KissMeData/000440/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183100	145941360	16380	16380	16380	16380	113
3	20241224	183000	145941360	16380	16380	16380	16380	0
4	20241224	182900	145941360	16380	16380	16380	16380	0
5	20241224	182800	145941360	16380	16380	16380	16380	0
6	20241224	182700	145941360	16380	16380	16380	16380	0
7	20241224	182600	145941360	16380	16380	16380	16380	0
8	20241224	182500	145941360	16380	16380	16380	16380	0
9	20241224	182400	145941360	16380	16380	16380	16380	0
10	20241224	182300	145941360	16380	16380	16380	16380	0
11	20241224	182200	145941360	16380	16380	16380	16380	0
12	20241224	182100	145941360	16380	16380	16380	16380	0
13	20241224	182000	145941360	16380	16380	16380	16380	0
14	20241224	181900	145941360	16380	16380	16380	16380	0
15	20241224	181800	145941360	16380	16380	16380	16380	0
16	20241224	181700	145941360	16380	16380	16380	16380	0
17	20241224	181600	145941360	16380	16380	16380	16380	0
18	20241224	181500	145941360	16380	16380	16380	16380	0
19	20241224	181400	145941360	16380	16380	16380	16380	0
20	20241224	181300	145941360	16380	16380	16380	16380	0
21	20241224	181200	145941360	16380	16380	16380	16380	0
22	20241224	181100	145941360	16380	16380	16380	16380	0
23	20241224	181000	145941360	16380	16380	16380	16380	0
24	20241224	180900	145941360	16380	16380	16380	16380	0
25	20241224	180800	145941360	16380	16380	16380	16380	0
26	20241224	180700	145941360	16380	16380	16380	16380	0
27	20241224	180600	145941360	16380	16380	16380	16380	0
28	20241224	180500	145941360	16380	16380	16380	16380	0
29	20241224	180400	145941360	16380	16380	16380	16380	0
30	20241224	180300	145941360	16380	16380	16380	16380	0
31	20241224	180200	145941360	16380	16380	16380	16380	0
32	20241224	180100	145941360	16380	16380	16380	16380	113
33	20241224	180000	145941360	16380	16380	16380	16380	0
34	20241224	175900	145941360	16380	16380	16380	16380	0
35	20241224	175800	145941360	16380	16380	16380	16380	0
36	20241224	175700	145941360	16380	16380	16380	16380	0
37	20241224	175600	145941360	16380	16380	16380	16380	0
38	20241224	175500	145941360	16380	16380	16380	16380	0
39	20241224	175400	145941360	16380	16380	16380	16380	0
40	20241224	175300	145941360	16380	16380	16380	16380	0
41	20241224	175200	145941360	16380	16380	16380	16380	0
42	20241224	175100	145941360	16380	16380	16380	16380	0
43	20241224	175000	145941360	16380	16380	16380	16380	0
44	20241224	174900	145941360	16380	16380	16380	16380	0
45	20241224	174800	145941360	16380	16380	16380	16380	0
46	20241224	174700	145941360	16380	16380	16380	16380	0
47	20241224	174600	145941360	16380	16380	16380	16380	0
48	20241224	174500	145941360	16380	16380	16380	16380	0
49	20241224	174400	145941360	16380	16380	16380	16380	0
50	20241224	174300	145941360	16380	16380	16380	16380	0
51	20241224	174200	145941360	16380	16380	16380	16380	0
52	20241224	174100	145941360	16380	16380	16380	16380	0
53	20241224	174000	145941360	16380	16380	16380	16380	0
54	20241224	173900	145941360	16380	16380	16380	16380	0
55	20241224	173800	145941360	16380	16380	16380	16380	0
56	20241224	173700	145941360	16380	16380	16380	16380	0
57	20241224	173600	145941360	16380	16380	16380	16380	0
58	20241224	173500	145941360	16380	16380	16380	16380	0
59	20241224	173400	145941360	16380	16380	16380	16380	0
60	20241224	173300	145941360	16380	16380	16380	16380	0
61	20241224	173200	145941360	16380	16380	16380	16380	0
62	20241224	173100	145941360	16380	16380	16380	16380	113
63	20241224	173000	145941360	16380	16380	16380	16380	0
64	20241224	172900	145941360	16380	16380	16380	16380	0
65	20241224	172800	145941360	16380	16380	16380	16380	0
66	20241224	172700	145941360	16380	16380	16380	16380	0
67	20241224	172600	145941360	16380	16380	16380	16380	0
68	20241224	172500	145941360	16380	16380	16380	16380	0
69	20241224	172400	145941360	16380	16380	16380	16380	0
70	20241224	172300	145941360	16380	16380	16380	16380	0
71	20241224	172200	145941360	16380	16380	16380	16380	0
72	20241224	172100	145941360	16380	16380	16380	16380	0
