20241224	115500	191953450	5690	5700	5700	5690	11
442	20241224	115400	191890760	5700	5700	5700	5700	0
443	20241224	115300	191890760	5700	5700	5700	5700	10
444	20241224	115200	191833760	5700	5700	5700	5700	2
445	20241224	115100	191822360	5700	5700	5700	5700	10
446	20241224	115000	191765360	5700	5700	5700	5700	0
447	20241224	114900	191765360	5700	5700	5700	5700	10
448	20241224	114800	191708360	5700	5700	5700	5700	10
449	20241224	114700	191651360	5700	5700	5700	5700	3
450	20241224	114600	191634260	5700	5700	5700	5700	11
451	20241224	114500	191571560	5690	5690	5690	5690	0
452	20241224	114400	191571560	5690	5700	5700	5690	11
453	20241224	114300	191508870	5700	5700	5700	5700	2
454	20241224	114200	191497470	5700	5700	5700	5700	10
455	20241224	114100	191440470	5700	5700	5700	5700	10
456	20241224	114000	191383470	5700	5700	5700	5700	0
457	20241224	113900	191383470	5700	5700	5700	5700	12
458	20241224	113800	191315070	5690	5690	5690	5690	0
459	20241224	113700	191315070	5690	5700	5700	5690	11
460	20241224	113600	191252380	5700	5700	5700	5700	0
461	20241224	113500	191252380	5700	5700	5700	5700	10
462	20241224	113400	191195380	5700	5700	5700	5700	12
463	20241224	113300	191126980	5700	5700	5700	5700	0
464	20241224	113200	191126980	5700	5700	5700	5700	10
465	20241224	113100	191069980	5700	5700	5700	5700	0
466	20241224	113000	191069980	5700	5700	5700	5700	12
467	20241224	112900	191001580	5700	5700	5700	5700	0
468	20241224	112800	191001580	5700	5700	5700	5700	10
469	20241224	112700	190944580	5700	5700	5700	5700	0
470	20241224	112600	190944580	5700	5700	5700	5700	10
471	20241224	112500	190887580	5700	5700	5700	5700	13
472	20241224	112400	190813480	5700	5700	5700	5700	0
473	20241224	112300	190813480	5700	5700	5700	5700	10
474	20241224	112200	190756480	5700	5700	5700	5700	0
475	20241224	112100	190756480	5700	5700	5700	5700	12
476	20241224	112000	190688080	5700	5700	5700	5700	0
477	20241224	111900	190688080	5700	5700	5700	5700	10
478	20241224	111800	190631080	5700	5700	5700	5700	10
479	20241224	111700	190574080	5690	5700	5700	5690	3
480	20241224	111600	190556990	5700	5700	5700	5700	10
481	20241224	111500	190499990	5700	5700	5700	5700	1
482	20241224	111400	190494290	5690	5700	5700	5690	3
483	20241224	111300	190477210	5690	5690	5690	5690	0
484	20241224	111200	190477210	5690	5700	5700	5690	23
485	20241224	111100	190346310	5700	5690	5700	5690	11
486	20241224	111000	190283710	5690	5690	5690	5690	0
487	20241224	110900	190283710	5690	5690	5690	5690	10
488	20241224	110800	190226810	5690	5690	5690	5690	2
489	20241224	110700	190215430	5690	5690	5690	5690	10
490	20241224	110600	190158530	5690	5690	5690	5690	0
491	20241224	110500	190158530	5690	5690	5690	5690	10
492	20241224	110400	190101630	5690	5690	5690	5690	12
493	20241224	110300	190033350	5690	5690	5690	5690	0
494	20241224	110200	190033350	5690	5690	5690	5690	10
495	20241224	110100	189976450	5690	5690	5690	5690	0
496	20241224	110000	189976450	5690	5690	5690	5690	10
497	20241224	105900	189919550	5690	5690	5690	5690	2
498	20241224	105800	189908170	5690	5690	5690	5690	10
