KissMeData/000910/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183200	735132340	5060	5060	5060	5060	8503
3	20241224	183100	735132340	5060	5060	5060	5060	0
4	20241224	183000	735132340	5060	5060	5060	5060	0
5	20241224	182900	735132340	5060	5060	5060	5060	0
6	20241224	182800	735132340	5060	5060	5060	5060	0
7	20241224	182700	735132340	5060	5060	5060	5060	0
8	20241224	182600	735132340	5060	5060	5060	5060	0
9	20241224	182500	735132340	5060	5060	5060	5060	0
10	20241224	182400	735132340	5060	5060	5060	5060	0
11	20241224	182300	735132340	5060	5060	5060	5060	0
12	20241224	182200	735132340	5060	5060	5060	5060	0
13	20241224	182100	735132340	5060	5060	5060	5060	0
14	20241224	182000	735132340	5060	5060	5060	5060	0
15	20241224	181900	735132340	5060	5060	5060	5060	0
16	20241224	181800	735132340	5060	5060	5060	5060	0
17	20241224	181700	735132340	5060	5060	5060	5060	0
18	20241224	181600	735132340	5060	5060	5060	5060	0
19	20241224	181500	735132340	5060	5060	5060	5060	0
20	20241224	181400	735132340	5060	5060	5060	5060	0
21	20241224	181300	735132340	5060	5060	5060	5060	0
22	20241224	181200	735132340	5060	5060	5060	5060	0
23	20241224	181100	735132340	5060	5060	5060	5060	0
24	20241224	181000	735132340	5060	5060	5060	5060	0
25	20241224	180900	735132340	5060	5060	5060	5060	0
26	20241224	180800	735132340	5060	5060	5060	5060	0
27	20241224	180700	735132340	5060	5060	5060	5060	0
28	20241224	180600	735132340	5060	5060	5060	5060	0
29	20241224	180500	735132340	5060	5060	5060	5060	0
30	20241224	180400	735132340	5060	5060	5060	5060	0
31	20241224	180300	735132340	5060	5060	5060	5060	0
32	20241224	180200	735132340	5060	5060	5060	5060	8503
33	20241224	180100	735132340	5060	5060	5060	5060	0
34	20241224	180000	735132340	5060	5060	5060	5060	0
35	20241224	175900	735132340	5060	5060	5060	5060	0
36	20241224	175800	735132340	5060	5060	5060	5060	0
37	20241224	175700	735132340	5060	5060	5060	5060	0
38	20241224	175600	735132340	5060	5060	5060	5060	0
39	20241224	175500	735132340	5060	5060	5060	5060	0
40	20241224	175400	735132340	5060	5060	5060	5060	0
41	20241224	175300	735132340	5060	5060	5060	5060	0
42	20241224	175200	735132340	5060	5060	5060	5060	0
43	20241224	175100	735132340	5060	5060	5060	5060	0
44	20241224	175000	735132340	5060	5060	5060	5060	0
45	20241224	174900	735132340	5060	5060	5060	5060	0
46	20241224	174800	735132340	5060	5060	5060	5060	0
47	20241224	174700	735132340	5060	5060	5060	5060	0
48	20241224	174600	735132340	5060	5060	5060	5060	0
49	20241224	174500	735132340	5060	5060	5060	5060	0
50	20241224	174400	735132340	5060	5060	5060	5060	0
51	20241224	174300	735132340	5060	5060	5060	5060	0
52	20241224	174200	735132340	5060	5060	5060	5060	0
53	20241224	174100	735132340	5060	5060	5060	5060	0
54	20241224	174000	735132340	5060	5060	5060	5060	0
55	20241224	173900	735132340	5060	5060	5060	5060	0
56	20241224	173800	735132340	5060	5060	5060	5060	0
57	20241224	173700	735132340	5060	5060	5060	5060	0
58	20241224	173600	735132340	5060	5060	5060	5060	0
59	20241224	173500	735132340	5060	5060	5060	5060	0
60	20241224	173400	735132340	5060	5060	5060	5060	0
61	20241224	173300	735132340	5060	5060	5060	5060	0
62	20241224	173200	735132340	5060	5060	5060	5060	8503
63	20241224	173100	735132340	5060	5060	5060	5060	0
64	20241224	173000	735132340	5060	5060	5060	5060	0
65	20241224	172900	735132340	5060	5060	5060	5060	0
66	20241224	172800	735132340	5060	5060	5060	5060	0
67	20241224	172700	735132340	5060	5060	5060	5060	0
68	20241224	172600	735132340	5060	5060	5060	5060	0
69	20241224	172500	735132340	5060	5060	5060	5060	0
70	20241224	172400	735132340	5060	5060	5060	5060	0
71	20241224	172300	735132340	5060	5060	5060	5060	0
72	20241224	172200	735132340	5060	5060	5060	5060	0
73	20241224	172100	735132340	5060	5060	5060	5060	0
74	20241224	172000	735132340	5060	5060	5060	5060	0