73	20241224	172000	145941360	16380	16380	16380	16380	0
74	20241224	171900	145941360	16380	16380	16380	16380	0
75	20241224	171800	145941360	16380	16380	16380	16380	0
76	20241224	171700	145941360	16380	16380	16380	16380	0
77	20241224	171600	145941360	16380	16380	16380	16380	0
78	20241224	171500	145941360	16380	16380	16380	16380	0
79	20241224	171400	145941360	16380	16380	16380	16380	0
80	20241224	171300	145941360	16380	16380	16380	16380	0
81	20241224	171200	145941360	16380	16380	16380	16380	0
82	20241224	171100	145941360	16380	16380	16380	16380	0
83	20241224	171000	145941360	16380	16380	16380	16380	0
84	20241224	170900	145941360	16380	16380	16380	16380	0
85	20241224	170800	145941360	16380	16380	16380	16380	0
86	20241224	170700	145941360	16380	16380	16380	16380	0
87	20241224	170600	145941360	16380	16380	16380	16380	0
88	20241224	170500	145941360	16380	16380	16380	16380	0
89	20241224	170400	145941360	16380	16380	16380	16380	0
90	20241224	170300	145941360	16380	16380	16380	16380	0
91	20241224	170200	145941360	16380	16380	16380	16380	0
92	20241224	170100	145941360	16380	16380	16380	16380	113
93	20241224	170000	145941360	16380	16380	16380	16380	0
94	20241224	165900	145941360	16380	16380	16380	16380	0
95	20241224	165800	145941360	16380	16380	16380	16380	0
96	20241224	165700	145941360	16380	16380	16380	16380	0
97	20241224	165600	145941360	16380	16380	16380	16380	0
98	20241224	165500	145941360	16380	16380	16380	16380	0
99	20241224	165400	145941360	16380	16380	16380	16380	0
100	20241224	165300	145941360	16380	16380	16380	16380	0
101	20241224	165200	145941360	16380	16380	16380	16380	0
102	20241224	165100	145941360	16380	16380	16380	16380	0
103	20241224	165000	145941360	16380	16380	16380	16380	0
104	20241224	164900	145941360	16380	16380	16380	16380	0
105	20241224	164800	145941360	16380	16380	16380	16380	0
106	20241224	164700	145941360	16380	16380	16380	16380	0
107	20241224	164600	145941360	16380	16380	16380	16380	0
108	20241224	164500	145941360	16380	16380	16380	16380	0
109	20241224	164400	145941360	16380	16380	16380	16380	0
110	20241224	164300	145941360	16380	16380	16380	16380	0
111	20241224	164200	145941360	16380	16380	16380	16380	0
112	20241224	164100	145941360	16380	16380	16380	16380	0
113	20241224	164000	145941360	16380	16380	16380	16380	0
114	20241224	163900	145941360	16380	16380	16380	16380	0
115	20241224	163800	145941360	16380	16380	16380	16380	0
116	20241224	163700	145941360	16380	16380	16380	16380	0
117	20241224	163600	145941360	16380	16380	16380	16380	0
118	20241224	163500	145941360	16380	16380	16380	16380	0
119	20241224	163400	145941360	16380	16380	16380	16380	0
120	20241224	163300	145941360	16380	16380	16380	16380	0
121	20241224	163200	145941360	16380	16380	16380	16380	0
122	20241224	163100	145941360	16380	16380	16380	16380	113
123	20241224	163000	145941360	16380	16380	16380	16380	0
124	20241224	162900	145941360	16380	16380	16380	16380	0
125	20241224	162800	145941360	16380	16380	16380	16380	0
126	20241224	162700	145941360	16380	16380	16380	16380	0
127	20241224	162600	145941360	16380	16380	16380	16380	0
128	20241224	162500	145941360	16380	16380	16380	16380	0
129	20241224	162400	145941360	16380	16380	16380	16380	0
130	20241224	162300	145941360	16380	16380	16380	16380	0
131	20241224	162200	145941360	16380	16380	16380	16380	0
132	20241224	162100	145941360	16380	16380	16380	16380	0
133	20241224	162000	145941360	16380	16380	16380	16380	0
134	20241224	161900	145941360	16380	16380	16380	16380	0
135	20241224	161800	145941360	16380	16380	16380	16380	0
136	20241224	161700	145941360	16380	16380	16380	16380	0
137	20241224	161600	145941360	16380	16380	16380	16380	0
138	20241224	161500	145941360	16380	16380	16380	16380	0
139	20241224	161400	145941360	16380	16380	16380	16380	0
140	20241224	161300	145941360	16380	16380	16380	16380	0
141	20241224	161200	145941360	16380	16380	16380	16380	0
142	20241224	161100	145941360	16380	16380	16380	16380	0
143	20241224	161000	145941360	16380	16380	16380	16380	0
144	20241224	160900	145941360	16380	16380	16380	16380	0