499	20241224	105700	189851270	5690	5680	5690	5680	4
500	20241224	105600	189828540	5680	5680	5680	5680	2
501	20241224	105500	189817180	5680	5660	5680	5660	1803
502	20241224	105400	179612120	5660	5660	5660	5660	2
503	20241224	105300	179600800	5660	5660	5660	5660	10
504	20241224	105200	179544200	5660	5660	5660	5660	20
505	20241224	105100	179431000	5660	5660	5660	5660	10
506	20241224	105000	179374400	5660	5660	5660	5660	12
507	20241224	104900	179306480	5660	5660	5660	5660	7
508	20241224	104800	179266860	5670	5670	5670	5670	10
509	20241224	104700	179210160	5670	5670	5670	5670	0
510	20241224	104600	179210160	5670	5670	5670	5660	113
511	20241224	104500	178569460	5670	5670	5670	5670	0
512	20241224	104400	178569460	5670	5670	5670	5670	10
513	20241224	104300	178512760	5670	5670	5670	5670	0
514	20241224	104200	178512760	5670	5670	5670	5670	12
515	20241224	104100	178444720	5670	5670	5670	5670	10
516	20241224	104000	178388020	5670	5670	5670	5670	3
517	20241224	103900	178371010	5670	5670	5670	5670	10
518	20241224	103800	178314310	5660	5660	5660	5660	3
519	20241224	103700	178297330	5670	5670	5670	5670	12
520	20241224	103600	178229290	5670	5670	5670	5670	0
521	20241224	103500	178229290	5670	5670	5670	5670	10
522	20241224	103400	178172590	5670	5670	5670	5670	13
523	20241224	103300	178098880	5660	5660	5660	5660	0
524	20241224	103200	178098880	5660	5670	5670	5660	5
525	20241224	103100	178070560	5660	5670	5700	5660	7
526	20241224	103000	178030850	5660	5660	5660	5660	3999
527	20241224	102900	155396510	5680	5680	5680	5680	2
528	20241224	102800	155385150	5680	5680	5680	5680	20
529	20241224	102700	155271550	5700	5700	5700	5700	0
530	20241224	102600	155271550	5700	5680	5700	5680	8
531	20241224	102500	155226090	5670	5670	5670	5670	2291
532	20241224	102400	142236120	5670	5670	5670	5670	502
533	20241224	102300	139389780	5660	5660	5670	5660	13
534	20241224	102200	139316100	5670	5670	5670	5670	0
535	20241224	102100	139316100	5670	5670	5670	5670	10
536	20241224	102000	139259400	5670	5670	5670	5670	12
537	20241224	101900	139191360	5670	5670	5670	5670	0
538	20241224	101800	139191360	5670	5670	5670	5670	10
539	20241224	101700	139134660	5670	5670	5670	5670	2000
540	20241224	101600	127794660	5660	5670	5670	5660	16
541	20241224	101500	127703980	5670	5670	5670	5670	63
542	20241224	101400	127346770	5680	5680	5680	5680	10
543	20241224	101300	127289970	5680	5680	5680	5680	10
544	20241224	101200	127233170	5670	5670	5670	5670	3
545	20241224	101100	127216160	5680	5680	5680	5680	12
546	20241224	101000	127148000	5680	5680	5680	5680	9
547	20241224	100900	127096880	5680	5680	5680	5670	13
548	20241224	100800	127023060	5680	5680	5680	5680	3
549	20241224	100700	127006020	5680	5680	5680	5680	13
550	20241224	100600	126932180	5680	5680	5680	5680	10
551	20241224	100500	126875380	5680	5670	5680	5670	4
552	20241224	100400	126852680	5680	5680	5680	5680	10
553	20241224	100300	126795880	5680	5680	5680	5680	0
554	20241224	100200	126795880	5680	5680	5680	5680	2
555	20241224	100100	126784520	5680	5680	5680	5680	1
556	20241224	100000	126778840	5650	5650	5670	5650	680