75	20241224	171900	735132340	5060	5060	5060	5060	0
76	20241224	171800	735132340	5060	5060	5060	5060	0
77	20241224	171700	735132340	5060	5060	5060	5060	0
78	20241224	171600	735132340	5060	5060	5060	5060	0
79	20241224	171500	735132340	5060	5060	5060	5060	0
80	20241224	171400	735132340	5060	5060	5060	5060	0
81	20241224	171300	735132340	5060	5060	5060	5060	0
82	20241224	171200	735132340	5060	5060	5060	5060	0
83	20241224	171100	735132340	5060	5060	5060	5060	0
84	20241224	171000	735132340	5060	5060	5060	5060	0
85	20241224	170900	735132340	5060	5060	5060	5060	0
86	20241224	170800	735132340	5060	5060	5060	5060	0
87	20241224	170700	735132340	5060	5060	5060	5060	0
88	20241224	170600	735132340	5060	5060	5060	5060	0
89	20241224	170500	735132340	5060	5060	5060	5060	0
90	20241224	170400	735132340	5060	5060	5060	5060	0
91	20241224	170300	735132340	5060	5060	5060	5060	0
92	20241224	170200	735132340	5060	5060	5060	5060	8503
93	20241224	170100	735132340	5060	5060	5060	5060	0
94	20241224	170000	735132340	5060	5060	5060	5060	0
95	20241224	165900	735132340	5060	5060	5060	5060	0
96	20241224	165800	735132340	5060	5060	5060	5060	0
97	20241224	165700	735132340	5060	5060	5060	5060	0
98	20241224	165600	735132340	5060	5060	5060	5060	0
99	20241224	165500	735132340	5060	5060	5060	5060	0
100	20241224	165400	735132340	5060	5060	5060	5060	0
101	20241224	165300	735132340	5060	5060	5060	5060	0
102	20241224	165200	735132340	5060	5060	5060	5060	0
103	20241224	165100	735132340	5060	5060	5060	5060	0
104	20241224	165000	735132340	5060	5060	5060	5060	0
105	20241224	164900	735132340	5060	5060	5060	5060	0
106	20241224	164800	735132340	5060	5060	5060	5060	0
107	20241224	164700	735132340	5060	5060	5060	5060	0
108	20241224	164600	735132340	5060	5060	5060	5060	0
109	20241224	164500	735132340	5060	5060	5060	5060	0
110	20241224	164400	735132340	5060	5060	5060	5060	0
111	20241224	164300	735132340	5060	5060	5060	5060	0
112	20241224	164200	735132340	5060	5060	5060	5060	0
113	20241224	164100	735132340	5060	5060	5060	5060	0
114	20241224	164000	735132340	5060	5060	5060	5060	0
115	20241224	163900	735132340	5060	5060	5060	5060	0
116	20241224	163800	735132340	5060	5060	5060	5060	0
117	20241224	163700	735132340	5060	5060	5060	5060	0
118	20241224	163600	735132340	5060	5060	5060	5060	0
119	20241224	163500	735132340	5060	5060	5060	5060	0
120	20241224	163400	735132340	5060	5060	5060	5060	0
121	20241224	163300	735132340	5060	5060	5060	5060	0
122	20241224	163200	735132340	5060	5060	5060	5060	8503
123	20241224	163100	735132340	5060	5060	5060	5060	0
124	20241224	163000	735132340	5060	5060	5060	5060	0
125	20241224	162900	735132340	5060	5060	5060	5060	0
126	20241224	162800	735132340	5060	5060	5060	5060	0
127	20241224	162700	735132340	5060	5060	5060	5060	0
128	20241224	162600	735132340	5060	5060	5060	5060	0
129	20241224	162500	735132340	5060	5060	5060	5060	0
130	20241224	162400	735132340	5060	5060	5060	5060	0
131	20241224	162300	735132340	5060	5060	5060	5060	0
132	20241224	162200	735132340	5060	5060	5060	5060	0
133	20241224	162100	735132340	5060	5060	5060	5060	0
134	20241224	162000	735132340	5060	5060	5060	5060	0
135	20241224	161900	735132340	5060	5060	5060	5060	0
136	20241224	161800	735132340	5060	5060	5060	5060	0
137	20241224	161700	735132340	5060	5060	5060	5060	0
138	20241224	161600	735132340	5060	5060	5060	5060	0
139	20241224	161500	735132340	5060	5060	5060	5060	0
140	20241224	161400	735132340	5060	5060	5060	5060	0
141	20241224	161300	735132340	5060	5060	5060	5060	0
142	20241224	161200	735132340	5060	5060	5060	5060	0
143	20241224	161100	735132340	5060	5060	5060	5060	0
144	20241224	161000	735132340	5060	5060	5060	5060	0
145	20241224	160900	735132340	5060	5060	5060	5060	0
146	20241224	160800	735132340	5060	5060	5060	5060	0
147	20241224	160700	735132340	5060	5060	5060	5060	0