145	20241224	160800	145941360	16380	16380	16380	16380	0
146	20241224	160700	145941360	16380	16380	16380	16380	0
147	20241224	160600	145941360	16380	16380	16380	16380	0
148	20241224	160500	145941360	16380	16380	16380	16380	0
149	20241224	160400	145941360	16380	16380	16380	16380	0
150	20241224	160300	145941360	16380	16380	16380	16380	0
151	20241224	160200	145941360	16380	16380	16380	16380	0
152	20241224	160100	145941360	16380	16380	16380	16380	113
153	20241224	160000	145941360	16380	16380	16380	16380	0
154	20241224	155900	145941360	16380	16380	16380	16380	0
155	20241224	155800	145941360	16380	16380	16380	16380	0
156	20241224	155700	145941360	16380	16380	16380	16380	0
157	20241224	155600	145941360	16380	16380	16380	16380	0
158	20241224	155500	145941360	16380	16380	16380	16380	0
159	20241224	155400	145941360	16380	16380	16380	16380	0
160	20241224	155300	145941360	16380	16380	16380	16380	0
161	20241224	155200	145941360	16380	16380	16380	16380	0
162	20241224	155100	145941360	16380	16380	16380	16380	0
163	20241224	155000	145941360	16380	16380	16380	16380	0
164	20241224	154900	145941360	16380	16380	16380	16380	0
165	20241224	154800	145941360	16380	16380	16380	16380	0
166	20241224	154700	145941360	16380	16380	16380	16380	0
167	20241224	154600	145941360	16380	16380	16380	16380	0
168	20241224	154500	145941360	16380	16380	16380	16380	0
169	20241224	154400	145941360	16380	16380	16380	16380	0
170	20241224	154300	145941360	16380	16380	16380	16380	0
171	20241224	154200	145941360	16380	16380	16380	16380	0
172	20241224	154100	145941360	16380	16380	16380	16380	0
173	20241224	154000	145941360	16380	16380	16380	16380	0
174	20241224	153900	145941360	16380	16380	16380	16380	0
175	20241224	153800	145941360	16380	16380	16380	16380	0
176	20241224	153700	145941360	16380	16380	16380	16380	0
177	20241224	153600	145941360	16380	16380	16380	16380	0
178	20241224	153500	145941360	16380	16380	16380	16380	0
179	20241224	153400	145941360	16380	16380	16380	16380	0
180	20241224	153300	145941360	16380	16380	16380	16380	0
181	20241224	153200	145941360	16380	16380	16380	16380	0
182	20241224	153100	145941360	16380	16380	16380	16380	113
183	20241224	153000	145941360	16380	16380	16380	16380	113
184	20241224	152900	144090420	16390	16390	16390	16390	0
185	20241224	152800	144090420	16390	16390	16390	16390	0
186	20241224	152700	144090420	16390	16390	16390	16390	0
187	20241224	152600	144090420	16390	16390	16390	16390	0
188	20241224	152500	144090420	16390	16390	16390	16390	0
189	20241224	152400	144090420	16390	16390	16390	16390	0
190	20241224	152300	144090420	16390	16390	16390	16390	0
191	20241224	152200	144090420	16390	16390	16390	16390	0
192	20241224	152100	144090420	16390	16390	16390	16390	0
193	20241224	152000	144090420	16390	16390	16390	16390	0
194	20241224	151900	144090420	16390	16380	16390	16380	26
195	20241224	151800	143664320	16380	16380	16380	16380	17
196	20241224	151700	143385860	16380	16380	16380	16380	3
197	20241224	151600	143336720	16350	16350	16350	16350	0
198	20241224	151500	143336720	16350	16350	16350	16350	0
199	20241224	151400	143336720	16350	16350	16350	16350	21
200	20241224	151300	142993370	16350	16360	16360	16350	70
201	20241224	151200	141848370	16290	16290	16290	16290	0
202	20241224	151100	141848370	16290	16310	16310	16290	250
203	20241224	151000	137773180	16310	16310	16310	16310	20
204	20241224	150900	137446980	16300	16300	16300	16300	0
205	20241224	150800	137446980	16300	16300	16300	16300	0
206	20241224	150700	137446980	16300	16300	16300	16300	0
207	20241224	150600	137446980	16300	16300	16300	16300	0
208	20241224	150500	137446980	16300	16300	16300	16300	0
209	20241224	150400	137446980	16300	16300	16300	16300	0
210	20241224	150300	137446980	16300	16300	16300	16300	0
211	20241224	150200	137446980	16300	16310	16310	16300	49
212	20241224	150100	136647950	16300	16300	16300	16300	0
213	20241224	150000	136647950	16300	16300	16300	16300	0
214	20241224	145900	136647950	16300	16300	16300	16300	0
215	20241224	145800	136647950	16300	16300	16300	16300	0
