KissMeData/020400/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190700	108659150	6550	6550	6550	6550	325
3	20241224	190600	108659150	6550	6550	6550	6550	0
4	20241224	190500	108659150	6550	6550	6550	6550	0
5	20241224	190400	108659150	6550	6550	6550	6550	0
6	20241224	190300	108659150	6550	6550	6550	6550	0
7	20241224	190200	108659150	6550	6550	6550	6550	0
8	20241224	190100	108659150	6550	6550	6550	6550	0
9	20241224	190000	108659150	6550	6550	6550	6550	0
10	20241224	185900	108659150	6550	6550	6550	6550	0
11	20241224	185800	108659150	6550	6550	6550	6550	0
12	20241224	185700	108659150	6550	6550	6550	6550	0
13	20241224	185600	108659150	6550	6550	6550	6550	0
14	20241224	185500	108659150	6550	6550	6550	6550	0
15	20241224	185400	108659150	6550	6550	6550	6550	0
16	20241224	185300	108659150	6550	6550	6550	6550	0
17	20241224	185200	108659150	6550	6550	6550	6550	0
18	20241224	185100	108659150	6550	6550	6550	6550	0
19	20241224	185000	108659150	6550	6550	6550	6550	0
20	20241224	184900	108659150	6550	6550	6550	6550	0
21	20241224	184800	108659150	6550	6550	6550	6550	0
22	20241224	184700	108659150	6550	6550	6550	6550	0
23	20241224	184600	108659150	6550	6550	6550	6550	0
24	20241224	184500	108659150	6550	6550	6550	6550	0
25	20241224	184400	108659150	6550	6550	6550	6550	0
26	20241224	184300	108659150	6550	6550	6550	6550	0
27	20241224	184200	108659150	6550	6550	6550	6550	0
28	20241224	184100	108659150	6550	6550	6550	6550	0
29	20241224	184000	108659150	6550	6550	6550	6550	0
30	20241224	183900	108659150	6550	6550	6550	6550	0
31	20241224	183800	108659150	6550	6550	6550	6550	0
32	20241224	183700	108659150	6550	6550	6550	6550	325
33	20241224	183600	108659150	6550	6550	6550	6550	0
34	20241224	183500	108659150	6550	6550	6550	6550	0
35	20241224	183400	108659150	6550	6550	6550	6550	0
36	20241224	183300	108659150	6550	6550	6550	6550	0
37	20241224	183200	108659150	6550	6550	6550	6550	0
38	20241224	183100	108659150	6550	6550	6550	6550	0
39	20241224	183000	108659150	6550	6550	6550	6550	0
40	20241224	182900	108659150	6550	6550	6550	6550	0
41	20241224	182800	108659150	6550	6550	6550	6550	0
42	20241224	182700	108659150	6550	6550	6550	6550	0
43	20241224	182600	108659150	6550	6550	6550	6550	0
44	20241224	182500	108659150	6550	6550	6550	6550	0
45	20241224	182400	108659150	6550	6550	6550	6550	0
46	20241224	182300	108659150	6550	6550	6550	6550	0
47	20241224	182200	108659150	6550	6550	6550	6550	0
48	20241224	182100	108659150	6550	6550	6550	6550	0
49	20241224	182000	108659150	6550	6550	6550	6550	0
50	20241224	181900	108659150	6550	6550	6550	6550	0
51	20241224	181800	108659150	6550	6550	6550	6550	0
52	20241224	181700	108659150	6550	6550	6550	6550	0
53	20241224	181600	108659150	6550	6550	6550	6550	0
54	20241224	181500	108659150	6550	6550	6550	6550	0
55	20241224	181400	108659150	6550	6550	6550	6550	0
56	20241224	181300	108659150	6550	6550	6550	6550	0
57	20241224	181200	108659150	6550	6550	6550	6550	0
58	20241224	181100	108659150	6550	6550	6550	6550	0
59	20241224	181000	108659150	6550	6550	6550	6550	0
60	20241224	180900	108659150	6550	6550	6550	6550	0
61	20241224	180800	108659150	6550	6550	6550	6550	0
62	20241224	180700	108659150	6550	6550	6550	6550	325
63	20241224	180600	108659150	6550	6550	6550	6550	0
64	20241224	180500	108659150	6550	6550	6550	6550	0
65	20241224	180400	108659150	6550	6550	6550	6550	0
66	20241224	180300	108659150	6550	6550	6550	6550	0
67	20241224	180200	108659150	6550	6550	6550	6550	0
68	20241224	180100	108659150	6550	6550	6550	6550	0
69	20241224	180000	108659150	6550	6550	6550	6550	0
70	20241224	175900	108659150	6550	6550	6550	6550	0
71	20241224	175800	108659150	6550	6550	6550	6550	0
72	20241224	175700	108659150	6550	6550	6550	6550	0
73	20241224	175600	108659150	6550	6550	6550	6550	0
74	20241224	175500	108659150	6550	6550	6550	6550	0
75	20241224	175400	108659150	6550	6550	6550	6550	0
76	20241224	175300	108659150	6550	6550	6550	6550	0
77	20241224	175200	108659150	6550	6550	6550	6550	0