148	20241224	160600	735132340	5060	5060	5060	5060	0
149	20241224	160500	735132340	5060	5060	5060	5060	0
150	20241224	160400	735132340	5060	5060	5060	5060	0
151	20241224	160300	735132340	5060	5060	5060	5060	0
152	20241224	160200	735132340	5060	5060	5060	5060	8503
153	20241224	160100	735132340	5060	5060	5060	5060	0
154	20241224	160000	735132340	5060	5060	5060	5060	0
155	20241224	155900	735132340	5060	5060	5060	5060	0
156	20241224	155800	735132340	5060	5060	5060	5060	0
157	20241224	155700	735132340	5060	5060	5060	5060	0
158	20241224	155600	735132340	5060	5060	5060	5060	0
159	20241224	155500	735132340	5060	5060	5060	5060	0
160	20241224	155400	735132340	5060	5060	5060	5060	0
161	20241224	155300	735132340	5060	5060	5060	5060	0
162	20241224	155200	735132340	5060	5060	5060	5060	0
163	20241224	155100	735132340	5060	5060	5060	5060	0
164	20241224	155000	735132340	5060	5060	5060	5060	0
165	20241224	154900	735132340	5060	5060	5060	5060	0
166	20241224	154800	735132340	5060	5060	5060	5060	0
167	20241224	154700	735132340	5060	5060	5060	5060	0
168	20241224	154600	735132340	5060	5060	5060	5060	0
169	20241224	154500	735132340	5060	5060	5060	5060	0
170	20241224	154400	735132340	5060	5060	5060	5060	0
171	20241224	154300	735132340	5060	5060	5060	5060	0
172	20241224	154200	735132340	5060	5060	5060	5060	0
173	20241224	154100	735132340	5060	5060	5060	5060	0
174	20241224	154000	735132340	5060	5060	5060	5060	0
175	20241224	153900	735132340	5060	5060	5060	5060	0
176	20241224	153800	735132340	5060	5060	5060	5060	0
177	20241224	153700	735132340	5060	5060	5060	5060	0
178	20241224	153600	735132340	5060	5060	5060	5060	0
179	20241224	153500	735132340	5060	5060	5060	5060	0
180	20241224	153400	735132340	5060	5060	5060	5060	0
181	20241224	153300	735132340	5060	5060	5060	5060	0
182	20241224	153200	735132340	5060	5060	5060	5060	8503
183	20241224	153100	735132340	5060	5060	5060	5060	0
184	20241224	153000	735132340	5060	5060	5060	5060	8503
185	20241224	152900	692107160	5070	5070	5070	5070	0
186	20241224	152800	692107160	5070	5070	5070	5070	0
187	20241224	152700	692107160	5070	5070	5070	5070	0
188	20241224	152600	692107160	5070	5070	5070	5070	0
189	20241224	152500	692107160	5070	5070	5070	5070	0
190	20241224	152400	692107160	5070	5070	5070	5070	0
191	20241224	152300	692107160	5070	5070	5070	5070	0
192	20241224	152200	692107160	5070	5070	5070	5070	0
193	20241224	152100	692107160	5070	5070	5070	5070	0
194	20241224	152000	692107160	5070	5070	5070	5070	0
195	20241224	151900	692107160	5070	5070	5070	5060	259
196	20241224	151800	690795650	5060	5070	5080	5060	1392
197	20241224	151700	683740210	5070	5080	5080	5070	121
198	20241224	151600	683126660	5070	5080	5080	5070	1098
199	20241224	151500	677554720	5080	5080	5080	5080	539
200	20241224	151400	674816600	5080	5080	5080	5070	658
201	20241224	151300	671478520	5080	5080	5080	5070	79
202	20241224	151200	671077860	5070	5070	5070	5070	168
203	20241224	151100	670226100	5080	5080	5080	5080	98
204	20241224	151000	669728260	5080	5080	5080	5080	1116
205	20241224	150900	664058980	5090	5080	5090	5080	165
206	20241224	150800	663220640	5090	5090	5090	5090	0
207	20241224	150700	663220640	5090	5090	5090	5090	0
208	20241224	150600	663220640	5090	5090	5090	5090	353
209	20241224	150500	661423870	5090	5090	5090	5090	5
210	20241224	150400	661398420	5090	5090	5090	5090	19
211	20241224	150300	661301710	5090	5080	5090	5080	22
212	20241224	150200	661189740	5080	5080	5080	5080	0
213	20241224	150100	661189740	5080	5080	5080	5080	615
214	20241224	150000	658065540	5080	5080	5080	5080	249
215	20241224	145900	656800620	5080	5080	5080	5080	5
216	20241224	145800	656775220	5080	5080	5080	5080	10
217	20241224	145700	656724420	5080	5080	5080	5080	44
218	20241224	145600	656500900	5080	5080	5080	5080	0
