KissMeData/001840/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183600	342443745	2860	2860	2860	2860	3983
3	20241224	183500	342443745	2860	2860	2860	2860	0
4	20241224	183400	342443745	2860	2860	2860	2860	0
5	20241224	183300	342443745	2860	2860	2860	2860	0
6	20241224	183200	342443745	2860	2860	2860	2860	0
7	20241224	183100	342443745	2860	2860	2860	2860	0
8	20241224	183000	342443745	2860	2860	2860	2860	0
9	20241224	182900	342443745	2860	2860	2860	2860	0
10	20241224	182800	342443745	2860	2860	2860	2860	0
11	20241224	182700	342443745	2860	2860	2860	2860	0
12	20241224	182600	342443745	2860	2860	2860	2860	0
13	20241224	182500	342443745	2860	2860	2860	2860	0
14	20241224	182400	342443745	2860	2860	2860	2860	0
15	20241224	182300	342443745	2860	2860	2860	2860	0
16	20241224	182200	342443745	2860	2860	2860	2860	0
17	20241224	182100	342443745	2860	2860	2860	2860	0
18	20241224	182000	342443745	2860	2860	2860	2860	0
19	20241224	181900	342443745	2860	2860	2860	2860	0
20	20241224	181800	342443745	2860	2860	2860	2860	0
21	20241224	181700	342443745	2860	2860	2860	2860	0
22	20241224	181600	342443745	2860	2860	2860	2860	0
23	20241224	181500	342443745	2860	2860	2860	2860	0
24	20241224	181400	342443745	2860	2860	2860	2860	0
25	20241224	181300	342443745	2860	2860	2860	2860	0
26	20241224	181200	342443745	2860	2860	2860	2860	0
27	20241224	181100	342443745	2860	2860	2860	2860	0
28	20241224	181000	342443745	2860	2860	2860	2860	0
29	20241224	180900	342443745	2860	2860	2860	2860	0
30	20241224	180800	342443745	2860	2860	2860	2860	0
31	20241224	180700	342443745	2860	2860	2860	2860	0
32	20241224	180600	342443745	2860	2860	2860	2860	3983
33	20241224	180500	342443745	2860	2860	2860	2860	0
34	20241224	180400	342443745	2860	2860	2860	2860	0
35	20241224	180300	342443745	2860	2860	2860	2860	0
36	20241224	180200	342443745	2860	2860	2860	2860	0
37	20241224	180100	342443745	2860	2860	2860	2860	0
38	20241224	180000	342443745	2860	2860	2860	2860	0
39	20241224	175900	342443745	2860	2860	2860	2860	0
40	20241224	175800	342443745	2860	2860	2860	2860	0
41	20241224	175700	342443745	2860	2860	2860	2860	0
42	20241224	175600	342443745	2860	2860	2860	2860	0
43	20241224	175500	342443745	2860	2860	2860	2860	0
44	20241224	175400	342443745	2860	2860	2860	2860	0
45	20241224	175300	342443745	2860	2860	2860	2860	0
46	20241224	175200	342443745	2860	2860	2860	2860	0
47	20241224	175100	342443745	2860	2860	2860	2860	0
48	20241224	175000	342443745	2860	2860	2860	2860	0
49	20241224	174900	342443745	2860	2860	2860	2860	0
50	20241224	174800	342443745	2860	2860	2860	2860	0
51	20241224	174700	342443745	2860	2860	2860	2860	0
52	20241224	174600	342443745	2860	2860	2860	2860	0
53	20241224	174500	342443745	2860	2860	2860	2860	0
54	20241224	174400	342443745	2860	2860	2860	2860	0
55	20241224	174300	342443745	2860	2860	2860	2860	0
56	20241224	174200	342443745	2860	2860	2860	2860	0
57	20241224	174100	342443745	2860	2860	2860	2860	0
58	20241224	174000	342443745	2860	2860	2860	2860	0
59	20241224	173900	342443745	2860	2860	2860	2860	0
60	20241224	173800	342443745	2860	2860	2860	2860	0
61	20241224	173700	342443745	2860	2860	2860	2860	0
62	20241224	173600	342443745	2860	2860	2860	2860	3983
63	20241224	173500	342443745	2860	2860	2860	2860	0
64	20241224	173400	342443745	2860	2860	2860	2860	0
65	20241224	173300	342443745	2860	2860	2860	2860	0
66	20241224	173200	342443745	2860	2860	2860	2860	0
67	20241224	173100	342443745	2860	2860	2860	2860	0
68	20241224	173000	342443745	2860	2860	2860	2860	0
69	20241224	172900	342443745	2860	2860	2860	2860	0
70	20241224	172800	342443745	2860	2860	2860	2860	0
71	20241224	172700	342443745	2860	2860	2860	2860	0
72	20241224	172600	342443745	2860	2860	2860	2860	0
73	20241224	172500	342443745	2860	2860	2860	2860	0
74	20241224	172400	342443745	2860	2860	2860	2860	0
