KissMeData/007370/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	185000	285262990	5750	5750	5750	5750	803
3	20241227	184900	285262990	5750	5750	5750	5750	0
4	20241227	184800	285262990	5750	5750	5750	5750	0
5	20241227	184700	285262990	5750	5750	5750	5750	0
6	20241227	184600	285262990	5750	5750	5750	5750	0
7	20241227	184500	285262990	5750	5750	5750	5750	0
8	20241227	184400	285262990	5750	5750	5750	5750	0
9	20241227	184300	285262990	5750	5750	5750	5750	0
10	20241227	184200	285262990	5750	5750	5750	5750	0
11	20241227	184100	285262990	5750	5750	5750	5750	0
12	20241227	184000	285262990	5750	5750	5750	5750	0
13	20241227	183900	285262990	5750	5750	5750	5750	0
14	20241227	183800	285262990	5750	5750	5750	5750	0
15	20241227	183700	285262990	5750	5750	5750	5750	0
16	20241227	183600	285262990	5750	5750	5750	5750	0
17	20241227	183500	285262990	5750	5750	5750	5750	0
18	20241227	183400	285262990	5750	5750	5750	5750	0
19	20241227	183300	285262990	5750	5750	5750	5750	0
20	20241227	183200	285262990	5750	5750	5750	5750	0
21	20241227	183100	285262990	5750	5750	5750	5750	0
22	20241227	183000	285262990	5750	5750	5750	5750	0
23	20241227	182900	285262990	5750	5750	5750	5750	0
24	20241227	182800	285262990	5750	5750	5750	5750	0
25	20241227	182700	285262990	5750	5750	5750	5750	0
26	20241227	182600	285262990	5750	5750	5750	5750	0
27	20241227	182500	285262990	5750	5750	5750	5750	0
28	20241227	182400	285262990	5750	5750	5750	5750	0
29	20241227	182300	285262990	5750	5750	5750	5750	0
30	20241227	182200	285262990	5750	5750	5750	5750	0
31	20241227	182100	285262990	5750	5750	5750	5750	0
32	20241227	182000	285262990	5750	5750	5750	5750	803
33	20241227	181900	285262990	5750	5750	5750	5750	0
34	20241227	181800	285262990	5750	5750	5750	5750	0
35	20241227	181700	285262990	5750	5750	5750	5750	0
36	20241227	181600	285262990	5750	5750	5750	5750	0
37	20241227	181500	285262990	5750	5750	5750	5750	0
38	20241227	181400	285262990	5750	5750	5750	5750	0
39	20241227	181300	285262990	5750	5750	5750	5750	0
40	20241227	181200	285262990	5750	5750	5750	5750	0
41	20241227	181100	285262990	5750	5750	5750	5750	0
42	20241227	181000	285262990	5750	5750	5750	5750	0
43	20241227	180900	285262990	5750	5750	5750	5750	0
44	20241227	180800	285262990	5750	5750	5750	5750	0
45	20241227	180700	285262990	5750	5750	5750	5750	0
46	20241227	180600	285262990	5750	5750	5750	5750	0
47	20241227	180500	285262990	5750	5750	5750	5750	0
48	20241227	180400	285262990	5750	5750	5750	5750	0
49	20241227	180300	285262990	5750	5750	5750	5750	0
50	20241227	180200	285262990	5750	5750	5750	5750	0
51	20241227	180100	285262990	5750	5750	5750	5750	0
52	20241227	180000	285262990	5750	5750	5750	5750	0
53	20241227	175900	285262990	5750	5750	5750	5750	0
54	20241227	175800	285262990	5750	5750	5750	5750	0
55	20241227	175700	285262990	5750	5750	5750	5750	0
56	20241227	175600	285262990	5750	5750	5750	5750	0
57	20241227	175500	285262990	5750	5750	5750	5750	0
58	20241227	175400	285262990	5750	5750	5750	5750	0
59	20241227	175300	285262990	5750	5750	5750	5750	0
60	20241227	175200	285262990	5750	5750	5750	5750	0
61	20241227	175100	285262990	5750	5750	5750	5750	0
62	20241227	175000	285262990	5750	5750	5750	5750	803
63	20241227	174900	285262990	5750	5750	5750	5750	0
64	20241227	174800	285262990	5750	5750	5750	5750	0
65	20241227	174700	285262990	5750	5750	5750	5750	0
66	20241227	174600	285262990	5750	5750	5750	5750	0
67	20241227	174500	285262990	5750	5750	5750	5750	0
68	20241227	174400	285262990	5750	5750	5750	5750	0
69	20241227	174300	285262990	5750	5750	5750	5750	0
70	20241227	174200	285262990	5750	5750	5750	5750	0
71	20241227	174100	285262990	5750	5750	5750	5750	0
72	20241227	174000	285262990	5750	5750	5750	5750	0
73	20241227	173900	285262990	5750	5750	5750	5750	0
74	20241227	173800	285262990	5750	5750	5750	5750	0
75	20241227	173700	285262990	5750	5750	5750	5750	0