219	20241224	145500	656500900	5080	5080	5080	5080	130
220	20241224	145400	655840500	5080	5080	5080	5080	10
221	20241224	145300	655789700	5080	5080	5080	5080	10
222	20241224	145200	655738900	5080	5080	5080	5080	450
223	20241224	145100	653452900	5080	5060	5080	5060	201
224	20241224	145000	652435820	5080	5060	5080	5060	21
225	20241224	144900	652329540	5080	5080	5080	5080	41
226	20241224	144800	652121260	5080	5080	5080	5080	0
227	20241224	144700	652121260	5080	5080	5080	5080	0
228	20241224	144600	652121260	5080	5060	5080	5050	7125
229	20241224	144500	616096770	5070	5070	5070	5060	909
230	20241224	144400	611497140	5070	5070	5080	5070	171
231	20241224	144300	610629660	5070	5070	5070	5070	2432
232	20241224	144200	598299420	5080	5070	5080	5070	612
233	20241224	144100	595196560	5090	5090	5090	5090	0
234	20241224	144000	595196560	5090	5090	5090	5090	0
235	20241224	143900	595196560	5090	5060	5090	5060	54
236	20241224	143800	594923290	5090	5080	5090	5070	7485
237	20241224	143700	556965130	5090	5080	5090	5080	193
238	20241224	143600	555984680	5090	5090	5090	5090	1
239	20241224	143500	555979590	5080	5090	5090	5080	3821
240	20241224	143400	536568110	5100	5100	5100	5100	0
241	20241224	143300	536568110	5100	5100	5100	5100	1
242	20241224	143200	536563010	5090	5090	5090	5090	879
243	20241224	143100	532088900	5090	5090	5090	5090	0
244	20241224	143000	532088900	5090	5090	5090	5090	123
245	20241224	142900	531462830	5100	5090	5100	5090	978
246	20241224	142800	526484800	5090	5090	5090	5090	0
247	20241224	142700	526484800	5090	5090	5090	5090	0
248	20241224	142600	526484800	5090	5080	5090	5080	1201
249	20241224	142500	520383710	5090	5090	5090	5090	1
250	20241224	142400	520378620	5080	5090	5090	5080	59
251	20241224	142300	520078440	5100	5090	5100	5090	1714
252	20241224	142200	511354170	5100	5100	5100	5100	0
253	20241224	142100	511354170	5100	5100	5100	5100	0
254	20241224	142000	511354170	5100	5100	5100	5100	0
255	20241224	141900	511354170	5100	5100	5100	5100	0
256	20241224	141800	511354170	5100	5100	5100	5100	1
257	20241224	141700	511349070	5100	5100	5100	5100	0
258	20241224	141600	511349070	5100	5090	5100	5090	31
259	20241224	141500	511191270	5100	5090	5100	5090	63
260	20241224	141400	510870590	5100	5100	5100	5100	0
261	20241224	141300	510870590	5100	5090	5100	5090	301
262	20241224	141200	509338490	5100	5100	5100	5100	0
263	20241224	141100	509338490	5100	5090	5100	5090	39
264	20241224	141000	509139970	5100	5100	5100	5100	1000
265	20241224	140900	504039970	5100	5100	5100	5100	21
266	20241224	140800	503932870	5100	5100	5100	5100	0
267	20241224	140700	503932870	5100	5100	5100	5100	0
268	20241224	140600	503932870	5100	5100	5100	5100	19
269	20241224	140500	503835970	5100	5090	5100	5090	21
270	20241224	140400	503729070	5100	5090	5100	5090	19
271	20241224	140300	503632350	5090	5090	5090	5090	0
272	20241224	140200	503632350	5090	5090	5090	5090	156
273	20241224	140100	502838310	5100	5100	5100	5100	0
274	20241224	140000	502838310	5100	5090	5100	5080	209
275	20241224	135900	501775230	5100	5100	5100	5100	1
276	20241224	135800	501770130	5090	5110	5110	5090	335
277	20241224	135700	500064960	5090	5090	5090	5090	0
278	20241224	135600	500064960	5090	5090	5090	5090	501
279	20241224	135500	497514870	5110	5110	5110	5110	0
280	20241224	135400	497514870	5110	5110	5110	5110	0
281	20241224	135300	497514870	5110	5110	5110	5110	0
282	20241224	135200	497514870	5110	5110	5110	5110	0
283	20241224	135100	497514870	5110	5110	5110	5110	30
284	20241224	135000	497361570	5120	5120	5120	5120	0
285	20241224	134900	497361570	5120	5090	5120	5080	1631
286	20241224	134800	489063260	5120	5120	5120	5120	150
287	20241224	134700	488295260	5120	5120	5120	5120	0
288	20241224	134600	488295260	5120	5120	5120	5120	1
289	20241224	134500	488290140	5110	5110	5110	5110	1418