75	20241224	172300	342443745	2860	2860	2860	2860	0
76	20241224	172200	342443745	2860	2860	2860	2860	0
77	20241224	172100	342443745	2860	2860	2860	2860	0
78	20241224	172000	342443745	2860	2860	2860	2860	0
79	20241224	171900	342443745	2860	2860	2860	2860	0
80	20241224	171800	342443745	2860	2860	2860	2860	0
81	20241224	171700	342443745	2860	2860	2860	2860	0
82	20241224	171600	342443745	2860	2860	2860	2860	0
83	20241224	171500	342443745	2860	2860	2860	2860	0
84	20241224	171400	342443745	2860	2860	2860	2860	0
85	20241224	171300	342443745	2860	2860	2860	2860	0
86	20241224	171200	342443745	2860	2860	2860	2860	0
87	20241224	171100	342443745	2860	2860	2860	2860	0
88	20241224	171000	342443745	2860	2860	2860	2860	0
89	20241224	170900	342443745	2860	2860	2860	2860	0
90	20241224	170800	342443745	2860	2860	2860	2860	0
91	20241224	170700	342443745	2860	2860	2860	2860	0
92	20241224	170600	342443745	2860	2860	2860	2860	3983
93	20241224	170500	342443745	2860	2860	2860	2860	0
94	20241224	170400	342443745	2860	2860	2860	2860	0
95	20241224	170300	342443745	2860	2860	2860	2860	0
96	20241224	170200	342443745	2860	2860	2860	2860	0
97	20241224	170100	342443745	2860	2860	2860	2860	0
98	20241224	170000	342443745	2860	2860	2860	2860	0
99	20241224	165900	342443745	2860	2860	2860	2860	0
100	20241224	165800	342443745	2860	2860	2860	2860	0
101	20241224	165700	342443745	2860	2860	2860	2860	0
102	20241224	165600	342443745	2860	2860	2860	2860	0
103	20241224	165500	342443745	2860	2860	2860	2860	0
104	20241224	165400	342443745	2860	2860	2860	2860	0
105	20241224	165300	342443745	2860	2860	2860	2860	0
106	20241224	165200	342443745	2860	2860	2860	2860	0
107	20241224	165100	342443745	2860	2860	2860	2860	0
108	20241224	165000	342443745	2860	2860	2860	2860	0
109	20241224	164900	342443745	2860	2860	2860	2860	0
110	20241224	164800	342443745	2860	2860	2860	2860	0
111	20241224	164700	342443745	2860	2860	2860	2860	0
112	20241224	164600	342443745	2860	2860	2860	2860	0
113	20241224	164500	342443745	2860	2860	2860	2860	0
114	20241224	164400	342443745	2860	2860	2860	2860	0
115	20241224	164300	342443745	2860	2860	2860	2860	0
116	20241224	164200	342443745	2860	2860	2860	2860	0
117	20241224	164100	342443745	2860	2860	2860	2860	0
118	20241224	164000	342443745	2860	2860	2860	2860	0
119	20241224	163900	342443745	2860	2860	2860	2860	0
120	20241224	163800	342443745	2860	2860	2860	2860	0
121	20241224	163700	342443745	2860	2860	2860	2860	0
122	20241224	163600	342443745	2860	2860	2860	2860	3983
123	20241224	163500	342443745	2860	2860	2860	2860	0
124	20241224	163400	342443745	2860	2860	2860	2860	0
125	20241224	163300	342443745	2860	2860	2860	2860	0
126	20241224	163200	342443745	2860	2860	2860	2860	0
127	20241224	163100	342443745	2860	2860	2860	2860	0
128	20241224	163000	342443745	2860	2860	2860	2860	0
129	20241224	162900	342443745	2860	2860	2860	2860	0
130	20241224	162800	342443745	2860	2860	2860	2860	0
131	20241224	162700	342443745	2860	2860	2860	2860	0
132	20241224	162600	342443745	2860	2860	2860	2860	0
133	20241224	162500	342443745	2860	2860	2860	2860	0
134	20241224	162400	342443745	2860	2860	2860	2860	0
135	20241224	162300	342443745	2860	2860	2860	2860	0
136	20241224	162200	342443745	2860	2860	2860	2860	0
137	20241224	162100	342443745	2860	2860	2860	2860	0
138	20241224	162000	342443745	2860	2860	2860	2860	0
139	20241224	161900	342443745	2860	2860	2860	2860	0
140	20241224	161800	342443745	2860	2860	2860	2860	0
141	20241224	161700	342443745	2860	2860	2860	2860	0
142	20241224	161600	342443745	2860	2860	2860	2860	0
143	20241224	161500	342443745	2860	2860	2860	2860	0
144	20241224	161400	342443745	2860	2860	2860	2860	0
145	20241224	161300	342443745	2860	2860	2860	2860	0
146	20241224	161200	342443745	2860	2860	2860	2860	0
147	20241224	161100	342443745	2860	2860	2860	2860	0