78	20241224	175100	108659150	6550	6550	6550	6550	0
79	20241224	175000	108659150	6550	6550	6550	6550	0
80	20241224	174900	108659150	6550	6550	6550	6550	0
81	20241224	174800	108659150	6550	6550	6550	6550	0
82	20241224	174700	108659150	6550	6550	6550	6550	0
83	20241224	174600	108659150	6550	6550	6550	6550	0
84	20241224	174500	108659150	6550	6550	6550	6550	0
85	20241224	174400	108659150	6550	6550	6550	6550	0
86	20241224	174300	108659150	6550	6550	6550	6550	0
87	20241224	174200	108659150	6550	6550	6550	6550	0
88	20241224	174100	108659150	6550	6550	6550	6550	0
89	20241224	174000	108659150	6550	6550	6550	6550	0
90	20241224	173900	108659150	6550	6550	6550	6550	0
91	20241224	173800	108659150	6550	6550	6550	6550	0
92	20241224	173700	108659150	6550	6550	6550	6550	325
93	20241224	173600	108659150	6550	6550	6550	6550	0
94	20241224	173500	108659150	6550	6550	6550	6550	0
95	20241224	173400	108659150	6550	6550	6550	6550	0
96	20241224	173300	108659150	6550	6550	6550	6550	0
97	20241224	173200	108659150	6550	6550	6550	6550	0
98	20241224	173100	108659150	6550	6550	6550	6550	0
99	20241224	173000	108659150	6550	6550	6550	6550	0
100	20241224	172900	108659150	6550	6550	6550	6550	0
101	20241224	172800	108659150	6550	6550	6550	6550	0
102	20241224	172700	108659150	6550	6550	6550	6550	0
103	20241224	172600	108659150	6550	6550	6550	6550	0
104	20241224	172500	108659150	6550	6550	6550	6550	0
105	20241224	172400	108659150	6550	6550	6550	6550	0
106	20241224	172300	108659150	6550	6550	6550	6550	0
107	20241224	172200	108659150	6550	6550	6550	6550	0
108	20241224	172100	108659150	6550	6550	6550	6550	0
109	20241224	172000	108659150	6550	6550	6550	6550	0
110	20241224	171900	108659150	6550	6550	6550	6550	0
111	20241224	171800	108659150	6550	6550	6550	6550	0
112	20241224	171700	108659150	6550	6550	6550	6550	0
113	20241224	171600	108659150	6550	6550	6550	6550	0
114	20241224	171500	108659150	6550	6550	6550	6550	0
115	20241224	171400	108659150	6550	6550	6550	6550	0
116	20241224	171300	108659150	6550	6550	6550	6550	0
117	20241224	171200	108659150	6550	6550	6550	6550	0
118	20241224	171100	108659150	6550	6550	6550	6550	0
119	20241224	171000	108659150	6550	6550	6550	6550	0
120	20241224	170900	108659150	6550	6550	6550	6550	0
121	20241224	170800	108659150	6550	6550	6550	6550	0
122	20241224	170700	108659150	6550	6550	6550	6550	325
123	20241224	170600	108659150	6550	6550	6550	6550	0
124	20241224	170500	108659150	6550	6550	6550	6550	0
125	20241224	170400	108659150	6550	6550	6550	6550	0
126	20241224	170300	108659150	6550	6550	6550	6550	0
127	20241224	170200	108659150	6550	6550	6550	6550	0
128	20241224	170100	108659150	6550	6550	6550	6550	0
129	20241224	170000	108659150	6550	6550	6550	6550	0
130	20241224	165900	108659150	6550	6550	6550	6550	0
131	20241224	165800	108659150	6550	6550	6550	6550	0
132	20241224	165700	108659150	6550	6550	6550	6550	0
133	20241224	165600	108659150	6550	6550	6550	6550	0
134	20241224	165500	108659150	6550	6550	6550	6550	0
135	20241224	165400	108659150	6550	6550	6550	6550	0
136	20241224	165300	108659150	6550	6550	6550	6550	0
137	20241224	165200	108659150	6550	6550	6550	6550	0
138	20241224	165100	108659150	6550	6550	6550	6550	0
139	20241224	165000	108659150	6550	6550	6550	6550	0
140	20241224	164900	108659150	6550	6550	6550	6550	0
141	20241224	164800	108659150	6550	6550	6550	6550	0
142	20241224	164700	108659150	6550	6550	6550	6550	0
143	20241224	164600	108659150	6550	6550	6550	6550	0
144	20241224	164500	108659150	6550	6550	6550	6550	0
145	20241224	164400	108659150	6550	6550	6550	6550	0
146	20241224	164300	108659150	6550	6550	6550	6550	0
147	20241224	164200	108659150	6550	6550	6550	6550	0
148	20241224	164100	108659150	6550	6550	6550	6550	0
149	20241224	164000	108659150	6550	6550	6550	6550	0
150	20241224	163900	108659150	6550	6550	6550	6550	0
151	20241224	163800	108659150	6550	6550	6550	6550	0
152	20241224	163700	108659150	6550	6550	6550	6550	325