290	20241224	134400	481044160	5110	5110	5110	5110	0
291	20241224	134300	481044160	5110	5110	5110	5110	0
292	20241224	134200	481044160	5110	5110	5110	5110	0
293	20241224	134100	481044160	5110	5110	5110	5110	20
294	20241224	134000	480941960	5100	5100	5100	5100	0
295	20241224	133900	480941960	5100	5100	5100	5100	0
296	20241224	133800	480941960	5100	5100	5100	5100	55
297	20241224	133700	480661460	5110	5110	5110	5110	1
298	20241224	133600	480656350	5100	5100	5100	5100	2
299	20241224	133500	480646150	5110	5110	5110	5110	2
300	20241224	133400	480635930	5110	5110	5110	5110	0
301	20241224	133300	480635930	5110	5090	5110	5090	334
302	20241224	133200	478935850	5110	5100	5110	5100	1217
303	20241224	133100	472729140	5080	5080	5080	5080	4160
304	20241224	133000	451596340	5100	5090	5100	5090	2201
305	20241224	132900	440393240	5110	5100	5110	5100	1251
306	20241224	132800	434013130	5100	5100	5100	5100	0
307	20241224	132700	434013130	5100	5090	5100	5090	51
308	20241224	132600	433753530	5100	5080	5100	5080	2
309	20241224	132500	433743350	5100	5100	5100	5100	50
310	20241224	132400	433488350	5100	5090	5100	5080	1005
311	20241224	132300	428372910	5100	5100	5100	5100	0
312	20241224	132200	428372910	5100	5100	5100	5100	0
313	20241224	132100	428372910	5100	5100	5100	5100	0
314	20241224	132000	428372910	5100	5100	5100	5100	50
315	20241224	131900	428117910	5100	5080	5100	5080	97
316	20241224	131800	427625130	5100	5090	5100	5090	11
317	20241224	131700	427569130	5100	5100	5100	5100	5
318	20241224	131600	427543630	5100	5080	5100	5080	1301
319	20241224	131500	420924530	5090	5090	5090	5090	0
320	20241224	131400	420924530	5090	5090	5090	5090	0
321	20241224	131300	420924530	5090	5090	5090	5090	1
322	20241224	131200	420919440	5080	5080	5080	5080	1000
323	20241224	131100	415839440	5080	5080	5080	5080	16
324	20241224	131000	415758160	5080	5080	5080	5080	0
325	20241224	130900	415758160	5080	5080	5080	5080	0
326	20241224	130800	415758160	5080	5080	5080	5080	0
327	20241224	130700	415758160	5080	5080	5080	5080	100
328	20241224	130600	415250160	5080	5080	5080	5080	0
329	20241224	130500	415250160	5080	5080	5080	5070	30
330	20241224	130400	415097860	5070	5070	5070	5070	6
331	20241224	130300	415067440	5080	5070	5080	5070	5
332	20241224	130200	415042070	5080	5080	5080	5080	2
333	20241224	130100	415031910	5070	5070	5070	5070	2
334	20241224	130000	415021770	5080	5080	5080	5080	24
335	20241224	125900	414899850	5080	5080	5080	5080	23
336	20241224	125800	414783010	5080	5090	5090	5080	3
337	20241224	125700	414767760	5080	5080	5080	5080	381
338	20241224	125600	412832280	5080	5080	5080	5080	11
339	20241224	125500	412776400	5080	5080	5080	5080	1
340	20241224	125400	412771320	5070	5070	5070	5070	149
341	20241224	125300	412015890	5080	5080	5080	5080	0
342	20241224	125200	412015890	5080	5080	5080	5080	1
343	20241224	125100	412010810	5070	5080	5080	5070	312
344	20241224	125000	410428850	5080	5070	5080	5070	2681
345	20241224	124900	396836160	5070	5070	5070	5070	1678
346	20241224	124800	388328700	5070	5070	5070	5070	0
347	20241224	124700	388328700	5070	5080	5080	5070	1133
348	20241224	124600	382583060	5080	5080	5080	5080	20
349	20241224	124500	382481460	5080	5080	5080	5070	72
350	20241224	124400	382116100	5080	5080	5080	5080	60
351	20241224	124300	381811300	5080	5080	5080	5080	0
352	20241224	124200	381811300	5080	5080	5080	5080	5
353	20241224	124100	381785900	5080	5080	5080	5080	0
354	20241224	124000	381785900	5080	5080	5080	5080	0
355	20241224	123900	381785900	5080	5080	5080	5080	101
356	20241224	123800	381272820	5080	5080	5080	5080	0
357	20241224	123700	381272820	5080	5080	5080	5080	0
358	20241224	123600	381272820	5080	5080	5080	5080	20
359	20241224	123500	381171220	5080	5080	5080	5080	1
360	20241224	123400	381166140	5080	5090	5090	5080	612
361	20241224	123300	378056770	5100	5100	5100	5100	0