216	20241224	145700	136647950	16300	16300	16300	16300	0
217	20241224	145600	136647950	16300	16300	16300	16300	0
218	20241224	145500	136647950	16300	16300	16300	16300	0
219	20241224	145400	136647950	16300	16300	16300	16300	0
220	20241224	145300	136647950	16300	16300	16300	16300	0
221	20241224	145200	136647950	16300	16320	16320	16300	342
222	20241224	145100	131071320	16390	16390	16390	16390	0
223	20241224	145000	131071320	16390	16390	16390	16390	0
224	20241224	144900	131071320	16390	16390	16390	16390	0
225	20241224	144800	131071320	16390	16390	16390	16390	0
226	20241224	144700	131071320	16390	16390	16390	16390	0
227	20241224	144600	131071320	16390	16330	16390	16320	271
228	20241224	144500	126647780	16340	16340	16340	16340	0
229	20241224	144400	126647780	16340	16350	16360	16340	317
230	20241224	144300	121464350	16350	16350	16350	16350	0
231	20241224	144200	121464350	16350	16360	16360	16350	94
232	20241224	144100	119926580	16360	16360	16360	16360	0
233	20241224	144000	119926580	16360	16360	16360	16360	0
234	20241224	143900	119926580	16360	16360	16360	16360	0
235	20241224	143800	119926580	16360	16360	16360	16360	0
236	20241224	143700	119926580	16360	16360	16360	16360	64
237	20241224	143600	118879540	16360	16360	16360	16360	0
238	20241224	143500	118879540	16360	16360	16360	16360	2
239	20241224	143400	118846820	16350	16350	16350	16350	0
240	20241224	143300	118846820	16350	16350	16350	16350	0
241	20241224	143200	118846820	16350	16350	16350	16350	0
242	20241224	143100	118846820	16350	16350	16350	16350	0
243	20241224	143000	118846820	16350	16350	16350	16350	0
244	20241224	142900	118846820	16350	16410	16410	16350	50
245	20241224	142800	118027520	16410	16410	16410	16410	1
246	20241224	142700	118011110	16410	16410	16410	16410	33
247	20241224	142600	117469580	16390	16390	16390	16390	40
248	20241224	142500	116813980	16400	16400	16400	16400	0
249	20241224	142400	116813980	16400	16400	16400	16400	0
250	20241224	142300	116813980	16400	16390	16400	16390	38
251	20241224	142200	116191000	16390	16390	16390	16390	0
252	20241224	142100	116191000	16390	16390	16390	16390	0
253	20241224	142000	116191000	16390	16390	16390	16390	0
254	20241224	141900	116191000	16390	16390	16390	16390	1
255	20241224	141800	116174610	16320	16320	16320	16320	0
256	20241224	141700	116174610	16320	16320	16320	16320	0
257	20241224	141600	116174610	16320	16320	16320	16320	0
258	20241224	141500	116174610	16320	16320	16320	16320	2
259	20241224	141400	116141970	16390	16390	16390	16390	0
260	20241224	141300	116141970	16390	16390	16390	16390	50
261	20241224	141200	115322470	16400	16400	16400	16400	0
262	20241224	141100	115322470	16400	16400	16400	16400	0
263	20241224	141000	115322470	16400	16400	16400	16400	0
264	20241224	140900	115322470	16400	16400	16400	16400	18
265	20241224	140800	115027270	16320	16320	16320	16320	100
266	20241224	140700	113395270	16320	16390	16400	16320	266
267	20241224	140600	109034750	16390	16390	16390	16390	40
268	20241224	140500	108379150	16380	16380	16380	16380	0
269	20241224	140400	108379150	16380	16380	16380	16380	0
270	20241224	140300	108379150	16380	16380	16380	16380	0
271	20241224	140200	108379150	16380	16380	16380	16380	0
272	20241224	140100	108379150	16380	16380	16380	16380	0
273	20241224	140000	108379150	16380	16380	16380	16380	0
274	20241224	135900	108379150	16380	16380	16380	16380	0
275	20241224	135800	108379150	16380	16380	16380	16380	15
276	20241224	135700	108133450	16380	16380	16380	16380	21
277	20241224	135600	107789470	16390	16390	16390	16390	0
278	20241224	135500	107789470	16390	16390	16390	16390	0
279	20241224	135400	107789470	16390	16390	16390	16390	0
280	20241224	135300	107789470	16390	16390	16390	16390	0
281	20241224	135200	107789470	16390	16390	16390	16390	0
282	20241224	135100	107789470	16390	16390	16390	16390	1
283	20241224	135000	107773080	16400	16400	16400	16400	30
284	20241224	134900	107281080	16400	16400	16400	16400	0
285	20241224	134800	107281080	16400	16330	16400	16330	3
286	20241224	134700	107232020	16400	16400	16400	16400	0