153	20241224	163600	108659150	6550	6550	6550	6550	0
154	20241224	163500	108659150	6550	6550	6550	6550	0
155	20241224	163400	108659150	6550	6550	6550	6550	0
156	20241224	163300	108659150	6550	6550	6550	6550	0
157	20241224	163200	108659150	6550	6550	6550	6550	0
158	20241224	163100	108659150	6550	6550	6550	6550	0
159	20241224	163000	108659150	6550	6550	6550	6550	0
160	20241224	162900	108659150	6550	6550	6550	6550	0
161	20241224	162800	108659150	6550	6550	6550	6550	0
162	20241224	162700	108659150	6550	6550	6550	6550	0
163	20241224	162600	108659150	6550	6550	6550	6550	0
164	20241224	162500	108659150	6550	6550	6550	6550	0
165	20241224	162400	108659150	6550	6550	6550	6550	0
166	20241224	162300	108659150	6550	6550	6550	6550	0
167	20241224	162200	108659150	6550	6550	6550	6550	0
168	20241224	162100	108659150	6550	6550	6550	6550	0
169	20241224	162000	108659150	6550	6550	6550	6550	0
170	20241224	161900	108659150	6550	6550	6550	6550	0
171	20241224	161800	108659150	6550	6550	6550	6550	0
172	20241224	161700	108659150	6550	6550	6550	6550	0
173	20241224	161600	108659150	6550	6550	6550	6550	0
174	20241224	161500	108659150	6550	6550	6550	6550	0
175	20241224	161400	108659150	6550	6550	6550	6550	0
176	20241224	161300	108659150	6550	6550	6550	6550	0
177	20241224	161200	108659150	6550	6550	6550	6550	0
178	20241224	161100	108659150	6550	6550	6550	6550	0
179	20241224	161000	108659150	6550	6550	6550	6550	0
180	20241224	160900	108659150	6550	6550	6550	6550	0
181	20241224	160800	108659150	6550	6550	6550	6550	0
182	20241224	160700	108659150	6550	6550	6550	6550	325
183	20241224	160600	108659150	6550	6550	6550	6550	0
184	20241224	160500	108659150	6550	6550	6550	6550	0
185	20241224	160400	108659150	6550	6550	6550	6550	0
186	20241224	160300	108659150	6550	6550	6550	6550	0
187	20241224	160200	108659150	6550	6550	6550	6550	0
188	20241224	160100	108659150	6550	6550	6550	6550	0
189	20241224	160000	108659150	6550	6550	6550	6550	0
190	20241224	155900	108659150	6550	6550	6550	6550	0
191	20241224	155800	108659150	6550	6550	6550	6550	0
192	20241224	155700	108659150	6550	6550	6550	6550	0
193	20241224	155600	108659150	6550	6550	6550	6550	0
194	20241224	155500	108659150	6550	6550	6550	6550	0
195	20241224	155400	108659150	6550	6550	6550	6550	0
196	20241224	155300	108659150	6550	6550	6550	6550	0
197	20241224	155200	108659150	6550	6550	6550	6550	0
198	20241224	155100	108659150	6550	6550	6550	6550	0
199	20241224	155000	108659150	6550	6550	6550	6550	0
200	20241224	154900	108659150	6550	6550	6550	6550	0
201	20241224	154800	108659150	6550	6550	6550	6550	0
202	20241224	154700	108659150	6550	6550	6550	6550	0
203	20241224	154600	108659150	6550	6550	6550	6550	0
204	20241224	154500	108659150	6550	6550	6550	6550	0
205	20241224	154400	108659150	6550	6550	6550	6550	0
206	20241224	154300	108659150	6550	6550	6550	6550	0
207	20241224	154200	108659150	6550	6550	6550	6550	0
208	20241224	154100	108659150	6550	6550	6550	6550	0
209	20241224	154000	108659150	6550	6550	6550	6550	0
210	20241224	153900	108659150	6550	6550	6550	6550	0
211	20241224	153800	108659150	6550	6550	6550	6550	0
212	20241224	153700	108659150	6550	6550	6550	6550	325
213	20241224	153600	108659150	6550	6550	6550	6550	0
214	20241224	153500	108659150	6550	6550	6550	6550	0
215	20241224	153400	108659150	6550	6550	6550	6550	0
216	20241224	153300	108659150	6550	6550	6550	6550	0
217	20241224	153200	108659150	6550	6550	6550	6550	0
218	20241224	153100	108659150	6550	6550	6550	6550	0
219	20241224	153000	108659150	6550	6550	6550	6550	325
220	20241224	152900	106530400	6560	6560	6560	6560	0
221	20241224	152800	106530400	6560	6560	6560	6560	0
222	20241224	152700	106530400	6560	6560	6560	6560	0
223	20241224	152600	106530400	6560	6560	6560	6560	0
224	20241224	152500	106530400	6560	6560	6560	6560	0
225	20241224	152400	106530400	6560	6560	6560	6560	0
226	20241224	152300	106530400	6560	6560	6560	6560	0
227	20241224	152200	106530400	6560	6560	6560	6560	0
228	20241224	152100	106530400	6560	6560	6560	6560	0