148	20241224	161000	342443745	2860	2860	2860	2860	0
149	20241224	160900	342443745	2860	2860	2860	2860	0
150	20241224	160800	342443745	2860	2860	2860	2860	0
151	20241224	160700	342443745	2860	2860	2860	2860	0
152	20241224	160600	342443745	2860	2860	2860	2860	3983
153	20241224	160500	342443745	2860	2860	2860	2860	0
154	20241224	160400	342443745	2860	2860	2860	2860	0
155	20241224	160300	342443745	2860	2860	2860	2860	0
156	20241224	160200	342443745	2860	2860	2860	2860	0
157	20241224	160100	342443745	2860	2860	2860	2860	0
158	20241224	160000	342443745	2860	2860	2860	2860	0
159	20241224	155900	342443745	2860	2860	2860	2860	0
160	20241224	155800	342443745	2860	2860	2860	2860	0
161	20241224	155700	342443745	2860	2860	2860	2860	0
162	20241224	155600	342443745	2860	2860	2860	2860	0
163	20241224	155500	342443745	2860	2860	2860	2860	0
164	20241224	155400	342443745	2860	2860	2860	2860	0
165	20241224	155300	342443745	2860	2860	2860	2860	0
166	20241224	155200	342443745	2860	2860	2860	2860	0
167	20241224	155100	342443745	2860	2860	2860	2860	0
168	20241224	155000	342443745	2860	2860	2860	2860	0
169	20241224	154900	342443745	2860	2860	2860	2860	0
170	20241224	154800	342443745	2860	2860	2860	2860	0
171	20241224	154700	342443745	2860	2860	2860	2860	0
172	20241224	154600	342443745	2860	2860	2860	2860	0
173	20241224	154500	342443745	2860	2860	2860	2860	0
174	20241224	154400	342443745	2860	2860	2860	2860	0
175	20241224	154300	342443745	2860	2860	2860	2860	0
176	20241224	154200	342443745	2860	2860	2860	2860	0
177	20241224	154100	342443745	2860	2860	2860	2860	0
178	20241224	154000	342443745	2860	2860	2860	2860	0
179	20241224	153900	342443745	2860	2860	2860	2860	0
180	20241224	153800	342443745	2860	2860	2860	2860	0
181	20241224	153700	342443745	2860	2860	2860	2860	0
182	20241224	153600	342443745	2860	2860	2860	2860	3983
183	20241224	153500	342443745	2860	2860	2860	2860	0
184	20241224	153400	342443745	2860	2860	2860	2860	0
185	20241224	153300	342443745	2860	2860	2860	2860	0
186	20241224	153200	342443745	2860	2860	2860	2860	0
187	20241224	153100	342443745	2860	2860	2860	2860	0
188	20241224	153000	342443745	2860	2860	2860	2860	3983
189	20241224	152900	331052365	2880	2880	2880	2880	0
190	20241224	152800	331052365	2880	2880	2880	2880	0
191	20241224	152700	331052365	2880	2880	2880	2880	0
192	20241224	152600	331052365	2880	2880	2880	2880	0
193	20241224	152500	331052365	2880	2880	2880	2880	0
194	20241224	152400	331052365	2880	2880	2880	2880	0
195	20241224	152300	331052365	2880	2880	2880	2880	0
196	20241224	152200	331052365	2880	2880	2880	2880	0
197	20241224	152100	331052365	2880	2880	2880	2880	0
198	20241224	152000	331052365	2880	2880	2880	2880	0
199	20241224	151900	331052365	2880	2880	2880	2880	0
200	20241224	151800	331052365	2880	2875	2880	2875	216
201	20241224	151700	330431355	2880	2880	2880	2880	1
202	20241224	151600	330428475	2880	2880	2880	2880	399
203	20241224	151500	329279355	2880	2875	2880	2875	501
204	20241224	151400	327838975	2875	2875	2875	2875	110
205	20241224	151300	327522725	2880	2880	2880	2880	0
206	20241224	151200	327522725	2880	2880	2880	2880	0
207	20241224	151100	327522725	2880	2880	2880	2880	200
208	20241224	151000	326946725	2880	2880	2880	2880	0
209	20241224	150900	326946725	2880	2880	2880	2880	0
210	20241224	150800	326946725	2880	2880	2880	2880	1
211	20241224	150700	326943845	2865	2870	2870	2865	400
212	20241224	150600	325796345	2880	2875	2880	2875	11
213	20241224	150500	325764715	2865	2865	2865	2865	145
214	20241224	150400	325349290	2875	2875	2875	2875	0
215	20241224	150300	325349290	2875	2870	2875	2870	770
216	20241224	150200	323138545	2870	2870	2870	2870	604
217	20241224	150100	321405065	2875	2875	2880	2875	184
218	20241224	150000	320876060	2865	2865	2865	2865	206
219	20241224	145900	320285870	2885	2885	2885	2885	0