287	20241224	134600	107232020	16400	16400	16400	16400	0
288	20241224	134500	107232020	16400	16400	16400	16400	0
289	20241224	134400	107232020	16400	16400	16400	16400	0
290	20241224	134300	107232020	16400	16400	16400	16400	0
291	20241224	134200	107232020	16400	16400	16400	16400	0
292	20241224	134100	107232020	16400	16400	16400	16400	0
293	20241224	134000	107232020	16400	16400	16400	16400	40
294	20241224	133900	106576020	16400	16400	16400	16400	0
295	20241224	133800	106576020	16400	16400	16400	16400	0
296	20241224	133700	106576020	16400	16400	16400	16400	0
297	20241224	133600	106576020	16400	16400	16400	16400	0
298	20241224	133500	106576020	16400	16400	16400	16400	2
299	20241224	133400	106543220	16400	16400	16400	16400	0
300	20241224	133300	106543220	16400	16400	16400	16400	0
301	20241224	133200	106543220	16400	16400	16400	16400	0
302	20241224	133100	106543220	16400	16390	16400	16390	23
303	20241224	133000	106166230	16390	16390	16390	16390	1
304	20241224	132900	106149840	16390	16390	16390	16390	0
305	20241224	132800	106149840	16390	16390	16390	16390	0
306	20241224	132700	106149840	16390	16390	16390	16390	0
307	20241224	132600	106149840	16390	16390	16390	16390	0
308	20241224	132500	106149840	16390	16390	16390	16390	0
309	20241224	132400	106149840	16390	16390	16390	16390	0
310	20241224	132300	106149840	16390	16390	16390	16390	2
311	20241224	132200	106117060	16390	16390	16390	16390	0
312	20241224	132100	106117060	16390	16390	16390	16390	0
313	20241224	132000	106117060	16390	16390	16390	16390	0
314	20241224	131900	106117060	16390	16390	16390	16390	0
315	20241224	131800	106117060	16390	16390	16390	16390	0
316	20241224	131700	106117060	16390	16390	16390	16390	0
317	20241224	131600	106117060	16390	16390	16390	16390	0
318	20241224	131500	106117060	16390	16390	16390	16390	40
319	20241224	131400	105461460	16390	16390	16390	16390	0
320	20241224	131300	105461460	16390	16390	16390	16390	0
321	20241224	131200	105461460	16390	16390	16390	16390	0
322	20241224	131100	105461460	16390	16390	16390	16390	0
323	20241224	131000	105461460	16390	16390	16390	16390	0
324	20241224	130900	105461460	16390	16390	16390	16390	0
325	20241224	130800	105461460	16390	16390	16390	16390	0
326	20241224	130700	105461460	16390	16390	16390	16390	0
327	20241224	130600	105461460	16390	16390	16390	16390	0
328	20241224	130500	105461460	16390	16390	16390	16390	100
329	20241224	130400	103822460	16390	16390	16390	16390	0
330	20241224	130300	103822460	16390	16390	16390	16390	0
331	20241224	130200	103822460	16390	16390	16390	16390	0
332	20241224	130100	103822460	16390	16390	16390	16390	0
333	20241224	130000	103822460	16390	16390	16390	16390	1
334	20241224	125900	103806070	16390	16390	16390	16390	0
335	20241224	125800	103806070	16390	16390	16390	16390	0
336	20241224	125700	103806070	16390	16390	16390	16390	0
337	20241224	125600	103806070	16390	16390	16390	16390	0
338	20241224	125500	103806070	16390	16390	16390	16390	0
339	20241224	125400	103806070	16390	16390	16390	16390	0
340	20241224	125300	103806070	16390	16390	16390	16390	0
341	20241224	125200	103806070	16390	16390	16390	16390	1
342	20241224	125100	103789680	16390	16390	16390	16390	0
343	20241224	125000	103789680	16390	16390	16390	16390	0
344	20241224	124900	103789680	16390	16390	16390	16390	0
345	20241224	124800	103789680	16390	16390	16390	16390	0
346	20241224	124700	103789680	16390	16390	16390	16390	0
347	20241224	124600	103789680	16390	16390	16390	16390	0
348	20241224	124500	103789680	16390	16390	16390	16390	0
349	20241224	124400	103789680	16390	16390	16390	16390	0
350	20241224	124300	103789680	16390	16390	16390	16390	24
351	20241224	124200	103396320	16320	16320	16320	16320	1
352	20241224	124100	103380000	16390	16390	16390	16390	0
353	20241224	124000	103380000	16390	16390	16390	16390	0
354	20241224	123900	103380000	16390	16390	16390	16390	0
355	20241224	123800	103380000	16390	16390	16390	16390	0
356	20241224	123700	103380000	16390	16390	16390	16390	0
357	20241224	123600	103380000	16390	16390	16390	16390	0