229	20241224	152000	106530400	6560	6560	6560	6560	0
230	20241224	151900	106530400	6560	6570	6570	6550	65
231	20241224	151800	106104070	6570	6570	6570	6570	2
232	20241224	151700	106090930	6570	6570	6570	6570	0
233	20241224	151600	106090930	6570	6570	6570	6570	0
234	20241224	151500	106090930	6570	6570	6570	6570	10
235	20241224	151400	106025230	6570	6560	6570	6560	322
236	20241224	151300	103909730	6570	6570	6570	6570	0
237	20241224	151200	103909730	6570	6570	6570	6570	5
238	20241224	151100	103876880	6570	6560	6570	6560	31
239	20241224	151000	103673510	6560	6560	6560	6550	120
240	20241224	150900	102887040	6560	6580	6580	6560	66
241	20241224	150800	102453940	6580	6580	6580	6580	5
242	20241224	150700	102421040	6580	6580	6580	6580	1
243	20241224	150600	102414460	6590	6590	6590	6590	0
244	20241224	150500	102414460	6590	6590	6590	6590	0
245	20241224	150400	102414460	6590	6590	6590	6590	0
246	20241224	150300	102414460	6590	6590	6590	6590	0
247	20241224	150200	102414460	6590	6590	6590	6590	1
248	20241224	150100	102407870	6550	6550	6550	6550	0
249	20241224	150000	102407870	6550	6550	6550	6550	0
250	20241224	145900	102407870	6550	6550	6550	6550	0
251	20241224	145800	102407870	6550	6590	6590	6510	1441
252	20241224	145700	92981390	6590	6590	6590	6590	0
253	20241224	145600	92981390	6590	6590	6590	6590	0
254	20241224	145500	92981390	6590	6590	6590	6590	0
255	20241224	145400	92981390	6590	6590	6590	6590	0
256	20241224	145300	92981390	6590	6580	6590	6580	1781
257	20241224	145200	81262310	6590	6590	6590	6590	21
258	20241224	145100	81123920	6590	6590	6590	6590	0
259	20241224	145000	81123920	6590	6590	6590	6590	1
260	20241224	144900	81117330	6590	6590	6590	6590	0
261	20241224	144800	81117330	6590	6600	6600	6590	908
262	20241224	144700	75130310	6600	6600	6600	6600	16
263	20241224	144600	75024710	6590	6630	6630	6590	797
264	20241224	144500	69763940	6630	6630	6630	6630	0
265	20241224	144400	69763940	6630	6630	6630	6630	2
266	20241224	144300	69750680	6620	6620	6620	6620	0
267	20241224	144200	69750680	6620	6620	6620	6620	0
268	20241224	144100	69750680	6620	6620	6620	6620	0
269	20241224	144000	69750680	6620	6630	6630	6620	10
270	20241224	143900	69684420	6620	6620	6620	6620	0
271	20241224	143800	69684420	6620	6620	6620	6620	0
272	20241224	143700	69684420	6620	6620	6620	6620	0
273	20241224	143600	69684420	6620	6620	6620	6620	0
274	20241224	143500	69684420	6620	6620	6620	6620	0
275	20241224	143400	69684420	6620	6620	6620	6620	0
276	20241224	143300	69684420	6620	6620	6620	6620	0
277	20241224	143200	69684420	6620	6620	6620	6620	0
278	20241224	143100	69684420	6620	6620	6620	6620	0
279	20241224	143000	69684420	6620	6620	6620	6620	0
280	20241224	142900	69684420	6620	6620	6620	6620	0
281	20241224	142800	69684420	6620	6630	6630	6620	232
282	20241224	142700	68148520	6640	6640	6640	6640	0
283	20241224	142600	68148520	6640	6640	6640	6640	0
284	20241224	142500	68148520	6640	6640	6640	6640	232
285	20241224	142400	66608040	6620	6620	6620	6620	0
286	20241224	142300	66608040	6620	6620	6620	6620	0
287	20241224	142200	66608040	6620	6620	6620	6620	0
288	20241224	142100	66608040	6620	6620	6620	6620	0
289	20241224	142000	66608040	6620	6620	6620	6620	0
290	20241224	141900	66608040	6620	6620	6620	6620	0
291	20241224	141800	66608040	6620	6620	6620	6620	0
292	20241224	141700	66608040	6620	6620	6620	6620	0
293	20241224	141600	66608040	6620	6620	6620	6620	0
294	20241224	141500	66608040	6620	6620	6620	6620	0
295	20241224	141400	66608040	6620	6620	6620	6620	0
296	20241224	141300	66608040	6620	6620	6620	6620	0
297	20241224	141200	66608040	6620	6620	6620	6620	0
298	20241224	141100	66608040	6620	6630	6630	6620	948
299	20241224	141000	60323340	6640	6640	6640	6640	25
300	20241224	140900	60157340	6640	6640	6640	6640	0
301	20241224	140800	60157340	6640	6640	6640	6640	0
302	20241224	140700	60157340	6640	6640	6640	6640	0
303	20241224	140600	60157340	6640	6640	6640	6640	0