220	20241224	145800	320285870	2885	2885	2885	2885	0
221	20241224	145700	320285870	2885	2885	2885	2885	0
222	20241224	145600	320285870	2885	2865	2885	2865	435
223	20241224	145500	319037575	2865	2865	2865	2865	200
224	20241224	145400	318464575	2885	2885	2885	2885	0
225	20241224	145300	318464575	2885	2885	2885	2885	10
226	20241224	145200	318435725	2865	2865	2865	2865	200
227	20241224	145100	317862725	2865	2875	2875	2860	7468
228	20241224	145000	296448335	2880	2885	2885	2880	468
229	20241224	144900	295100485	2895	2895	2895	2895	0
230	20241224	144800	295100485	2895	2895	2895	2895	0
231	20241224	144700	295100485	2895	2895	2895	2895	0
232	20241224	144600	295100485	2895	2885	2895	2885	23
233	20241224	144500	295033910	2895	2895	2895	2895	0
234	20241224	144400	295033910	2895	2895	2895	2895	0
235	20241224	144300	295033910	2895	2895	2895	2895	0
236	20241224	144200	295033910	2895	2895	2895	2895	0
237	20241224	144100	295033910	2895	2895	2895	2895	10
238	20241224	144000	295004960	2905	2905	2905	2905	0
239	20241224	143900	295004960	2905	2900	2905	2900	10
240	20241224	143800	294975950	2900	2900	2900	2900	0
241	20241224	143700	294975950	2900	2900	2900	2900	0
242	20241224	143600	294975950	2900	2895	2900	2895	1860
243	20241224	143500	289583075	2895	2895	2895	2895	1
244	20241224	143400	289580180	2875	2875	2875	2875	10
245	20241224	143300	289551430	2895	2875	2895	2875	2005
246	20241224	143200	283787035	2895	2895	2895	2895	0
247	20241224	143100	283787035	2895	2895	2895	2895	0
248	20241224	143000	283787035	2895	2895	2895	2895	0
249	20241224	142900	283787035	2895	2875	2895	2875	2
250	20241224	142800	283781265	2895	2885	2895	2870	301
251	20241224	142700	282915135	2895	2895	2895	2895	1
252	20241224	142600	282912240	2885	2885	2885	2885	0
253	20241224	142500	282912240	2885	2885	2885	2885	5
254	20241224	142400	282897815	2895	2895	2895	2895	49
255	20241224	142300	282755960	2885	2885	2885	2885	72
256	20241224	142200	282548240	2885	2885	2885	2885	1346
257	20241224	142100	278665030	2885	2885	2885	2885	224
258	20241224	142000	278018790	2885	2880	2885	2880	796
259	20241224	141900	275722415	2885	2885	2885	2885	0
260	20241224	141800	275722415	2885	2885	2885	2885	0
261	20241224	141700	275722415	2885	2880	2885	2880	11
262	20241224	141600	275690730	2885	2880	2885	2880	308
263	20241224	141500	274803685	2880	2880	2880	2875	504
264	20241224	141400	273354675	2875	2870	2875	2870	55
265	20241224	141300	273196795	2880	2880	2880	2880	0
266	20241224	141200	273196795	2880	2880	2880	2880	0
267	20241224	141100	273196795	2880	2880	2880	2880	1
268	20241224	141000	273193915	2870	2870	2870	2870	90
269	20241224	140900	272935615	2860	2875	2875	2860	6666
270	20241224	140800	253803680	2895	2895	2895	2895	0
271	20241224	140700	253803680	2895	2895	2895	2895	150
272	20241224	140600	253369430	2895	2895	2895	2895	102
273	20241224	140500	253074140	2895	2895	2895	2895	515
274	20241224	140400	251583215	2890	2890	2890	2890	100
275	20241224	140300	251294215	2890	2875	2895	2875	2252
276	20241224	140200	244819680	2875	2875	2875	2875	0
277	20241224	140100	244819680	2875	2875	2875	2875	72
278	20241224	140000	244612680	2895	2895	2895	2895	0
279	20241224	135900	244612680	2895	2895	2895	2895	372
280	20241224	135800	243535740	2890	2870	2890	2870	427
281	20241224	135700	242305505	2870	2870	2870	2870	0
282	20241224	135600	242305505	2870	2870	2870	2870	161
283	20241224	135500	241843435	2870	2870	2870	2870	49
284	20241224	135400	241702805	2870	2870	2870	2865	900
285	20241224	135300	239120050	2870	2875	2875	2870	26
286	20241224	135200	239045380	2875	2875	2875	2875	4
287	20241224	135100	239033880	2870	2870	2870	2870	12
288	20241224	135000	238999440	2885	2885	2885	2885	0
289	20241224	134900	238999440	2885	2885	2885	2885	0
290	20241224	134800	238999440	2885	2885	2885	2885	0
291	20241224	134700	238999440	2885	2885	2885	2885	439