358	20241224	123500	103380000	16390	16330	16390	16330	28
359	20241224	123400	102921260	16310	16310	16310	16310	5
360	20241224	123300	102839710	16330	16330	16330	16330	2
361	20241224	123200	102807050	16330	16330	16330	16330	0
362	20241224	123100	102807050	16330	16330	16330	16330	0
363	20241224	123000	102807050	16330	16330	16330	16330	0
364	20241224	122900	102807050	16330	16340	16340	16330	6
365	20241224	122800	102709030	16400	16400	16400	16400	0
366	20241224	122700	102709030	16400	16400	16400	16400	0
367	20241224	122600	102709030	16400	16400	16400	16400	0
368	20241224	122500	102709030	16400	16400	16400	16400	65
369	20241224	122400	101643030	16390	16370	16390	16370	35
370	20241224	122300	101069400	16370	16370	16370	16370	1
371	20241224	122200	101053030	16370	16370	16370	16370	0
372	20241224	122100	101053030	16370	16370	16370	16370	0
373	20241224	122000	101053030	16370	16370	16370	16370	0
374	20241224	121900	101053030	16370	16370	16370	16370	0
375	20241224	121800	101053030	16370	16370	16370	16370	2
376	20241224	121700	101020290	16310	16370	16370	16310	1050
377	20241224	121600	83834790	16410	16410	16410	16410	0
378	20241224	121500	83834790	16410	16410	16410	16410	0
379	20241224	121400	83834790	16410	16410	16410	16410	0
380	20241224	121300	83834790	16410	16410	16410	16410	0
381	20241224	121200	83834790	16410	16410	16410	16410	0
382	20241224	121100	83834790	16410	16410	16410	16410	0
383	20241224	121000	83834790	16410	16410	16410	16410	0
384	20241224	120900	83834790	16410	16410	16410	16410	0
385	20241224	120800	83834790	16410	16410	16410	16410	0
386	20241224	120700	83834790	16410	16410	16410	16410	0
387	20241224	120600	83834790	16410	16410	16410	16410	1
388	20241224	120500	83818380	16390	16390	16390	16390	0
389	20241224	120400	83818380	16390	16390	16390	16390	0
390	20241224	120300	83818380	16390	16390	16390	16390	0
391	20241224	120200	83818380	16390	16390	16390	16390	0
392	20241224	120100	83818380	16390	16380	16390	16380	2
393	20241224	120000	83785610	16380	16380	16380	16380	2
394	20241224	115900	83752850	16380	16380	16380	16380	1
395	20241224	115800	83736470	16290	16290	16290	16290	0
396	20241224	115700	83736470	16290	16290	16290	16290	0
397	20241224	115600	83736470	16290	16290	16290	16290	61
398	20241224	115500	82742780	16270	16270	16270	16270	1
399	20241224	115400	82726510	16270	16270	16270	16270	0
400	20241224	115300	82726510	16270	16270	16270	16270	1
401	20241224	115200	82710240	16270	16270	16270	16270	0
402	20241224	115100	82710240	16270	16270	16270	16270	0
403	20241224	115000	82710240	16270	16270	16270	16270	0
404	20241224	114900	82710240	16270	16270	16270	16270	0
405	20241224	114800	82710240	16270	16270	16270	16270	0
406	20241224	114700	82710240	16270	16270	16270	16270	0
407	20241224	114600	82710240	16270	16270	16270	16270	0
408	20241224	114500	82710240	16270	16280	16280	16270	26
409	20241224	114400	82287180	16380	16380	16380	16380	0
410	20241224	114300	82287180	16380	16380	16380	16380	0
411	20241224	114200	82287180	16380	16380	16380	16380	0
412	20241224	114100	82287180	16380	16380	16380	16380	0
413	20241224	114000	82287180	16380	16380	16380	16380	12
414	20241224	113900	82090620	16260	16260	16260	16260	0
415	20241224	113800	82090620	16260	16260	16260	16260	0
416	20241224	113700	82090620	16260	16260	16260	16260	0
417	20241224	113600	82090620	16260	16260	16260	16260	0
418	20241224	113500	82090620	16260	16260	16260	16260	0
419	20241224	113400	82090620	16260	16260	16260	16260	0
420	20241224	113300	82090620	16260	16260	16260	16260	0
421	20241224	113200	82090620	16260	16260	16260	16260	0
422	20241224	113100	82090620	16260	16260	16260	16260	0
423	20241224	113000	82090620	16260	16260	16260	16260	0
424	20241224	112900	82090620	16260	16260	16260	16260	17
425	20241224	112800	81814200	16260	16260	16260	16260	0
426	20241224	112700	81814200	16260	16350	16370	16260	404
427	20241224	112600	75202320	16350	16350	16350	16350	0
428	20241224	112500	75202320	16350	16350	16350	16350	0
429	20241224	112400	75202320	16350	16350	16350	16350	1