76	20241227	173600	285262990	5750	5750	5750	5750	0
77	20241227	173500	285262990	5750	5750	5750	5750	0
78	20241227	173400	285262990	5750	5750	5750	5750	0
79	20241227	173300	285262990	5750	5750	5750	5750	0
80	20241227	173200	285262990	5750	5750	5750	5750	0
81	20241227	173100	285262990	5750	5750	5750	5750	0
82	20241227	173000	285262990	5750	5750	5750	5750	0
83	20241227	172900	285262990	5750	5750	5750	5750	0
84	20241227	172800	285262990	5750	5750	5750	5750	0
85	20241227	172700	285262990	5750	5750	5750	5750	0
86	20241227	172600	285262990	5750	5750	5750	5750	0
87	20241227	172500	285262990	5750	5750	5750	5750	0
88	20241227	172400	285262990	5750	5750	5750	5750	0
89	20241227	172300	285262990	5750	5750	5750	5750	0
90	20241227	172200	285262990	5750	5750	5750	5750	0
91	20241227	172100	285262990	5750	5750	5750	5750	0
92	20241227	172000	285262990	5750	5750	5750	5750	803
93	20241227	171900	285262990	5750	5750	5750	5750	0
94	20241227	171800	285262990	5750	5750	5750	5750	0
95	20241227	171700	285262990	5750	5750	5750	5750	0
96	20241227	171600	285262990	5750	5750	5750	5750	0
97	20241227	171500	285262990	5750	5750	5750	5750	0
98	20241227	171400	285262990	5750	5750	5750	5750	0
99	20241227	171300	285262990	5750	5750	5750	5750	0
100	20241227	171200	285262990	5750	5750	5750	5750	0
101	20241227	171100	285262990	5750	5750	5750	5750	0
102	20241227	171000	285262990	5750	5750	5750	5750	0
103	20241227	170900	285262990	5750	5750	5750	5750	0
104	20241227	170800	285262990	5750	5750	5750	5750	0
105	20241227	170700	285262990	5750	5750	5750	5750	0
106	20241227	170600	285262990	5750	5750	5750	5750	0
107	20241227	170500	285262990	5750	5750	5750	5750	0
108	20241227	170400	285262990	5750	5750	5750	5750	0
109	20241227	170300	285262990	5750	5750	5750	5750	0
110	20241227	170200	285262990	5750	5750	5750	5750	0
111	20241227	170100	285262990	5750	5750	5750	5750	0
112	20241227	170000	285262990	5750	5750	5750	5750	0
113	20241227	165900	285262990	5750	5750	5750	5750	0
114	20241227	165800	285262990	5750	5750	5750	5750	0
115	20241227	165700	285262990	5750	5750	5750	5750	0
116	20241227	165600	285262990	5750	5750	5750	5750	0
117	20241227	165500	285262990	5750	5750	5750	5750	0
118	20241227	165400	285262990	5750	5750	5750	5750	0
119	20241227	165300	285262990	5750	5750	5750	5750	0
120	20241227	165200	285262990	5750	5750	5750	5750	0
121	20241227	165100	285262990	5750	5750	5750	5750	0
122	20241227	165000	285262990	5750	5750	5750	5750	803
123	20241227	164900	285262990	5750	5750	5750	5750	0
124	20241227	164800	285262990	5750	5750	5750	5750	0
125	20241227	164700	285262990	5750	5750	5750	5750	0
126	20241227	164600	285262990	5750	5750	5750	5750	0
127	20241227	164500	285262990	5750	5750	5750	5750	0
128	20241227	164400	285262990	5750	5750	5750	5750	0
129	20241227	164300	285262990	5750	5750	5750	5750	0
130	20241227	164200	285262990	5750	5750	5750	5750	0
131	20241227	164100	285262990	5750	5750	5750	5750	0
132	20241227	164000	285262990	5750	5750	5750	5750	0
133	20241227	163900	285262990	5750	5750	5750	5750	0
134	20241227	163800	285262990	5750	5750	5750	5750	0
135	20241227	163700	285262990	5750	5750	5750	5750	0
136	20241227	163600	285262990	5750	5750	5750	5750	0
137	20241227	163500	285262990	5750	5750	5750	5750	0
138	20241227	163400	285262990	5750	5750	5750	5750	0
139	20241227	163300	285262990	5750	5750	5750	5750	0
140	20241227	163200	285262990	5750	5750	5750	5750	0
141	20241227	163100	285262990	5750	5750	5750	5750	0
142	20241227	163000	285262990	5750	5750	5750	5750	0
143	20241227	162900	285262990	5750	5750	5750	5750	0
144	20241227	162800	285262990	5750	5750	5750	5750	0
145	20241227	162700	285262990	5750	5750	5750	5750	0
146	20241227	162600	285262990	5750	5750	5750	5750	0
147	20241227	162500	285262990	5750	5750	5750	5750	0
148	20241227	162400	285262990	5750	5750	5750	5750	0
149	20241227	162300	285262990	5750	5750	5750	5750	0
150	20241227	162200	285262990	5750	5750	5750	5750	0