292	20241224	134600	237732925	2880	2870	2880	2870	1584
293	20241224	134500	233186545	2870	2875	2875	2870	4277
294	20241224	134400	220898500	2880	2885	2885	2880	977
295	20241224	134300	218084730	2880	2880	2880	2880	0
296	20241224	134200	218084730	2880	2880	2880	2880	0
297	20241224	134100	218084730	2880	2890	2890	2880	297
298	20241224	134000	217228825	2895	2895	2895	2895	1
299	20241224	133900	217225930	2895	2890	2895	2890	2
300	20241224	133800	217220145	2895	2895	2895	2895	0
301	20241224	133700	217220145	2895	2895	2895	2895	0
302	20241224	133600	217220145	2895	2895	2895	2895	1
303	20241224	133500	217217250	2895	2895	2895	2895	0
304	20241224	133400	217217250	2895	2895	2895	2895	0
305	20241224	133300	217217250	2895	2880	2895	2880	3
306	20241224	133200	217208595	2895	2895	2895	2895	1
307	20241224	133100	217205700	2880	2885	2885	2880	71
308	20241224	133000	217000970	2880	2880	2880	2880	0
309	20241224	132900	217000970	2880	2880	2880	2880	0
310	20241224	132800	217000970	2880	2880	2880	2880	0
311	20241224	132700	217000970	2880	2880	2880	2880	9
312	20241224	132600	216975050	2895	2885	2895	2885	42
313	20241224	132500	216853870	2895	2880	2895	2880	32
314	20241224	132400	216761305	2880	2880	2880	2880	0
315	20241224	132300	216761305	2880	2880	2880	2880	0
316	20241224	132200	216761305	2880	2880	2880	2880	1300
317	20241224	132100	213017305	2880	2880	2880	2880	950
318	20241224	132000	210281305	2880	2880	2880	2880	0
319	20241224	131900	210281305	2880	2900	2900	2880	63
320	20241224	131800	210099205	2880	2880	2880	2880	2
321	20241224	131700	210093445	2900	2900	2900	2900	0
322	20241224	131600	210093445	2900	2900	2900	2900	0
323	20241224	131500	210093445	2900	2900	2900	2900	1
324	20241224	131400	210090545	2900	2900	2900	2900	0
325	20241224	131300	210090545	2900	2900	2900	2900	1
326	20241224	131200	210087645	2895	2895	2895	2895	178
327	20241224	131100	209572335	2890	2890	2890	2890	549
328	20241224	131000	207985725	2880	2880	2880	2880	0
329	20241224	130900	207985725	2880	2880	2880	2880	0
330	20241224	130800	207985725	2880	2880	2880	2880	10
331	20241224	130700	207956925	2880	2880	2880	2880	110
332	20241224	130600	207640125	2880	2880	2900	2880	123
333	20241224	130500	207285845	2900	2900	2900	2900	100
334	20241224	130400	206995845	2900	2900	2900	2900	0
335	20241224	130300	206995845	2900	2900	2900	2900	100
336	20241224	130200	206705845	2900	2900	2900	2900	0
337	20241224	130100	206705845	2900	2900	2900	2900	0
338	20241224	130000	206705845	2900	2900	2900	2900	12
339	20241224	125900	206671045	2900	2900	2900	2900	18
340	20241224	125800	206618845	2880	2890	2890	2880	5000
341	20241224	125700	192185755	2890	2890	2890	2890	35
342	20241224	125600	192084605	2890	2890	2890	2890	0
343	20241224	125500	192084605	2890	2890	2890	2890	50
344	20241224	125400	191940105	2890	2890	2890	2890	0
345	20241224	125300	191940105	2890	2890	2890	2890	50
346	20241224	125200	191795605	2900	2900	2900	2900	0
347	20241224	125100	191795605	2900	2900	2900	2900	5
348	20241224	125000	191781105	2895	2895	2895	2895	0
349	20241224	124900	191781105	2895	2895	2895	2895	0
350	20241224	124800	191781105	2895	2895	2895	2895	0
351	20241224	124700	191781105	2895	2895	2895	2895	0
352	20241224	124600	191781105	2895	2895	2895	2895	16
353	20241224	124500	191734785	2895	2895	2895	2890	2201
354	20241224	124400	185372145	2895	2895	2895	2895	150
355	20241224	124300	184937895	2890	2890	2890	2890	0
356	20241224	124200	184937895	2890	2890	2890	2890	22
357	20241224	124100	184874315	2895	2900	2900	2895	239
358	20241224	124000	184182315	2905	2905	2905	2905	0
359	20241224	123900	184182315	2905	2905	2905	2905	0
360	20241224	123800	184182315	2905	2905	2905	2905	0
361	20241224	123700	184182315	2905	2905	2905	2905	0
362	20241224	123600	184182315	2905	2905	2905	2905	1