430	20241224	112300	75185970	16400	16400	16400	16400	0
431	20241224	112200	75185970	16400	16390	16400	16390	2
432	20241224	112100	75153180	16260	16260	16260	16260	33
433	20241224	112000	74616600	16260	16260	16260	16260	0
434	20241224	111900	74616600	16260	16260	16260	16260	170
435	20241224	111800	71852400	16260	16260	16260	16260	40
436	20241224	111700	71202000	16270	16270	16270	16270	0
437	20241224	111600	71202000	16270	16270	16270	16270	0
438	20241224	111500	71202000	16270	16270	16270	16270	0
439	20241224	111400	71202000	16270	16270	16270	16270	3
440	20241224	111300	71153190	16290	16290	16290	16290	10
441	20241224	111200	70990290	16290	16290	16290	16290	0
442	20241224	111100	70990290	16290	16270	16290	16270	2
443	20241224	111000	70957730	16270	16300	16300	16270	410
444	20241224	110900	64280080	16300	16300	16300	16300	234
445	20241224	110800	60465880	16310	16310	16310	16310	10
446	20241224	110700	60302780	16300	16300	16300	16300	0
447	20241224	110600	60302780	16300	16310	16310	16300	21
448	20241224	110500	59960470	16310	16310	16310	16310	0
449	20241224	110400	59960470	16310	16310	16310	16310	0
450	20241224	110300	59960470	16310	16310	16310	16310	109
451	20241224	110200	58182680	16310	16310	16310	16310	0
452	20241224	110100	58182680	16310	16310	16310	16310	0
453	20241224	110000	58182680	16310	16310	16310	16310	0
454	20241224	105900	58182680	16310	16350	16350	16310	648
455	20241224	105800	47599550	16350	16350	16350	16350	0
456	20241224	105700	47599550	16350	16360	16360	16350	31
457	20241224	105600	47092490	16420	16420	16420	16420	0
458	20241224	105500	47092490	16420	16420	16420	16420	0
459	20241224	105400	47092490	16420	16420	16420	16420	0
460	20241224	105300	47092490	16420	16420	16420	16420	0
461	20241224	105200	47092490	16420	16420	16420	16420	33
462	20241224	105100	46550630	16420	16420	16420	16420	0
463	20241224	105000	46550630	16420	16420	16420	16420	0
464	20241224	104900	46550630	16420	16420	16420	16420	0
465	20241224	104800	46550630	16420	16420	16420	16420	11
466	20241224	104700	46370010	16430	16430	16430	16430	0
467	20241224	104600	46370010	16430	16430	16430	16430	0
468	20241224	104500	46370010	16430	16430	16430	16430	0
469	20241224	104400	46370010	16430	16430	16430	16430	0
470	20241224	104300	46370010	16430	16430	16430	16430	0
471	20241224	104200	46370010	16430	16430	16430	16430	0
472	20241224	104100	46370010	16430	16430	16430	16430	0
473	20241224	104000	46370010	16430	16430	16430	16430	0
474	20241224	103900	46370010	16430	16430	16430	16430	0
475	20241224	103800	46370010	16430	16430	16430	16430	0
476	20241224	103700	46370010	16430	16430	16430	16430	0
477	20241224	103600	46370010	16430	16430	16430	16430	29
478	20241224	103500	45893540	16340	16340	16340	16340	0
479	20241224	103400	45893540	16340	16340	16340	16340	0
480	20241224	103300	45893540	16340	16340	16340	16340	0
481	20241224	103200	45893540	16340	16340	16340	16330	174
482	20241224	103100	43050600	16340	16340	16340	16340	0
483	20241224	103000	43050600	16340	16340	16340	16340	0
484	20241224	102900	43050600	16340	16340	16340	16340	0
485	20241224	102800	43050600	16340	16340	16340	16340	20
486	20241224	102700	42723800	16340	16340	16340	16340	0
487	20241224	102600	42723800	16340	16340	16340	16340	3
488	20241224	102500	42674780	16330	16330	16330	16330	0
489	20241224	102400	42674780	16330	16330	16330	16330	0
490	20241224	102300	42674780	16330	16330	16330	16330	0
491	20241224	102200	42674780	16330	16330	16330	16330	0
492	20241224	102100	42674780	16330	16330	16330	16330	0
493	20241224	102000	42674780	16330	16330	16330	16330	0
494	20241224	101900	42674780	16330	16330	16330	16330	0
495	20241224	101800	42674780	16330	16380	16380	16330	171
496	20241224	101700	39880500	16380	16380	16380	16380	0
497	20241224	101600	39880500	16380	16380	16380	16380	1
498	20241224	101500	39864120	16380	16380	16380	16380	0
499	20241224	101400	39864120	16380	16380	16380	16380	1
500	20241224	101300	39847740	16370	16370	16370	16370	0
501	20241224	101200	39847740	16370	16370	16370	16370	0