304	20241224	140500	60157340	6640	6640	6640	6640	50
305	20241224	140400	59825340	6630	6630	6630	6630	0
306	20241224	140300	59825340	6630	6630	6630	6630	100
307	20241224	140200	59162340	6640	6640	6640	6640	0
308	20241224	140100	59162340	6640	6640	6640	6640	0
309	20241224	140000	59162340	6640	6640	6640	6640	0
310	20241224	135900	59162340	6640	6640	6640	6640	7
311	20241224	135800	59115860	6640	6640	6640	6640	0
312	20241224	135700	59115860	6640	6640	6640	6640	0
313	20241224	135600	59115860	6640	6640	6640	6640	0
314	20241224	135500	59115860	6640	6640	6640	6640	0
315	20241224	135400	59115860	6640	6640	6640	6640	100
316	20241224	135300	58451860	6640	6640	6640	6640	0
317	20241224	135200	58451860	6640	6640	6640	6640	0
318	20241224	135100	58451860	6640	6640	6640	6640	0
319	20241224	135000	58451860	6640	6640	6640	6640	0
320	20241224	134900	58451860	6640	6640	6640	6640	39
321	20241224	134800	58192900	6640	6640	6640	6640	0
322	20241224	134700	58192900	6640	6640	6640	6640	16
323	20241224	134600	58086660	6640	6640	6640	6640	125
324	20241224	134500	57256660	6640	6640	6640	6640	0
325	20241224	134400	57256660	6640	6640	6640	6640	0
326	20241224	134300	57256660	6640	6640	6640	6640	300
327	20241224	134200	55264660	6660	6660	6660	6660	0
328	20241224	134100	55264660	6660	6660	6660	6660	100
329	20241224	134000	54598660	6640	6650	6660	6640	170
330	20241224	133900	53468650	6650	6650	6650	6650	0
331	20241224	133800	53468650	6650	6650	6650	6650	0
332	20241224	133700	53468650	6650	6660	6660	6650	12
333	20241224	133600	53388740	6660	6660	6660	6660	0
334	20241224	133500	53388740	6660	6660	6660	6660	0
335	20241224	133400	53388740	6660	6660	6660	6660	0
336	20241224	133300	53388740	6660	6660	6660	6660	0
337	20241224	133200	53388740	6660	6660	6660	6660	0
338	20241224	133100	53388740	6660	6660	6660	6660	0
339	20241224	133000	53388740	6660	6660	6660	6660	0
340	20241224	132900	53388740	6660	6660	6660	6660	0
341	20241224	132800	53388740	6660	6660	6660	6660	0
342	20241224	132700	53388740	6660	6660	6660	6660	0
343	20241224	132600	53388740	6660	6660	6660	6660	0
344	20241224	132500	53388740	6660	6660	6660	6660	0
345	20241224	132400	53388740	6660	6660	6660	6660	2
346	20241224	132300	53375420	6650	6650	6650	6650	0
347	20241224	132200	53375420	6650	6650	6650	6650	0
348	20241224	132100	53375420	6650	6650	6650	6650	0
349	20241224	132000	53375420	6650	6650	6650	6650	0
350	20241224	131900	53375420	6650	6650	6650	6650	0
351	20241224	131800	53375420	6650	6650	6650	6650	0
352	20241224	131700	53375420	6650	6650	6650	6650	0
353	20241224	131600	53375420	6650	6650	6650	6650	0
354	20241224	131500	53375420	6650	6650	6650	6650	0
355	20241224	131400	53375420	6650	6650	6650	6650	0
356	20241224	131300	53375420	6650	6650	6650	6650	0
357	20241224	131200	53375420	6650	6650	6650	6650	0
358	20241224	131100	53375420	6650	6650	6650	6650	0
359	20241224	131000	53375420	6650	6650	6650	6650	0
360	20241224	130900	53375420	6650	6650	6650	6650	0
361	20241224	130800	53375420	6650	6650	6650	6650	17
362	20241224	130700	53262370	6650	6650	6650	6650	30
363	20241224	130600	53062870	6660	6660	6660	6660	0
364	20241224	130500	53062870	6660	6660	6660	6660	93
365	20241224	130400	52443490	6660	6660	6660	6660	0
366	20241224	130300	52443490	6660	6660	6660	6660	0
367	20241224	130200	52443490	6660	6660	6660	6660	0
368	20241224	130100	52443490	6660	6660	6660	6660	10
369	20241224	130000	52376890	6660	6660	6660	6660	0
370	20241224	125900	52376890	6660	6660	6660	6660	23
371	20241224	125800	52223710	6660	6660	6660	6660	1
372	20241224	125700	52217050	6660	6660	6660	6660	0
373	20241224	125600	52217050	6660	6660	6660	6660	0
374	20241224	125500	52217050	6660	6660	6660	6660	0
375	20241224	125400	52217050	6660	6660	6660	6660	0
376	20241224	125300	52217050	6660	6660	6660	6660	10
377	20241224	125200	52150450	6650	6650	6650	6650	0
378	20241224	125100	52150450	6650	6650	6650	6650	0
379	20241224	125000	52150450	6650	6650	6650	6650	0
380	20241224	124900	52150450	6650	6650	6650	6650	388