363	20241224	123500	184179410	2900	2900	2900	2900	0
364	20241224	123400	184179410	2900	2900	2900	2900	0
365	20241224	123300	184179410	2900	2900	2900	2900	1
366	20241224	123200	184176510	2905	2900	2905	2900	2
367	20241224	123100	184170705	2900	2905	2905	2900	24
368	20241224	123000	184101025	2905	2905	2905	2905	0
369	20241224	122900	184101025	2905	2905	2905	2905	0
370	20241224	122800	184101025	2905	2905	2905	2905	0
371	20241224	122700	184101025	2905	2905	2905	2905	0
372	20241224	122600	184101025	2905	2905	2905	2905	0
373	20241224	122500	184101025	2905	2905	2905	2905	64
374	20241224	122400	183915105	2905	2905	2905	2905	0
375	20241224	122300	183915105	2905	2905	2905	2905	0
376	20241224	122200	183915105	2905	2905	2905	2905	1
377	20241224	122100	183912200	2905	2905	2905	2905	0
378	20241224	122000	183912200	2905	2905	2905	2905	4
379	20241224	121900	183900580	2890	2895	2895	2890	486
380	20241224	121800	182493670	2905	2905	2905	2905	0
381	20241224	121700	182493670	2905	2910	2910	2895	1199
382	20241224	121600	179022495	2910	2910	2910	2910	7
383	20241224	121500	179002125	2910	2910	2910	2910	5
384	20241224	121400	178987575	2895	2895	2895	2895	0
385	20241224	121300	178987575	2895	2895	2895	2895	0
386	20241224	121200	178987575	2895	2895	2895	2895	0
387	20241224	121100	178987575	2895	2895	2895	2895	1
388	20241224	121000	178984680	2895	2895	2895	2895	0
389	20241224	120900	178984680	2895	2895	2895	2895	0
390	20241224	120800	178984680	2895	2895	2895	2895	0
391	20241224	120700	178984680	2895	2895	2895	2895	0
392	20241224	120600	178984680	2895	2895	2895	2895	0
393	20241224	120500	178984680	2895	2895	2900	2895	275
394	20241224	120400	178188550	2910	2910	2910	2910	0
395	20241224	120300	178188550	2910	2910	2910	2910	1
396	20241224	120200	178185640	2895	2895	2895	2895	115
397	20241224	120100	177852715	2910	2910	2910	2910	0
398	20241224	120000	177852715	2910	2910	2910	2910	0
399	20241224	115900	177852715	2910	2910	2910	2910	0
400	20241224	115800	177852715	2910	2910	2910	2910	0
401	20241224	115700	177852715	2910	2910	2910	2910	1
402	20241224	115600	177849805	2910	2910	2910	2910	9
403	20241224	115500	177823615	2895	2895	2895	2895	11
404	20241224	115400	177791770	2895	2895	2895	2895	30
405	20241224	115300	177704920	2895	2895	2895	2895	0
406	20241224	115200	177704920	2895	2895	2895	2895	0
407	20241224	115100	177704920	2895	2895	2895	2895	0
408	20241224	115000	177704920	2895	2895	2895	2895	0
409	20241224	114900	177704920	2895	2895	2895	2895	0
410	20241224	114800	177704920	2895	2895	2895	2895	0
411	20241224	114700	177704920	2895	2895	2895	2895	550
412	20241224	114600	176112670	2900	2900	2900	2900	0
413	20241224	114500	176112670	2900	2900	2900	2900	0
414	20241224	114400	176112670	2900	2900	2900	2900	0
415	20241224	114300	176112670	2900	2900	2900	2900	0
416	20241224	114200	176112670	2900	2900	2900	2900	0
417	20241224	114100	176112670	2900	2900	2900	2900	100
418	20241224	114000	175822670	2900	2900	2900	2900	10
419	20241224	113900	175793670	2900	2900	2900	2900	0
420	20241224	113800	175793670	2900	2900	2900	2900	0
421	20241224	113700	175793670	2900	2905	2905	2895	1117
422	20241224	113600	172558800	2920	2920	2920	2920	0
423	20241224	113500	172558800	2920	2920	2920	2920	0
424	20241224	113400	172558800	2920	2915	2920	2915	10
425	20241224	113300	172529645	2895	2895	2895	2895	0
426	20241224	113200	172529645	2895	2895	2895	2895	0
427	20241224	113100	172529645	2895	2895	2895	2895	20
428	20241224	113000	172471745	2910	2910	2910	2910	0
429	20241224	112900	172471745	2910	2910	2910	2910	0
430	20241224	112800	172471745	2910	2910	2910	2910	201
431	20241224	112700	171886835	2910	2910	2910	2910	0
432	20241224	112600	171886835	2910	2910	2910	2910	2657
433	20241224	112500	164154965	2910	2910	2910	2910	0
434	20241224	112400	164154965	2910	2910	2910	2910	12