151	20241227	162100	285262990	5750	5750	5750	5750	0
152	20241227	162000	285262990	5750	5750	5750	5750	803
153	20241227	161900	285262990	5750	5750	5750	5750	0
154	20241227	161800	285262990	5750	5750	5750	5750	0
155	20241227	161700	285262990	5750	5750	5750	5750	0
156	20241227	161600	285262990	5750	5750	5750	5750	0
157	20241227	161500	285262990	5750	5750	5750	5750	0
158	20241227	161400	285262990	5750	5750	5750	5750	0
159	20241227	161300	285262990	5750	5750	5750	5750	0
160	20241227	161200	285262990	5750	5750	5750	5750	0
161	20241227	161100	285262990	5750	5750	5750	5750	0
162	20241227	161000	285262990	5750	5750	5750	5750	0
163	20241227	160900	285262990	5750	5750	5750	5750	0
164	20241227	160800	285262990	5750	5750	5750	5750	0
165	20241227	160700	285262990	5750	5750	5750	5750	0
166	20241227	160600	285262990	5750	5750	5750	5750	0
167	20241227	160500	285262990	5750	5750	5750	5750	0
168	20241227	160400	285262990	5750	5750	5750	5750	0
169	20241227	160300	285262990	5750	5750	5750	5750	0
170	20241227	160200	285262990	5750	5750	5750	5750	0
171	20241227	160100	285262990	5750	5750	5750	5750	0
172	20241227	160000	285262990	5750	5750	5750	5750	0
173	20241227	155900	285262990	5750	5750	5750	5750	0
174	20241227	155800	285262990	5750	5750	5750	5750	0
175	20241227	155700	285262990	5750	5750	5750	5750	0
176	20241227	155600	285262990	5750	5750	5750	5750	0
177	20241227	155500	285262990	5750	5750	5750	5750	0
178	20241227	155400	285262990	5750	5750	5750	5750	0
179	20241227	155300	285262990	5750	5750	5750	5750	0
180	20241227	155200	285262990	5750	5750	5750	5750	0
181	20241227	155100	285262990	5750	5750	5750	5750	0
182	20241227	155000	285262990	5750	5750	5750	5750	803
183	20241227	154900	285262990	5750	5750	5750	5750	0
184	20241227	154800	285262990	5750	5750	5750	5750	0
185	20241227	154700	285262990	5750	5750	5750	5750	0
186	20241227	154600	285262990	5750	5750	5750	5750	0
187	20241227	154500	285262990	5750	5750	5750	5750	0
188	20241227	154400	285262990	5750	5750	5750	5750	0
189	20241227	154300	285262990	5750	5750	5750	5750	0
190	20241227	154200	285262990	5750	5750	5750	5750	0
191	20241227	154100	285262990	5750	5750	5750	5750	0
192	20241227	154000	285262990	5750	5750	5750	5750	0
193	20241227	153900	285262990	5750	5750	5750	5750	0
194	20241227	153800	285262990	5750	5750	5750	5750	0
195	20241227	153700	285262990	5750	5750	5750	5750	0
196	20241227	153600	285262990	5750	5750	5750	5750	0
197	20241227	153500	285262990	5750	5750	5750	5750	0
198	20241227	153400	285262990	5750	5750	5750	5750	0
199	20241227	153300	285262990	5750	5750	5750	5750	0
200	20241227	153200	285262990	5750	5750	5750	5750	0
201	20241227	153100	285262990	5750	5750	5750	5750	0
202	20241227	153000	285262990	5750	5750	5750	5750	803
203	20241227	152900	280645740	5750	5750	5750	5750	0
204	20241227	152800	280645740	5750	5750	5750	5750	0
205	20241227	152700	280645740	5750	5750	5750	5750	0
206	20241227	152600	280645740	5750	5750	5750	5750	0
207	20241227	152500	280645740	5750	5750	5750	5750	0
208	20241227	152400	280645740	5750	5750	5750	5750	0
209	20241227	152300	280645740	5750	5750	5750	5750	0
210	20241227	152200	280645740	5750	5750	5750	5750	0
211	20241227	152100	280645740	5750	5750	5750	5750	0
212	20241227	152000	280645740	5750	5750	5750	5750	0
213	20241227	151900	280645740	5750	5760	5760	5750	1148
214	20241227	151800	274043240	5770	5770	5770	5770	23
215	20241227	151700	273910530	5770	5770	5770	5770	0
216	20241227	151600	273910530	5770	5770	5770	5770	0
217	20241227	151500	273910530	5770	5770	5770	5770	2
218	20241227	151400	273898990	5770	5770	5770	5770	6
219	20241227	151300	273864370	5770	5740	5770	5740	3
220	20241227	151200	273847120	5730	5730	5730	5730	0
221	20241227	151100	273847120	5730	5740	5740	5730	14
222	20241227	151000	273766880	5730	5750	5750	5730	1048
223	20241227	150900	267745740	5770	5770	5770	5770	1
224	20241227	150800	267739970	5750	5750	5750	5750	0