381	20241224	124800	49570250	6650	6650	6650	6650	0
382	20241224	124700	49570250	6650	6650	6650	6650	0
383	20241224	124600	49570250	6650	6650	6650	6650	0
384	20241224	124500	49570250	6650	6650	6650	6650	50
385	20241224	124400	49237750	6650	6650	6650	6650	10
386	20241224	124300	49171250	6650	6650	6650	6650	0
387	20241224	124200	49171250	6650	6650	6650	6650	0
388	20241224	124100	49171250	6650	6650	6650	6650	0
389	20241224	124000	49171250	6650	6670	6670	6650	292
390	20241224	123900	47228180	6680	6680	6680	6680	0
391	20241224	123800	47228180	6680	6680	6680	6680	7
392	20241224	123700	47181420	6690	6690	6690	6690	0
393	20241224	123600	47181420	6690	6690	6690	6690	0
394	20241224	123500	47181420	6690	6690	6690	6690	0
395	20241224	123400	47181420	6690	6690	6690	6690	0
396	20241224	123300	47181420	6690	6690	6690	6690	0
397	20241224	123200	47181420	6690	6690	6690	6690	0
398	20241224	123100	47181420	6690	6690	6690	6690	0
399	20241224	123000	47181420	6690	6690	6690	6690	3
400	20241224	122900	47161350	6690	6690	6690	6690	8
401	20241224	122800	47107830	6690	6700	6700	6690	88
402	20241224	122700	46518310	6700	6690	6700	6690	9
403	20241224	122600	46458020	6690	6690	6690	6690	1
404	20241224	122500	46451330	6690	6690	6690	6690	0
405	20241224	122400	46451330	6690	6690	6690	6690	3
406	20241224	122300	46431260	6700	6700	6700	6700	4
407	20241224	122200	46404460	6700	6700	6700	6700	0
408	20241224	122100	46404460	6700	6700	6700	6700	0
409	20241224	122000	46404460	6700	6700	6700	6700	4
410	20241224	121900	46377660	6700	6700	6700	6700	4
411	20241224	121800	46350860	6700	6700	6700	6700	4
412	20241224	121700	46324060	6690	6690	6690	6690	0
413	20241224	121600	46324060	6690	6690	6690	6690	20
414	20241224	121500	46190260	6680	6680	6680	6680	0
415	20241224	121400	46190260	6680	6680	6680	6680	71
416	20241224	121300	45715980	6660	6660	6660	6660	0
417	20241224	121200	45715980	6660	6660	6660	6660	0
418	20241224	121100	45715980	6660	6660	6660	6660	0
419	20241224	121000	45715980	6660	6660	6660	6660	0
420	20241224	120900	45715980	6660	6660	6660	6660	0
421	20241224	120800	45715980	6660	6660	6660	6660	0
422	20241224	120700	45715980	6660	6660	6660	6660	20
423	20241224	120600	45582780	6640	6640	6640	6640	0
424	20241224	120500	45582780	6640	6640	6640	6640	0
425	20241224	120400	45582780	6640	6640	6640	6640	0
426	20241224	120300	45582780	6640	6640	6640	6640	0
427	20241224	120200	45582780	6640	6640	6640	6640	0
428	20241224	120100	45582780	6640	6640	6640	6640	0
429	20241224	120000	45582780	6640	6640	6640	6640	0
430	20241224	115900	45582780	6640	6640	6640	6640	0
431	20241224	115800	45582780	6640	6640	6640	6640	0
432	20241224	115700	45582780	6640	6640	6640	6640	0
433	20241224	115600	45582780	6640	6670	6670	6640	100
434	20241224	115500	44917840	6670	6670	6670	6670	0
435	20241224	115400	44917840	6670	6670	6670	6670	0
436	20241224	115300	44917840	6670	6670	6670	6670	0
437	20241224	115200	44917840	6670	6670	6670	6670	0
438	20241224	115100	44917840	6670	6670	6670	6670	0
439	20241224	115000	44917840	6670	6670	6670	6670	0
440	20241224	114900	44917840	6670	6670	6670	6670	0
441	20241224	114800	44917840	6670	6670	6670	6670	0
442	20241224	114700	44917840	6670	6670	6670	6670	0
443	20241224	114600	44917840	6670	6670	6670	6670	0
444	20241224	114500	44917840	6670	6670	6670	6670	0
445	20241224	114400	44917840	6670	6670	6670	6670	0
446	20241224	114300	44917840	6670	6670	6670	6670	3
447	20241224	114200	44897830	6670	6670	6670	6670	0
448	20241224	114100	44897830	6670	6670	6670	6670	0
449	20241224	114000	44897830	6670	6670	6670	6670	0
450	20241224	113900	44897830	6670	6670	6670	6670	0
451	20241224	113800	44897830	6670	6670	6670	6670	0
452	20241224	113700	44897830	6670	6670	6670	6670	0
453	20241224	113600	44897830	6670	6670	6670	6670	491
454	20241224	113500	41622860	6650	6650	6650	6650	0
455	20241224	113400	41622860	6650	6650	6650	6650	0
456	20241224	113300	41622860	6650	6650	6650	6650	0