362	20241224	123200	378056770	5100	5100	5100	5100	50
363	20241224	123100	377801770	5100	5100	5100	5100	0
364	20241224	123000	377801770	5100	5100	5100	5100	1
365	20241224	122900	377796670	5090	5090	5090	5090	364
366	20241224	122800	375943910	5090	5090	5090	5090	1
367	20241224	122700	375938820	5090	5090	5090	5090	0
368	20241224	122600	375938820	5090	5090	5090	5090	0
369	20241224	122500	375938820	5090	5090	5090	5090	0
370	20241224	122400	375938820	5090	5090	5090	5090	0
371	20241224	122300	375938820	5090	5090	5090	5090	0
372	20241224	122200	375938820	5090	5090	5090	5090	0
373	20241224	122100	375938820	5090	5090	5090	5090	60
374	20241224	122000	375633420	5090	5090	5090	5090	0
375	20241224	121900	375633420	5090	5090	5090	5090	50
376	20241224	121800	375378920	5090	5090	5090	5090	0
377	20241224	121700	375378920	5090	5090	5090	5090	0
378	20241224	121600	375378920	5090	5090	5090	5090	0
379	20241224	121500	375378920	5090	5090	5090	5090	0
380	20241224	121400	375378920	5090	5090	5090	5090	1
381	20241224	121300	375373830	5070	5070	5070	5070	0
382	20241224	121200	375373830	5070	5070	5070	5070	20
383	20241224	121100	375272430	5080	5090	5090	5080	101
384	20241224	121000	374759340	5070	5070	5070	5070	60
385	20241224	120900	374455140	5080	5080	5080	5080	0
386	20241224	120800	374455140	5080	5080	5080	5080	100
387	20241224	120700	373947140	5070	5070	5070	5070	60
388	20241224	120600	373642940	5070	5090	5090	5070	19
389	20241224	120500	373546590	5070	5070	5070	5070	1400
390	20241224	120400	366448590	5090	5090	5090	5090	0
391	20241224	120300	366448590	5090	5080	5090	5080	6
392	20241224	120200	366418100	5090	5090	5090	5080	7
393	20241224	120100	366382520	5090	5070	5090	5070	183
394	20241224	120000	365451710	5070	5070	5070	5070	31
395	20241224	115900	365294540	5070	5070	5070	5070	0
396	20241224	115800	365294540	5070	5080	5080	5070	5715
397	20241224	115700	336307920	5080	5080	5080	5080	100
398	20241224	115600	335799920	5090	5090	5090	5090	12
399	20241224	115500	335738840	5090	5090	5090	5090	0
400	20241224	115400	335738840	5090	5090	5090	5090	10
401	20241224	115300	335687940	5090	5090	5090	5090	0
402	20241224	115200	335687940	5090	5090	5090	5090	1
403	20241224	115100	335682850	5080	5100	5100	5080	1020
404	20241224	115000	330481250	5100	5100	5100	5080	1858
405	20241224	114900	321042570	5090	5100	5100	5090	251
406	20241224	114800	319764970	5090	5090	5090	5090	450
407	20241224	114700	317474470	5090	5090	5090	5090	0
408	20241224	114600	317474470	5090	5090	5090	5090	0
409	20241224	114500	317474470	5090	5090	5090	5090	0
410	20241224	114400	317474470	5090	5080	5090	5080	398
411	20241224	114300	315452620	5090	5090	5090	5080	36
412	20241224	114200	315269710	5080	5080	5080	5080	1
413	20241224	114100	315264630	5090	5080	5090	5080	323
414	20241224	114000	313623780	5080	5090	5090	5070	680
415	20241224	113900	310169380	5080	5080	5080	5080	1018
416	20241224	113800	304997940	5090	5090	5090	5080	205
417	20241224	113700	303956480	5090	5090	5090	5090	4
418	20241224	113600	303936120	5090	5090	5090	5090	0
419	20241224	113500	303936120	5090	5080	5090	5080	198
420	20241224	113400	302930270	5090	5080	5090	5080	208
421	20241224	113300	301873520	5090	5090	5090	5090	100
422	20241224	113200	301364520	5090	5080	5090	5080	198
423	20241224	113100	300358670	5090	5090	5090	5090	5
424	20241224	113000	300333220	5090	5080	5090	5080	4
425	20241224	112900	300312890	5090	5090	5090	5090	0
426	20241224	112800	300312890	5090	5090	5090	5090	0
427	20241224	112700	300312890	5090	5080	5090	5080	957
428	20241224	112600	295451310	5080	5080	5080	5080	32
429	20241224	112500	295288750	5080	5080	5080	5080	50
430	20241224	112400	295034750	5080	5080	5080	5080	11
431	20241224	112300	294978870	5080	5080	5080	5080	50
432	20241224	112200	294724870	5080	5090	5090	5080	41