225	20241227	150700	267739970	5750	5750	5750	5750	0
226	20241227	150600	267739970	5750	5750	5750	5750	0
227	20241227	150500	267739970	5750	5750	5750	5750	10
228	20241227	150400	267682470	5750	5750	5750	5750	22
229	20241227	150300	267555970	5750	5750	5750	5750	0
230	20241227	150200	267555970	5750	5750	5750	5750	2
231	20241227	150100	267544470	5750	5750	5750	5750	114
232	20241227	150000	266888970	5770	5740	5770	5740	5
233	20241227	145900	266860210	5760	5760	5760	5760	196
234	20241227	145800	265731250	5770	5770	5770	5770	0
235	20241227	145700	265731250	5770	5770	5770	5770	0
236	20241227	145600	265731250	5770	5770	5770	5770	4
237	20241227	145500	265708170	5770	5750	5770	5750	6
238	20241227	145400	265673650	5770	5770	5770	5770	4
239	20241227	145300	265650570	5740	5740	5740	5740	0
240	20241227	145200	265650570	5740	5740	5740	5740	0
241	20241227	145100	265650570	5740	5740	5740	5740	14
242	20241227	145000	265570210	5770	5770	5770	5770	30
243	20241227	144900	265397110	5770	5770	5770	5770	0
244	20241227	144800	265397110	5770	5770	5770	5770	0
245	20241227	144700	265397110	5770	5770	5770	5770	0
246	20241227	144600	265397110	5770	5770	5770	5770	1
247	20241227	144500	265391340	5770	5770	5770	5770	0
248	20241227	144400	265391340	5770	5770	5770	5770	1
249	20241227	144300	265385570	5760	5760	5760	5760	0
250	20241227	144200	265385570	5760	5760	5760	5760	129
251	20241227	144100	264642530	5770	5770	5770	5770	0
252	20241227	144000	264642530	5770	5780	5780	5740	8
253	20241227	143900	264596390	5770	5770	5770	5770	0
254	20241227	143800	264596390	5770	5770	5770	5770	500
255	20241227	143700	261711390	5770	5770	5770	5770	0
256	20241227	143600	261711390	5770	5770	5770	5770	0
257	20241227	143500	261711390	5770	5770	5770	5770	5
258	20241227	143400	261682540	5770	5770	5770	5770	2
259	20241227	143300	261671000	5740	5740	5740	5740	114
260	20241227	143200	261016640	5770	5770	5770	5770	0
261	20241227	143100	261016640	5770	5770	5770	5770	0
262	20241227	143000	261016640	5770	5770	5770	5770	0
263	20241227	142900	261016640	5770	5770	5770	5770	0
264	20241227	142800	261016640	5770	5770	5770	5770	0
265	20241227	142700	261016640	5770	5770	5770	5770	1
266	20241227	142600	261010870	5770	5730	5770	5730	11
267	20241227	142500	260947710	5730	5730	5730	5730	0
268	20241227	142400	260947710	5730	5750	5750	5730	2025
269	20241227	142300	249305400	5740	5740	5740	5740	77
270	20241227	142200	248863420	5740	5740	5740	5740	0
271	20241227	142100	248863420	5740	5740	5740	5740	0
272	20241227	142000	248863420	5740	5740	5740	5740	0
273	20241227	141900	248863420	5740	5740	5740	5740	0
274	20241227	141800	248863420	5740	5740	5740	5740	0
275	20241227	141700	248863420	5740	5740	5740	5740	0
276	20241227	141600	248863420	5740	5740	5740	5740	0
277	20241227	141500	248863420	5740	5740	5740	5740	0
278	20241227	141400	248863420	5740	5740	5740	5740	1
279	20241227	141300	248857680	5720	5720	5720	5720	0
280	20241227	141200	248857680	5720	5720	5720	5720	0
281	20241227	141100	248857680	5720	5720	5720	5720	0
282	20241227	141000	248857680	5720	5720	5720	5720	0
283	20241227	140900	248857680	5720	5720	5720	5720	0
284	20241227	140800	248857680	5720	5720	5720	5720	0
285	20241227	140700	248857680	5720	5720	5720	5720	1
286	20241227	140600	248851960	5740	5740	5740	5740	0
287	20241227	140500	248851960	5740	5740	5740	5740	0
288	20241227	140400	248851960	5740	5740	5740	5740	0
289	20241227	140300	248851960	5740	5740	5740	5740	0
290	20241227	140200	248851960	5740	5740	5740	5740	0
291	20241227	140100	248851960	5740	5740	5740	5740	0
292	20241227	140000	248851960	5740	5740	5740	5740	0
293	20241227	135900	248851960	5740	5740	5740	5740	0
294	20241227	135800	248851960	5740	5740	5740	5740	0
295	20241227	135700	248851960	5740	5720	5740	5720	67
296	20241227	135600	248468280	5720	5720	5720	5720	40
297	20241227	135500	248239480	5720	5720	5720	5720	0
298	20241227	135400	248239480	5720	5720	5720	5720	0