435	20241224	112300	164120045	2900	2900	2900	2900	344
436	20241224	112200	163122445	2900	2900	2900	2900	0
437	20241224	112100	163122445	2900	2900	2900	2900	0
438	20241224	112000	163122445	2900	2900	2900	2900	0
439	20241224	111900	163122445	2900	2900	2900	2900	0
440	20241224	111800	163122445	2900	2900	2900	2900	5
441	20241224	111700	163107945	2900	2900	2900	2900	0
442	20241224	111600	163107945	2900	2900	2900	2900	90
443	20241224	111500	162846945	2900	2900	2900	2900	0
444	20241224	111400	162846945	2900	2900	2900	2900	0
445	20241224	111300	162846945	2900	2900	2900	2895	1017
446	20241224	111200	159899645	2900	2900	2900	2900	484
447	20241224	111100	158496045	2900	2900	2900	2900	0
448	20241224	111000	158496045	2900	2900	2900	2900	0
449	20241224	110900	158496045	2900	2900	2900	2900	0
450	20241224	110800	158496045	2900	2900	2900	2900	0
451	20241224	110700	158496045	2900	2900	2900	2900	145
452	20241224	110600	158075545	2900	2900	2900	2900	0
453	20241224	110500	158075545	2900	2900	2900	2900	3
454	20241224	110400	158066845	2900	2900	2900	2900	0
455	20241224	110300	158066845	2900	2900	2900	2900	0
456	20241224	110200	158066845	2900	2900	2900	2900	114
457	20241224	110100	157736245	2900	2900	2900	2900	61
458	20241224	110000	157559345	2900	2900	2900	2900	0
459	20241224	105900	157559345	2900	2900	2900	2900	654
460	20241224	105800	155662745	2900	2900	2900	2895	3788
461	20241224	105700	144678380	2900	2900	2900	2900	0
462	20241224	105600	144678380	2900	2900	2900	2900	0
463	20241224	105500	144678380	2900	2900	2900	2900	1268
464	20241224	105400	141001180	2900	2900	2900	2900	350
465	20241224	105300	139986180	2900	2900	2900	2900	0
466	20241224	105200	139986180	2900	2900	2900	2900	0
467	20241224	105100	139986180	2900	2900	2900	2900	0
468	20241224	105000	139986180	2900	2900	2900	2900	0
469	20241224	104900	139986180	2900	2900	2900	2900	65
470	20241224	104800	139797680	2900	2900	2900	2900	110
471	20241224	104700	139478680	2900	2900	2900	2900	1
472	20241224	104600	139475780	2910	2910	2910	2910	0
473	20241224	104500	139475780	2910	2910	2910	2910	50
474	20241224	104400	139330280	2910	2910	2910	2910	0
475	20241224	104300	139330280	2910	2915	2915	2910	149
476	20241224	104200	138895955	2915	2915	2915	2915	0
477	20241224	104100	138895955	2915	2915	2915	2915	190
478	20241224	104000	138342105	2915	2915	2915	2915	0
479	20241224	103900	138342105	2915	2915	2915	2915	0
480	20241224	103800	138342105	2915	2915	2915	2915	0
481	20241224	103700	138342105	2915	2915	2915	2915	137
482	20241224	103600	137942750	2915	2915	2915	2915	100
483	20241224	103500	137651250	2920	2920	2920	2920	110
484	20241224	103400	137330050	2920	2920	2920	2920	15
485	20241224	103300	137286250	2920	2920	2920	2920	0
486	20241224	103200	137286250	2920	2920	2920	2920	0
487	20241224	103100	137286250	2920	2920	2920	2920	24
488	20241224	103000	137216170	2910	2910	2910	2910	0
489	20241224	102900	137216170	2910	2910	2910	2910	0
490	20241224	102800	137216170	2910	2910	2910	2910	5
491	20241224	102700	137201620	2900	2900	2900	2900	0
492	20241224	102600	137201620	2900	2900	2900	2900	21
493	20241224	102500	137140720	2900	2900	2900	2900	437
494	20241224	102400	135873420	2890	2900	2900	2890	12
495	20241224	102300	135838640	2900	2910	2910	2900	89
496	20241224	102200	135580390	2910	2910	2910	2910	0
497	20241224	102100	135580390	2910	2910	2910	2910	103
498	20241224	102000	135280660	2890	2890	2890	2890	60
499	20241224	101900	135107260	2890	2890	2890	2890	300
500	20241224	101800	134240260	2890	2890	2890	2890	0
501	20241224	101700	134240260	2890	2890	2890	2890	365
502	20241224	101600	133185410	2890	2890	2890	2890	154
503	20241224	101500	132740350	2890	2895	2900	2890	1713
504	20241224	101400	127784940	2895	2895	2895	2895	92
505	20241224	101300	127518600	2895	2895	2895	2895	25
506	20241224	101200	127446225	2895	2895	2895	2895	120