433	20241224	112100	294516580	5080	5090	5090	5080	159
434	20241224	112000	293708850	5080	5080	5080	5080	78
435	20241224	111900	293312610	5080	5090	5090	5070	251
436	20241224	111800	292037340	5090	5080	5090	5080	602
437	20241224	111700	288977050	5090	5080	5090	5080	601
438	20241224	111600	285921460	5090	5080	5090	5080	9
439	20241224	111500	285875720	5100	5100	5100	5100	0
440	20241224	111400	285875720	5100	5100	5100	5100	0
441	20241224	111300	285875720	5100	5100	5100	5100	0
442	20241224	111200	285875720	5100	5100	5100	5100	0
443	20241224	111100	285875720	5100	5110	5110	5070	2871
444	20241224	111000	271286560	5090	5090	5090	5090	500
445	20241224	110900	268741560	5110	5110	5110	5110	500
446	20241224	110800	266186560	5110	5110	5110	5110	0
447	20241224	110700	266186560	5110	5110	5110	5110	230
448	20241224	110600	265011260	5110	5100	5110	5100	389
449	20241224	110500	263027350	5100	5100	5100	5100	4
450	20241224	110400	263006950	5100	5100	5100	5100	10
451	20241224	110300	262955950	5100	5100	5100	5100	0
452	20241224	110200	262955950	5100	5100	5100	5100	0
453	20241224	110100	262955950	5100	5100	5100	5100	2
454	20241224	110000	262945750	5100	5090	5100	5090	11
455	20241224	105900	262889750	5090	5090	5090	5090	0
456	20241224	105800	262889750	5090	5090	5090	5090	28
457	20241224	105700	262747230	5100	5100	5100	5100	30
458	20241224	105600	262594230	5100	5100	5100	5100	100
459	20241224	105500	262084230	5100	5090	5100	5090	399
460	20241224	105400	260053310	5100	5100	5100	5100	1
461	20241224	105300	260048210	5090	5090	5090	5090	8
462	20241224	105200	260007490	5090	5090	5090	5090	50
463	20241224	105100	259752990	5090	5090	5090	5090	0
464	20241224	105000	259752990	5090	5090	5090	5090	52
465	20241224	104900	259488310	5090	5090	5090	5090	1600
466	20241224	104800	251344310	5090	5090	5090	5090	500
467	20241224	104700	248799310	5100	5100	5100	5100	0
468	20241224	104600	248799310	5100	5100	5100	5100	0
469	20241224	104500	248799310	5100	5100	5100	5100	10
470	20241224	104400	248748310	5100	5100	5100	5100	0
471	20241224	104300	248748310	5100	5100	5100	5100	0
472	20241224	104200	248748310	5100	5100	5100	5100	0
473	20241224	104100	248748310	5100	5100	5100	5100	0
474	20241224	104000	248748310	5100	5100	5100	5100	0
475	20241224	103900	248748310	5100	5100	5100	5100	10
476	20241224	103800	248697310	5100	5100	5100	5100	0
477	20241224	103700	248697310	5100	5100	5100	5100	54
478	20241224	103600	248421910	5100	5100	5100	5100	0
479	20241224	103500	248421910	5100	5090	5100	5090	123
480	20241224	103400	247794690	5100	5100	5100	5100	50
481	20241224	103300	247539690	5100	5100	5100	5100	20
482	20241224	103200	247437690	5100	5100	5100	5100	0
483	20241224	103100	247437690	5100	5100	5100	5100	0
484	20241224	103000	247437690	5100	5100	5100	5100	0
485	20241224	102900	247437690	5100	5090	5100	5090	4
486	20241224	102800	247417320	5080	5080	5080	5080	0
487	20241224	102700	247417320	5080	5090	5090	5080	329
488	20241224	102600	245743260	5090	5090	5090	5090	0
489	20241224	102500	245743260	5090	5090	5090	5090	0
490	20241224	102400	245743260	5090	5090	5090	5090	366
491	20241224	102300	243880320	5100	5100	5100	5100	0
492	20241224	102200	243880320	5100	5100	5100	5100	0
493	20241224	102100	243880320	5100	5100	5100	5100	1
494	20241224	102000	243875220	5090	5090	5090	5090	1
495	20241224	101900	243870130	5100	5100	5100	5100	0
496	20241224	101800	243870130	5100	5100	5100	5100	0
497	20241224	101700	243870130	5100	5100	5100	5100	0
498	20241224	101600	243870130	5100	5080	5100	5080	61
499	20241224	101500	243560230	5080	5080	5080	5080	412
500	20241224	101400	241467270	5090	5090	5090	5090	0
501	20241224	101300	241467270	5090	5090	5090	5090	75
502	20241224	101200	241085520	5090	5090	5090	5090	9
503	20241224	101100	241039710	5110	5090	5110	5090	10