502	20241224	101100	39847740	16370	16370	16370	16370	0
503	20241224	101000	39847740	16370	16380	16380	16370	76
504	20241224	100900	38602870	16370	16370	16370	16370	0
505	20241224	100800	38602870	16370	16390	16390	16370	78
506	20241224	100700	37324490	16440	16440	16440	16440	1
507	20241224	100600	37308050	16430	16430	16430	16430	0
508	20241224	100500	37308050	16430	16430	16430	16430	15
509	20241224	100400	37061600	16430	16430	16430	16430	0
510	20241224	100300	37061600	16430	16430	16430	16430	0
511	20241224	100200	37061600	16430	16460	16460	16430	22
512	20241224	100100	36699540	16480	16480	16480	16480	0
513	20241224	100000	36699540	16480	16480	16480	16480	1
514	20241224	095900	36683060	16400	16400	16400	16400	0
515	20241224	095800	36683060	16400	16400	16400	16400	0
516	20241224	095700	36683060	16400	16400	16400	16400	0
517	20241224	095600	36683060	16400	16400	16400	16400	0
518	20241224	095500	36683060	16400	16400	16400	16400	0
519	20241224	095400	36683060	16400	16400	16400	16400	48
520	20241224	095300	35895860	16430	16430	16430	16430	0
521	20241224	095200	35895860	16430	16430	16430	16430	0
522	20241224	095100	35895860	16430	16430	16430	16430	0
523	20241224	095000	35895860	16430	16430	16430	16430	0
524	20241224	094900	35895860	16430	16430	16430	16430	0
525	20241224	094800	35895860	16430	16430	16430	16430	1
526	20241224	094700	35879430	16430	16430	16430	16430	17
527	20241224	094600	35600120	16390	16390	16390	16390	0
528	20241224	094500	35600120	16390	16390	16390	16390	3
529	20241224	094400	35550950	16430	16430	16430	16430	0
530	20241224	094300	35550950	16430	16430	16430	16430	4
531	20241224	094200	35485230	16420	16430	16430	16420	11
532	20241224	094100	35304540	16430	16440	16490	16430	117
533	20241224	094000	33381120	16450	16450	16450	16450	0
534	20241224	093900	33381120	16450	16450	16450	16450	37
535	20241224	093800	32772470	16450	16450	16450	16450	247
536	20241224	093700	28709320	16500	16500	16500	16500	21
537	20241224	093600	28362820	16450	16450	16450	16450	0
538	20241224	093500	28362820	16450	16450	16450	16450	50
539	20241224	093400	27540320	16510	16510	16510	16510	0
540	20241224	093300	27540320	16510	16430	16510	16430	105
541	20241224	093200	25807090	16500	16500	16500	16500	1
542	20241224	093100	25790590	16520	16520	16520	16520	0
543	20241224	093000	25790590	16520	16520	16520	16520	7
544	20241224	092900	25674950	16530	16530	16530	16530	0
545	20241224	092800	25674950	16530	16530	16530	16530	0
546	20241224	092700	25674950	16530	16530	16530	16530	0
547	20241224	092600	25674950	16530	16530	16530	16530	32
548	20241224	092500	25145990	16530	16530	16530	16530	0
549	20241224	092400	25145990	16530	16530	16530	16530	0
550	20241224	092300	25145990	16530	16530	16530	16530	0
551	20241224	092200	25145990	16530	16520	16530	16520	385
552	20241224	092100	18784710	16520	16520	16520	16520	46
553	20241224	092000	18024790	16520	16520	16520	16520	3
554	20241224	091900	17975230	16520	16520	16520	16520	1
555	20241224	091800	17958710	16430	16430	16430	16430	0
556	20241224	091700	17958710	16430	16430	16430	16430	62
557	20241224	091600	16940050	16550	16550	16550	16550	0
558	20241224	091500	16940050	16550	16550	16550	16550	84
559	20241224	091400	15549850	16500	16510	16510	16500	210
560	20241224	091300	12084750	16500	16500	16500	16500	0
561	20241224	091200	12084750	16500	16550	16550	16500	26
562	20241224	091100	11654550	16510	16500	16510	16500	159
563	20241224	091000	9029960	16500	16450	16500	16450	375
564	20241224	090900	2860960	16500	16500	16500	16500	0
565	20241224	090800	2860960	16500	16500	16500	16500	0
566	20241224	090700	2860960	16500	16500	16500	16500	0
567	20241224	090600	2860960	16500	16500	16500	16500	0
568	20241224	090500	2860960	16500	16500	16500	16500	5
569	20241224	090400	2778460	16500	16550	16550	16500	60
570	20241224	090300	1786960	16570	16560	16570	16560	100
571	20241224	090200	130460	16570	16570	16570	16570	0
572	20241224	090100	130460	16570	16570	16570	16570	1
573	20241224	090000	113890	16270	16270	16270	16270	7