507	20241224	101100	127098825	2895	2895	2895	2895	53
508	20241224	101000	126945390	2895	2905	2905	2895	2923
509	20241224	100900	118465590	2910	2910	2910	2910	1267
510	20241224	100800	114778620	2910	2910	2910	2910	0
511	20241224	100700	114778620	2910	2910	2910	2910	753
512	20241224	100600	112587390	2910	2910	2910	2910	0
513	20241224	100500	112587390	2910	2910	2910	2910	1000
514	20241224	100400	109677390	2910	2905	2910	2900	5213
515	20241224	100300	94554680	2920	2920	2920	2920	1
516	20241224	100200	94551760	2905	2920	2920	2905	18
517	20241224	100100	94499320	2905	2905	2905	2905	100
518	20241224	100000	94208820	2905	2905	2905	2905	12
519	20241224	095900	94173960	2920	2920	2920	2920	50
520	20241224	095800	94027960	2920	2920	2920	2920	22
521	20241224	095700	93963720	2900	2900	2900	2900	120
522	20241224	095600	93615720	2920	2905	2920	2900	376
523	20241224	095500	92519050	2920	2920	2920	2920	0
524	20241224	095400	92519050	2920	2920	2920	2920	1
525	20241224	095300	92516130	2915	2900	2915	2900	203
526	20241224	095200	91927220	2900	2905	2905	2900	1058
527	20241224	095100	88854675	2905	2920	2920	2905	670
528	20241224	095000	86905810	2905	2910	2910	2905	444
529	20241224	094900	85614990	2920	2920	2920	2920	0
530	20241224	094800	85614990	2920	2920	2920	2920	1
531	20241224	094700	85612070	2920	2920	2920	2920	1
532	20241224	094600	85609150	2920	2920	2920	2920	0
533	20241224	094500	85609150	2920	2920	2920	2920	1
534	20241224	094400	85606230	2905	2905	2905	2905	5704
535	20241224	094300	69036110	2920	2920	2920	2920	10
536	20241224	094200	69006910	2910	2910	2910	2910	1023
537	20241224	094100	66029980	2910	2915	2915	2910	1593
538	20241224	094000	61393355	2915	2915	2915	2915	106
539	20241224	093900	61084365	2925	2925	2925	2925	0
540	20241224	093800	61084365	2925	2910	2925	2910	25
541	20241224	093700	61011435	2910	2910	2910	2910	1
542	20241224	093600	61008525	2910	2910	2910	2910	0
543	20241224	093500	61008525	2910	2910	2910	2910	0
544	20241224	093400	61008525	2910	2910	2910	2910	198
545	20241224	093300	60432345	2910	2915	2915	2910	301
546	20241224	093200	59555860	2915	2910	2915	2910	105
547	20241224	093100	59250285	2910	2910	2910	2910	0
548	20241224	093000	59250285	2910	2910	2910	2910	0
549	20241224	092900	59250285	2910	2915	2915	2910	1243
550	20241224	092800	55629510	2915	2930	2930	2915	952
551	20241224	092700	52846720	2930	2930	2930	2930	11
552	20241224	092600	52814490	2925	2925	2930	2925	2131
553	20241224	092500	46573590	2910	2910	2910	2910	0
554	20241224	092400	46573590	2910	2910	2910	2910	450
555	20241224	092300	45264090	2910	2910	2910	2910	205
556	20241224	092200	44667540	2910	2910	2910	2910	1286
557	20241224	092100	40925280	2915	2915	2915	2915	185
558	20241224	092000	40386005	2915	2910	2915	2910	181
559	20241224	091900	39858790	2915	2915	2915	2915	289
560	20241224	091800	39016355	2910	2910	2910	2910	10
561	20241224	091700	38987255	2910	2910	2910	2910	0
562	20241224	091600	38987255	2910	2910	2910	2910	833
563	20241224	091500	36563225	2910	2920	2920	2910	262
564	20241224	091400	35800240	2925	2925	2925	2925	0
565	20241224	091300	35800240	2925	2925	2925	2925	0
566	20241224	091200	35800240	2925	2905	2925	2905	101
567	20241224	091100	35506815	2905	2905	2905	2900	160
568	20241224	091000	35042350	2900	2930	2930	2900	29
569	20241224	090900	34958220	2930	2905	2930	2900	5913
570	20241224	090800	17762855	2930	2930	2930	2930	1
571	20241224	090700	17759925	2935	2915	2935	2910	1890
572	20241224	090600	12254925	2940	2940	2940	2940	80
573	20241224	090500	12019725	2940	2940	2940	2940	0
574	20241224	090400	12019725	2940	2935	2940	2935	300
575	20241224	090300	11138725	2940	2915	2940	2915	206
576	20241224	090200	10538210	2945	2945	2945	2925	1568
577	20241224	090100	5950750	2945	2945	2945	2935	401
578	20241224	090000	4770805	2945	2935	2945	2935	1421