299	20241227	135300	248239480	5720	5720	5720	5720	0
300	20241227	135200	248239480	5720	5720	5720	5720	11
301	20241227	135100	248176560	5740	5740	5740	5740	1
302	20241227	135000	248170820	5720	5720	5720	5720	0
303	20241227	134900	248170820	5720	5720	5720	5720	100
304	20241227	134800	247598820	5740	5740	5740	5740	1
305	20241227	134700	247593080	5740	5740	5740	5740	0
306	20241227	134600	247593080	5740	5740	5740	5740	0
307	20241227	134500	247593080	5740	5740	5740	5740	0
308	20241227	134400	247593080	5740	5740	5740	5740	7
309	20241227	134300	247552900	5710	5710	5710	5710	0
310	20241227	134200	247552900	5710	5710	5710	5710	0
311	20241227	134100	247552900	5710	5710	5710	5710	0
312	20241227	134000	247552900	5710	5710	5710	5710	5
313	20241227	133900	247524350	5740	5740	5740	5740	0
314	20241227	133800	247524350	5740	5740	5740	5740	0
315	20241227	133700	247524350	5740	5730	5740	5730	8
316	20241227	133600	247478460	5730	5730	5730	5730	0
317	20241227	133500	247478460	5730	5730	5730	5730	0
318	20241227	133400	247478460	5730	5730	5730	5730	0
319	20241227	133300	247478460	5730	5730	5730	5730	0
320	20241227	133200	247478460	5730	5730	5730	5730	0
321	20241227	133100	247478460	5730	5730	5730	5730	12
322	20241227	133000	247409700	5710	5710	5710	5710	33
323	20241227	132900	247221270	5730	5710	5730	5710	60
324	20241227	132800	246877630	5730	5730	5730	5730	2
325	20241227	132700	246866170	5730	5730	5730	5730	4
326	20241227	132600	246843250	5710	5710	5710	5710	150
327	20241227	132500	245986750	5730	5730	5730	5730	0
328	20241227	132400	245986750	5730	5730	5730	5730	0
329	20241227	132300	245986750	5730	5730	5730	5730	0
330	20241227	132200	245986750	5730	5730	5730	5730	0
331	20241227	132100	245986750	5730	5730	5730	5730	0
332	20241227	132000	245986750	5730	5730	5730	5730	22
333	20241227	131900	245860690	5730	5700	5730	5700	87
334	20241227	131800	245364580	5720	5720	5720	5720	0
335	20241227	131700	245364580	5720	5720	5720	5720	0
336	20241227	131600	245364580	5720	5720	5720	5720	0
337	20241227	131500	245364580	5720	5720	5720	5720	0
338	20241227	131400	245364580	5720	5720	5720	5720	0
339	20241227	131300	245364580	5720	5720	5720	5720	635
340	20241227	131200	241732380	5710	5710	5710	5710	185
341	20241227	131100	240676030	5710	5710	5710	5710	10
342	20241227	131000	240618930	5690	5690	5690	5690	0
343	20241227	130900	240618930	5690	5690	5690	5690	2
344	20241227	130800	240607550	5680	5700	5700	5680	850
345	20241227	130700	235776330	5720	5720	5720	5720	0
346	20241227	130600	235776330	5720	5720	5720	5720	0
347	20241227	130500	235776330	5720	5720	5720	5720	0
348	20241227	130400	235776330	5720	5720	5720	5720	0
349	20241227	130300	235776330	5720	5720	5720	5720	42
350	20241227	130200	235536090	5690	5690	5690	5690	0
351	20241227	130100	235536090	5690	5700	5700	5690	335
352	20241227	130000	233627620	5710	5720	5720	5710	88
353	20241227	125900	233124960	5720	5720	5720	5720	0
354	20241227	125800	233124960	5720	5720	5720	5720	0
355	20241227	125700	233124960	5720	5720	5720	5720	0
356	20241227	125600	233124960	5720	5720	5720	5720	170
357	20241227	125500	232152560	5720	5720	5720	5720	32
358	20241227	125400	231969520	5720	5720	5720	5720	0
359	20241227	125300	231969520	5720	5720	5720	5720	0
360	20241227	125200	231969520	5720	5730	5730	5720	77
361	20241227	125100	231528660	5750	5750	5750	5750	0
362	20241227	125000	231528660	5750	5750	5750	5750	3
363	20241227	124900	231511410	5750	5730	5750	5730	26
364	20241227	124800	231362390	5730	5730	5730	5730	0
365	20241227	124700	231362390	5730	5730	5730	5730	0
366	20241227	124600	231362390	5730	5730	5730	5730	2
367	20241227	124500	231350930	5730	5730	5730	5730	2
368	20241227	124400	231339470	5730	5730	5730	5730	2
369	20241227	124300	231328010	5730	5730	5730	5730	2
370	20241227	124200	231316550	5730	5710	5730	5710	425
371	20241227	124100	228884710	5710	5710	5710	5710	0