457	20241224	113200	41622860	6650	6650	6650	6650	0
458	20241224	113100	41622860	6650	6650	6650	6650	0
459	20241224	113000	41622860	6650	6650	6650	6650	0
460	20241224	112900	41622860	6650	6650	6650	6650	0
461	20241224	112800	41622860	6650	6650	6650	6650	0
462	20241224	112700	41622860	6650	6650	6650	6650	0
463	20241224	112600	41622860	6650	6650	6650	6650	0
464	20241224	112500	41622860	6650	6650	6650	6650	0
465	20241224	112400	41622860	6650	6660	6660	6650	332
466	20241224	112300	39414770	6660	6660	6660	6660	0
467	20241224	112200	39414770	6660	6660	6660	6660	0
468	20241224	112100	39414770	6660	6660	6660	6660	0
469	20241224	112000	39414770	6660	6680	6680	6660	800
470	20241224	111900	34080480	6690	6690	6690	6690	0
471	20241224	111800	34080480	6690	6690	6690	6690	0
472	20241224	111700	34080480	6690	6690	6690	6690	12
473	20241224	111600	34000200	6690	6690	6690	6690	0
474	20241224	111500	34000200	6690	6690	6690	6690	2
475	20241224	111400	33986820	6700	6700	6700	6700	0
476	20241224	111300	33986820	6700	6700	6700	6700	0
477	20241224	111200	33986820	6700	6700	6700	6700	0
478	20241224	111100	33986820	6700	6700	6700	6700	0
479	20241224	111000	33986820	6700	6700	6700	6700	0
480	20241224	110900	33986820	6700	6700	6700	6700	26
481	20241224	110800	33812620	6700	6700	6700	6700	0
482	20241224	110700	33812620	6700	6700	6700	6700	0
483	20241224	110600	33812620	6700	6700	6700	6700	0
484	20241224	110500	33812620	6700	6700	6700	6700	0
485	20241224	110400	33812620	6700	6700	6700	6700	0
486	20241224	110300	33812620	6700	6700	6700	6700	0
487	20241224	110200	33812620	6700	6700	6700	6700	0
488	20241224	110100	33812620	6700	6700	6700	6700	0
489	20241224	110000	33812620	6700	6700	6700	6700	5
490	20241224	105900	33779120	6690	6690	6690	6690	0
491	20241224	105800	33779120	6690	6690	6690	6690	0
492	20241224	105700	33779120	6690	6690	6690	6690	0
493	20241224	105600	33779120	6690	6700	6700	6690	2
494	20241224	105500	33765730	6700	6700	6700	6700	1
495	20241224	105400	33759030	6700	6700	6700	6700	0
496	20241224	105300	33759030	6700	6700	6700	6700	0
497	20241224	105200	33759030	6700	6700	6700	6700	0
498	20241224	105100	33759030	6700	6700	6700	6700	1
499	20241224	105000	33752330	6690	6690	6690	6690	0
500	20241224	104900	33752330	6690	6690	6690	6690	0
501	20241224	104800	33752330	6690	6690	6690	6690	10
502	20241224	104700	33685430	6700	6700	6700	6700	0
503	20241224	104600	33685430	6700	6700	6700	6700	0
504	20241224	104500	33685430	6700	6700	6700	6700	0
505	20241224	104400	33685430	6700	6700	6700	6700	0
506	20241224	104300	33685430	6700	6700	6700	6700	0
507	20241224	104200	33685430	6700	6700	6700	6700	0
508	20241224	104100	33685430	6700	6700	6700	6700	0
509	20241224	104000	33685430	6700	6700	6700	6700	5
510	20241224	103900	33651930	6700	6700	6700	6700	0
511	20241224	103800	33651930	6700	6700	6700	6700	0
512	20241224	103700	33651930	6700	6700	6700	6700	1
513	20241224	103600	33645230	6690	6690	6690	6690	26
514	20241224	103500	33471290	6700	6700	6700	6700	0
515	20241224	103400	33471290	6700	6700	6700	6700	0
516	20241224	103300	33471290	6700	6700	6700	6700	1
517	20241224	103200	33464590	6700	6700	6700	6700	0
518	20241224	103100	33464590	6700	6700	6700	6700	0
519	20241224	103000	33464590	6700	6700	6700	6700	5
520	20241224	102900	33431090	6700	6700	6700	6700	0
521	20241224	102800	33431090	6700	6700	6700	6700	0
522	20241224	102700	33431090	6700	6700	6700	6700	0
523	20241224	102600	33431090	6700	6700	6700	6700	0
524	20241224	102500	33431090	6700	6690	6700	6690	34
525	20241224	102400	33203520	6700	6690	6700	6690	26
526	20241224	102300	33029570	6690	6690	6690	6690	0
527	20241224	102200	33029570	6690	6690	6690	6690	0
528	20241224	102100	33029570	6690	6690	6690	6690	0
529	20241224	102000	33029570	6690	6690	6690	6690	102
530	20241224	101900	32347190	6700	6700	6700	6700	1
531	20241224	101800	32340490	6660	6660	6660	6660	0
532	20241224	101700	32340490	6660	6660	6660	6660	0
533	20241224	101600	32340490	6660	6700	6700	6660	100