504	20241224	101000	240988700	5090	5080	5090	5080	1916
505	20241224	100900	231255320	5100	5100	5100	5090	1161
506	20241224	100800	225345070	5100	5090	5100	5090	368
507	20241224	100700	223470450	5100	5100	5100	5100	11
508	20241224	100600	223414350	5090	5090	5090	5090	72
509	20241224	100500	223047870	5110	5080	5110	5080	672
510	20241224	100400	219634050	5080	5090	5110	5080	1328
511	20241224	100300	212871020	5090	5090	5090	5090	0
512	20241224	100200	212871020	5090	5080	5090	5080	305
513	20241224	100100	211320500	5080	5080	5080	5080	0
514	20241224	100000	211320500	5080	5080	5090	5080	1201
515	20241224	095900	205219410	5090	5090	5090	5090	3
516	20241224	095800	205204140	5080	5080	5080	5080	414
517	20241224	095700	203101020	5080	5090	5090	5080	533
518	20241224	095600	200392940	5090	5090	5090	5080	3882
519	20241224	095500	180667640	5110	5110	5110	5110	0
520	20241224	095400	180667640	5110	5110	5110	5110	1020
521	20241224	095300	175455440	5090	5110	5110	5080	4008
522	20241224	095200	155029040	5110	5120	5120	5110	3080
523	20241224	095100	139279020	5120	5130	5130	5120	200
524	20241224	095000	138254990	5140	5140	5140	5140	0
525	20241224	094900	138254990	5140	5130	5140	5130	267
526	20241224	094800	136885250	5130	5130	5130	5130	3
527	20241224	094700	136869860	5130	5120	5130	5120	71
528	20241224	094600	136506330	5120	5120	5120	5120	20
529	20241224	094500	136403930	5130	5130	5130	5130	19
530	20241224	094400	136306460	5130	5130	5130	5130	50
531	20241224	094300	136049960	5130	5130	5130	5130	112
532	20241224	094200	135475400	5130	5120	5130	5120	101
533	20241224	094100	134958270	5120	5120	5120	5120	671
534	20241224	094000	131522750	5130	5140	5140	5130	7
535	20241224	093900	131486790	5130	5130	5130	5130	2
536	20241224	093800	131476530	5140	5130	5140	5130	191
537	20241224	093700	130496510	5140	5140	5140	5140	1
538	20241224	093600	130491370	5130	5120	5130	5120	98
539	20241224	093500	129989440	5130	5120	5130	5120	506
540	20241224	093400	127398660	5150	5130	5150	5120	473
541	20241224	093300	124973720	5150	5140	5150	5130	1810
542	20241224	093200	115681410	5140	5150	5150	5140	454
543	20241224	093100	113347820	5150	5150	5150	5150	0
544	20241224	093000	113347820	5150	5150	5150	5150	1744
545	20241224	092900	104366220	5160	5160	5160	5160	50
546	20241224	092800	104108220	5160	5160	5160	5160	561
547	20241224	092700	101213460	5150	5150	5150	5150	10
548	20241224	092600	101161960	5150	5150	5150	5150	146
549	20241224	092500	100410060	5170	5160	5170	5150	1501
550	20241224	092400	92668040	5180	5170	5180	5170	332
551	20241224	092300	90951570	5170	5170	5170	5160	432
552	20241224	092200	88720860	5170	5170	5170	5170	12
553	20241224	092100	88658820	5170	5170	5170	5160	2178
554	20241224	092000	77398570	5160	5160	5160	5160	2307
555	20241224	091900	65494450	5160	5160	5160	5160	0
556	20241224	091800	65494450	5160	5160	5160	5160	1
557	20241224	091700	65489290	5160	5160	5160	5160	91
558	20241224	091600	65019730	5160	5160	5170	5150	566
559	20241224	091500	62099190	5170	5170	5170	5170	266
560	20241224	091400	60723970	5160	5160	5160	5160	528
561	20241224	091300	57999490	5160	5150	5160	5150	294
562	20241224	091200	56483450	5160	5150	5160	5150	123
563	20241224	091100	55849970	5160	5160	5160	5150	1089
564	20241224	091000	50232730	5160	5150	5160	5150	635
565	20241224	090900	46962320	5130	5130	5130	5130	200
566	20241224	090800	45936320	5150	5140	5150	5130	1170
567	20241224	090700	39925750	5130	5120	5130	5100	2068
568	20241224	090600	29344290	5120	5120	5120	5120	848
569	20241224	090500	25002530	5140	5140	5140	5140	63
570	20241224	090400	24678710	5140	5140	5140	5140	0
571	20241224	090300	24678710	5140	5140	5140	5140	20
572	20241224	090200	24575910	5130	5150	5150	5120	2968
573	20241224	090100	9344620	5140	5140	5150	5140	1126
574	20241224	090000	3556880	5140	5140	5140	5140	692