372	20241227	124000	228884710	5710	5710	5710	5710	0
373	20241227	123900	228884710	5710	5710	5710	5710	17
374	20241227	123800	228787640	5710	5710	5710	5710	10
375	20241227	123700	228730540	5710	5710	5710	5710	0
376	20241227	123600	228730540	5710	5710	5710	5710	13
377	20241227	123500	228656310	5710	5710	5710	5710	2
378	20241227	123400	228644890	5700	5700	5700	5700	991
379	20241227	123300	222996190	5700	5700	5700	5700	0
380	20241227	123200	222996190	5700	5700	5700	5700	9
381	20241227	123100	222944890	5700	5700	5700	5700	0
382	20241227	123000	222944890	5700	5700	5700	5700	0
383	20241227	122900	222944890	5700	5700	5700	5700	0
384	20241227	122800	222944890	5700	5700	5700	5700	247
385	20241227	122700	221536990	5680	5680	5680	5680	0
386	20241227	122600	221536990	5680	5680	5680	5680	0
387	20241227	122500	221536990	5680	5680	5680	5680	0
388	20241227	122400	221536990	5680	5680	5680	5680	1
389	20241227	122300	221531310	5700	5700	5700	5700	0
390	20241227	122200	221531310	5700	5700	5700	5700	1
391	20241227	122100	221525610	5700	5700	5700	5700	0
392	20241227	122000	221525610	5700	5700	5700	5700	0
393	20241227	121900	221525610	5700	5700	5700	5700	2
394	20241227	121800	221514210	5710	5710	5710	5710	0
395	20241227	121700	221514210	5710	5710	5710	5710	2
396	20241227	121600	221502790	5680	5690	5690	5680	50
397	20241227	121500	221218770	5710	5710	5710	5690	33
398	20241227	121400	221030380	5690	5690	5690	5690	0
399	20241227	121300	221030380	5690	5690	5690	5690	250
400	20241227	121200	219607880	5690	5690	5690	5690	0
401	20241227	121100	219607880	5690	5690	5690	5690	0
402	20241227	121000	219607880	5690	5690	5690	5690	1
403	20241227	120900	219602190	5690	5690	5690	5690	0
404	20241227	120800	219602190	5690	5690	5690	5690	340
405	20241227	120700	217667590	5690	5690	5690	5690	0
406	20241227	120600	217667590	5690	5690	5690	5690	47
407	20241227	120500	217400160	5690	5690	5690	5690	0
408	20241227	120400	217400160	5690	5690	5690	5690	0
409	20241227	120300	217400160	5690	5690	5690	5690	0
410	20241227	120200	217400160	5690	5690	5690	5690	0
411	20241227	120100	217400160	5690	5690	5690	5690	0
412	20241227	120000	217400160	5690	5710	5710	5690	216
413	20241227	115900	216169120	5720	5720	5720	5720	0
414	20241227	115800	216169120	5720	5720	5720	5720	0
415	20241227	115700	216169120	5720	5700	5720	5700	80
416	20241227	115600	215712920	5720	5720	5720	5720	0
417	20241227	115500	215712920	5720	5720	5720	5720	0
418	20241227	115400	215712920	5720	5720	5720	5720	0
419	20241227	115300	215712920	5720	5690	5720	5690	17
420	20241227	115200	215616130	5720	5720	5720	5720	0
421	20241227	115100	215616130	5720	5720	5720	5720	3
422	20241227	115000	215598970	5690	5690	5690	5690	0
423	20241227	114900	215598970	5690	5690	5690	5690	0
424	20241227	114800	215598970	5690	5690	5690	5690	0
425	20241227	114700	215598970	5690	5690	5690	5690	0
426	20241227	114600	215598970	5690	5690	5690	5690	5
427	20241227	114500	215570520	5720	5720	5720	5720	0
428	20241227	114400	215570520	5720	5720	5720	5720	0
429	20241227	114300	215570520	5720	5720	5720	5720	32
430	20241227	114200	215387480	5720	5720	5730	5720	171
431	20241227	114100	214409340	5720	5700	5720	5700	26
432	20241227	114000	214261120	5700	5690	5720	5690	1004
433	20241227	113900	208548280	5690	5690	5690	5690	0
434	20241227	113800	208548280	5690	5690	5690	5690	0
435	20241227	113700	208548280	5690	5690	5690	5690	21
436	20241227	113600	208428790	5680	5690	5690	5680	10
437	20241227	113500	208371940	5650	5670	5670	5650	1600
438	20241227	113400	199311830	5670	5670	5670	5670	0
439	20241227	113300	199311830	5670	5690	5690	5670	314
440	20241227	113200	197530970	5670	5670	5670	5670	0
441	20241227	113100	197530970	5670	5700	5710	5660	4847
442	20241227	113000	169931660	5710	5710	5710	5710	412
443	20241227	112900	167579140	5720	5720	5720	5720	405
444	20241227	112800	165262540	5730	5730	5730	5730	0
445	20241227	112700	165262540	5730	5730	5730	5730	0