534	20241224	101500	31673030	6710	6710	6710	6710	0
535	20241224	101400	31673030	6710	6710	6710	6710	0
536	20241224	101300	31673030	6710	6710	6710	6710	24
537	20241224	101200	31511990	6710	6710	6710	6710	0
538	20241224	101100	31511990	6710	6710	6710	6710	0
539	20241224	101000	31511990	6710	6710	6710	6710	0
540	20241224	100900	31511990	6710	6710	6710	6710	0
541	20241224	100800	31511990	6710	6710	6710	6710	10
542	20241224	100700	31444890	6710	6710	6710	6710	0
543	20241224	100600	31444890	6710	6710	6710	6710	0
544	20241224	100500	31444890	6710	6710	6710	6710	0
545	20241224	100400	31444890	6710	6710	6710	6710	1
546	20241224	100300	31438180	6660	6660	6660	6660	2
547	20241224	100200	31424860	6660	6680	6680	6660	20
548	20241224	100100	31291540	6730	6730	6730	6730	0
549	20241224	100000	31291540	6730	6730	6730	6730	0
550	20241224	095900	31291540	6730	6730	6730	6730	9
551	20241224	095800	31230970	6730	6730	6740	6730	104
552	20241224	095700	30530330	6770	6770	6770	6770	0
553	20241224	095600	30530330	6770	6770	6770	6770	0
554	20241224	095500	30530330	6770	6660	6770	6660	250
555	20241224	095400	28857970	6670	6680	6680	6670	513
556	20241224	095300	25436110	6700	6700	6700	6700	0
557	20241224	095200	25436110	6700	6700	6700	6700	0
558	20241224	095100	25436110	6700	6700	6700	6700	1
559	20241224	095000	25429410	6680	6680	6680	6680	2
560	20241224	094900	25416050	6720	6720	6720	6720	0
561	20241224	094800	25416050	6720	6720	6720	6720	0
562	20241224	094700	25416050	6720	6730	6730	6680	386
563	20241224	094600	22834390	6730	6730	6730	6730	0
564	20241224	094500	22834390	6730	6730	6730	6730	1
565	20241224	094400	22827660	6720	6720	6720	6720	151
566	20241224	094300	21812940	6720	6720	6720	6720	129
567	20241224	094200	20946060	6720	6710	6720	6710	135
568	20241224	094100	20039330	6710	6710	6710	6710	11
569	20241224	094000	19965520	6710	6710	6710	6710	0
570	20241224	093900	19965520	6710	6710	6710	6700	276
571	20241224	093800	18116300	6710	6710	6710	6710	0
572	20241224	093700	18116300	6710	6700	6710	6700	31
573	20241224	093600	17908590	6700	6700	6700	6700	22
574	20241224	093500	17761190	6720	6720	6720	6720	0
575	20241224	093400	17761190	6720	6720	6720	6720	0
576	20241224	093300	17761190	6720	6720	6720	6720	2
577	20241224	093200	17747750	6720	6720	6720	6720	0
578	20241224	093100	17747750	6720	6720	6720	6720	0
579	20241224	093000	17747750	6720	6720	6720	6720	0
580	20241224	092900	17747750	6720	6720	6720	6720	0
581	20241224	092800	17747750	6720	6720	6720	6720	0
582	20241224	092700	17747750	6720	6720	6720	6720	0
583	20241224	092600	17747750	6720	6690	6720	6670	685
584	20241224	092500	13169580	6690	6710	6710	6690	34
585	20241224	092400	12941890	6730	6730	6730	6730	0
586	20241224	092300	12941890	6730	6730	6730	6730	0
587	20241224	092200	12941890	6730	6730	6730	6730	283
588	20241224	092100	11037300	6700	6710	6710	6700	110
589	20241224	092000	10299710	6780	6780	6780	6780	0
590	20241224	091900	10299710	6780	6780	6780	6780	0
591	20241224	091800	10299710	6780	6780	6780	6780	0
592	20241224	091700	10299710	6780	6780	6780	6780	0
593	20241224	091600	10299710	6780	6780	6780	6780	0
594	20241224	091500	10299710	6780	6780	6780	6780	0
595	20241224	091400	10299710	6780	6780	6780	6780	0
596	20241224	091300	10299710	6780	6780	6780	6780	0
597	20241224	091200	10299710	6780	6780	6780	6780	0
598	20241224	091100	10299710	6780	6780	6780	6780	1
599	20241224	091000	10292930	6720	6760	6770	6720	3
600	20241224	090900	10272680	6720	6790	6790	6720	54
601	20241224	090800	9906720	6810	6810	6810	6810	0
602	20241224	090700	9906720	6810	6810	6810	6810	2
603	20241224	090600	9893100	6820	6750	6820	6710	22
604	20241224	090500	9744770	6910	6700	6910	6700	375
605	20241224	090400	7231850	6660	6660	6660	6660	17
606	20241224	090300	7118630	6680	6680	6680	6680	205
607	20241224	090200	5749230	6700	6690	6700	6690	722
608	20241224	090100	911900	6690	6690	6690	6690	10
609	20241224	090000	845000	6690	6640	6690	6640	110