557	20241224	095900	122923280	5660	5680	5680	5660	7058
558	20241224	095800	82974330	5690	5690	5690	5690	14
559	20241224	095700	82894670	5690	5680	5690	5680	5
560	20241224	095600	82866260	5720	5690	5720	5690	2
561	20241224	095500	82854850	5680	5680	5680	5680	26
562	20241224	095400	82707170	5680	5670	5680	5650	979
563	20241224	095300	77165740	5680	5680	5680	5680	23
564	20241224	095200	77035100	5680	5680	5680	5680	0
565	20241224	095100	77035100	5680	5690	5690	5680	2052
566	20241224	095000	65379330	5700	5700	5700	5700	13
567	20241224	094900	65305230	5690	5700	5700	5690	9100
568	20241224	094800	13526220	5710	5710	5710	5710	10
569	20241224	094700	13469120	5710	5710	5710	5710	0
570	20241224	094600	13469120	5710	5710	5710	5710	10
571	20241224	094500	13412020	5710	5710	5710	5710	2
572	20241224	094400	13400600	5710	5710	5710	5710	10
573	20241224	094300	13343500	5700	5710	5710	5700	11
574	20241224	094200	13280790	5690	5690	5690	5690	0
575	20241224	094100	13280790	5690	5720	5720	5690	1749
576	20241224	094000	3316080	5710	5710	5710	5710	0
577	20241224	093900	3316080	5710	5720	5720	5710	20
578	20241224	093800	3201780	5720	5720	5720	5720	10
579	20241224	093700	3144580	5730	5720	5730	5720	11
580	20241224	093600	3081560	5730	5720	5730	5720	12
581	20241224	093500	3012890	5730	5730	5730	5730	0
582	20241224	093400	3012890	5730	5720	5730	5720	30
583	20241224	093300	2841090	5730	5710	5730	5710	25
584	20241224	093200	2698320	5720	5730	5730	5720	12
585	20241224	093100	2629660	5730	5710	5730	5710	56
586	20241224	093000	2309420	5720	5720	5720	5720	10
587	20241224	092900	2252220	5720	5720	5720	5720	10
588	20241224	092800	2195020	5720	5720	5720	5720	2
589	20241224	092700	2183580	5720	5720	5720	5720	0
590	20241224	092600	2183580	5720	5720	5720	5720	0
591	20241224	092500	2183580	5720	5720	5720	5710	144
592	20241224	092400	1361230	5720	5720	5720	5720	0
593	20241224	092300	1361230	5720	5720	5720	5720	13
594	20241224	092200	1286870	5720	5720	5720	5720	10
595	20241224	092100	1229670	5720	5720	5720	5720	0
596	20241224	092000	1229670	5720	5720	5720	5720	10
597	20241224	091900	1172470	5720	5720	5720	5720	0
598	20241224	091800	1172470	5720	5720	5720	5720	10
599	20241224	091700	1115270	5720	5720	5720	5720	0
600	20241224	091600	1115270	5720	5720	5720	5720	10
601	20241224	091500	1058070	5720	5720	5720	5720	0
602	20241224	091400	1058070	5720	5720	5720	5720	10
603	20241224	091300	1000870	5720	5720	5720	5720	10
604	20241224	091200	943670	5720	5720	5720	5720	77
605	20241224	091100	503230	5700	5700	5700	5700	0
606	20241224	091000	503230	5700	5700	5700	5700	20
607	20241224	090900	389230	5720	5720	5720	5720	0
608	20241224	090800	389230	5720	5720	5720	5720	0
609	20241224	090700	389230	5720	5720	5720	5720	2
610	20241224	090600	377790	5700	5700	5700	5700	0
611	20241224	090500	377790	5700	5700	5700	5700	7
612	20241224	090400	337890	5700	5700	5700	5700	1
613	20241224	090300	332190	5730	5730	5730	5730	0
614	20241224	090200	332190	5730	5730	5730	5730	34
615	20241224	090100	137370	5730	5730	5730	5730	0
616	20241224	090000	137370	5730	5700	5730	5700	24