446	20241227	112600	165262540	5730	5730	5730	5730	301
447	20241227	112500	163537810	5750	5750	5750	5750	0
448	20241227	112400	163537810	5750	5750	5750	5750	0
449	20241227	112300	163537810	5750	5750	5750	5750	0
450	20241227	112200	163537810	5750	5750	5750	5750	150
451	20241227	112100	162675310	5750	5750	5750	5750	0
452	20241227	112000	162675310	5750	5750	5750	5750	0
453	20241227	111900	162675310	5750	5750	5750	5750	0
454	20241227	111800	162675310	5750	5750	5750	5750	0
455	20241227	111700	162675310	5750	5750	5750	5750	0
456	20241227	111600	162675310	5750	5740	5750	5740	15
457	20241227	111500	162589160	5730	5730	5730	5730	0
458	20241227	111400	162589160	5730	5730	5730	5730	0
459	20241227	111300	162589160	5730	5740	5740	5730	32
460	20241227	111200	162405600	5740	5720	5740	5720	149
461	20241227	111100	161553220	5710	5710	5710	5710	0
462	20241227	111000	161553220	5710	5720	5720	5710	130
463	20241227	110900	160810620	5710	5710	5710	5710	0
464	20241227	110800	160810620	5710	5710	5710	5710	3
465	20241227	110700	160793490	5710	5710	5710	5710	0
466	20241227	110600	160793490	5710	5730	5730	5710	421
467	20241227	110500	158385240	5730	5730	5730	5730	0
468	20241227	110400	158385240	5730	5730	5730	5730	50
469	20241227	110300	158098740	5730	5720	5730	5720	447
470	20241227	110200	155541430	5730	5740	5740	5730	1250
471	20241227	110100	148369760	5740	5740	5740	5740	454
472	20241227	110000	145763800	5760	5750	5760	5750	662
473	20241227	105900	141956300	5750	5750	5750	5750	0
474	20241227	105800	141956300	5750	5750	5750	5750	0
475	20241227	105700	141956300	5750	5750	5750	5750	0
476	20241227	105600	141956300	5750	5750	5750	5750	977
477	20241227	105500	136338550	5750	5750	5750	5750	8
478	20241227	105400	136292550	5740	5740	5740	5740	0
479	20241227	105300	136292550	5740	5740	5740	5740	1086
480	20241227	105200	130058910	5750	5750	5750	5750	0
481	20241227	105100	130058910	5750	5750	5750	5750	0
482	20241227	105000	130058910	5750	5750	5750	5750	13
483	20241227	104900	129984160	5750	5750	5750	5750	150
484	20241227	104800	129121660	5750	5760	5760	5750	924
485	20241227	104700	123808160	5750	5760	5780	5750	185
486	20241227	104600	122743040	5790	5790	5790	5790	2
487	20241227	104500	122731460	5760	5790	5790	5760	221
488	20241227	104400	121458470	5760	5760	5760	5760	0
489	20241227	104300	121458470	5760	5760	5760	5760	0
490	20241227	104200	121458470	5760	5760	5760	5760	0
491	20241227	104100	121458470	5760	5760	5760	5760	0
492	20241227	104000	121458470	5760	5760	5760	5760	94
493	20241227	103900	120917030	5770	5770	5770	5770	0
494	20241227	103800	120917030	5770	5770	5770	5770	0
495	20241227	103700	120917030	5770	5770	5770	5770	2
496	20241227	103600	120905490	5770	5770	5770	5770	0
497	20241227	103500	120905490	5770	5770	5770	5770	0
498	20241227	103400	120905490	5770	5770	5770	5770	0
499	20241227	103300	120905490	5770	5770	5770	5770	18
500	20241227	103200	120801630	5790	5790	5790	5790	3
501	20241227	103100	120784260	5770	5770	5770	5770	0
502	20241227	103000	120784260	5770	5770	5770	5770	0
503	20241227	102900	120784260	5770	5770	5770	5770	0
504	20241227	102800	120784260	5770	5770	5770	5770	0
505	20241227	102700	120784260	5770	5770	5770	5770	0
506	20241227	102600	120784260	5770	5770	5770	5770	0
507	20241227	102500	120784260	5770	5780	5780	5770	660
508	20241227	102400	116972470	5780	5780	5780	5780	0
509	20241227	102300	116972470	5780	5780	5780	5780	0
510	20241227	102200	116972470	5780	5780	5780	5780	0
511	20241227	102100	116972470	5780	5780	5780	5780	5
512	20241227	102000	116943570	5780	5780	5780	5780	0
513	20241227	101900	116943570	5780	5780	5780	5780	0
514	20241227	101800	116943570	5780	5780	5780	5780	0
515	20241227	101700	116943570	5780	5780	5780	5780	0
516	20241227	101600	116943570	5780	5780	5780	5780	0
517	20241227	101500	116943570	5780	5780	5780	5780	1
518	20241227	101400	116937790	5790	5790	5790	5790	0
519	20241227	101300	116937790	5790	5790	5790	5790	0
520	20241227	101200	116937790	5790	5790	5790	5790	0
521	20241227	101100	116937790	5790	5790	5790	5790	724
522	20241227	101000	112745830	5790	5790	5790	5790	100
523	20241227	100900	112166830	5780	5770	5780	5770	140
524	20241227	100800	111357640	5770	5770	5770	5770	1
525	20241227	100700	111351870	5760	5760	5760	5760	0
526	20241227	100600	111351870	5760	5760	5760	5760	840
527	20241227	100500	106513470	5760	5760	5760	5760	0
528	20241227	100400	106513470	5760	5760	5760	5760	0
529	20241227	100300	106513470	5760	5760	5760	5760	0
530	20241227	100200	106513470	5760	5760	5760	5760	0
531	20241227	100100	106513470	5760	5760	5760	5760	0
532	20241227	100000	106513470	5760	5760	5760	5760	1
533	20241227	095900	106507710	5790	5790	5790	5790	0
534	20241227	095800	106507710	5790	5790	5790	5790	0
535	20241227	095700	106507710	5790	5790	5790	5790	806
536	20241227	095600	101840970	5780	5780	5780	5780	50
537	20241227	095500	101551970	5790	5790	5790	5790	0
538	20241227	095400	101551970	5790	5790	5790	5790	0
539	20241227	095300	101551970	5790	5790	5790	5790	0
540	20241227	095200	101551970	5790	5790	5790	5790	0
541	20241227	095100	101551970	5790	5790	5790	5790	0
542	20241227	095000	101551970	5790	5790	5790	5790	101
543	20241227	094900	100967180	5750	5770	5770	5750	587
544	20241227	094800	97588860	5790	5790	5790	5790	1
545	20241227	094700	97583070	5790	5790	5790	5790	0
546	20241227	094600	97583070	5790	5790	5790	5790	1
547	20241227	094500	97577280	5790	5790	5790	5790	0
548	20241227	094400	97577280	5790	5790	5790	5790	1
549	20241227	094300	97571490	5770	5800	5800	5770	1052
550	20241227	094200	91493680	5780	5780	5780	5780	0
551	20241227	094100	91493680	5780	5780	5780	5780	0
552	20241227	094000	91493680	5780	5780	5780	5780	166
553	20241227	093900	90534200	5800	5800	5800	5800	0
554	20241227	093800	90534200	5800	5790	5800	5790	3
555	20241227	093700	90516810	5780	5780	5780	5780	0
556	20241227	093600	90516810	5780	5780	5780	5780	0
557	20241227	093500	90516810	5780	5780	5780	5780	154
558	20241227	093400	89626690	5790	5790	5790	5790	0
559	20241227	093300	89626690	5790	5790	5790	5790	0
560	20241227	093200	89626690	5790	5790	5790	5790	0
561	20241227	093100	89626690	5790	5790	5790	5790	0
562	20241227	093000	89626690	5790	5790	5790	5790	86
563	20241227	092900	89128750	5770	5770	5770	5770	0
564	20241227	092800	89128750	5770	5770	5770	5770	0
565	20241227	092700	89128750	5770	5770	5770	5770	166
566	20241227	092600	88170930	5780	5780	5780	5780	0
567	20241227	092500	88170930	5780	5780	5780	5780	0
568	20241227	092400	88170930	5780	5760	5780	5760	110
569	20241227	092300	87535310	5780	5780	5780	5780	0
570	20241227	092200	87535310	5780	5780	5780	5780	20
571	20241227	092100	87419710	5770	5780	5780	5770	228
572	20241227	092000	86101920	5780	5780	5780	5780	1205
573	20241227	091900	79137020	5780	5780	5780	5770	27
574	20241227	091800	78981010	5760	5750	5760	5750	185
575	20241227	091700	77917210	5750	5760	5760	5750	30
576	20241227	091600	77744650	5750	5750	5750	5740	917
577	20241227	091500	72479620	5760	5790	5790	5750	3255
578	20241227	091400	53706840	5790	5800	5810	5790	823
579	20241227	091300	48932900	5800	5810	5810	5800	2993
580	20241227	091200	31566870	5820	5850	5850	5820	264
581	20241227	091100	30028100	5840	5840	5850	5840	1032
582	20241227	091000	24001170	5810	5830	5830	5810	1710
583	20241227	090900	14049980	5830	5830	5830	5830	0
584	20241227	090800	14049980	5830	5830	5830	5830	0
585	20241227	090700	14049980	5830	5830	5830	5830	952
586	20241227	090600	8499820	5830	5830	5830	5830	65
587	20241227	090500	8120870	5840	5860	5860	5840	213
588	20241227	090400	6873960	5870	5870	5870	5870	0
589	20241227	090300	6873960	5870	5920	5920	5870	151
590	20241227	090200	5987090	5870	5870	5870	5870	95
591	20241227	090100	5429440	5860	5860	5860	5860	31
592	20241227	090000	5247780	5870	5870	5870	5870	894