KissMeData/006060/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	184700	969264125	4595	4595	4595	4595	4382
3	20241224	184600	969264125	4595	4595	4595	4595	0
4	20241224	184500	969264125	4595	4595	4595	4595	0
5	20241224	184400	969264125	4595	4595	4595	4595	0
6	20241224	184300	969264125	4595	4595	4595	4595	0
7	20241224	184200	969264125	4595	4595	4595	4595	0
8	20241224	184100	969264125	4595	4595	4595	4595	0
9	20241224	184000	969264125	4595	4595	4595	4595	0
10	20241224	183900	969264125	4595	4595	4595	4595	0
11	20241224	183800	969264125	4595	4595	4595	4595	0
12	20241224	183700	969264125	4595	4595	4595	4595	0
13	20241224	183600	969264125	4595	4595	4595	4595	0
14	20241224	183500	969264125	4595	4595	4595	4595	0
15	20241224	183400	969264125	4595	4595	4595	4595	0
16	20241224	183300	969264125	4595	4595	4595	4595	0
17	20241224	183200	969264125	4595	4595	4595	4595	0
18	20241224	183100	969264125	4595	4595	4595	4595	0
19	20241224	183000	969264125	4595	4595	4595	4595	0
20	20241224	182900	969264125	4595	4595	4595	4595	0
21	20241224	182800	969264125	4595	4595	4595	4595	0
22	20241224	182700	969264125	4595	4595	4595	4595	0
23	20241224	182600	969264125	4595	4595	4595	4595	0
24	20241224	182500	969264125	4595	4595	4595	4595	0
25	20241224	182400	969264125	4595	4595	4595	4595	0
26	20241224	182300	969264125	4595	4595	4595	4595	0
27	20241224	182200	969264125	4595	4595	4595	4595	0
28	20241224	182100	969264125	4595	4595	4595	4595	0
29	20241224	182000	969264125	4595	4595	4595	4595	0
30	20241224	181900	969264125	4595	4595	4595	4595	0
31	20241224	181800	969264125	4595	4595	4595	4595	0
32	20241224	181700	969264125	4595	4595	4595	4595	4382
33	20241224	181600	969264125	4595	4595	4595	4595	0
34	20241224	181500	969264125	4595	4595	4595	4595	0
35	20241224	181400	969264125	4595	4595	4595	4595	0
36	20241224	181300	969264125	4595	4595	4595	4595	0
37	20241224	181200	969264125	4595	4595	4595	4595	0
38	20241224	181100	969264125	4595	4595	4595	4595	0
39	20241224	181000	969264125	4595	4595	4595	4595	0
40	20241224	180900	969264125	4595	4595	4595	4595	0
41	20241224	180800	969264125	4595	4595	4595	4595	0
42	20241224	180700	969264125	4595	4595	4595	4595	0
43	20241224	180600	969264125	4595	4595	4595	4595	0
44	20241224	180500	969264125	4595	4595	4595	4595	0
45	20241224	180400	969264125	4595	4595	4595	4595	0
46	20241224	180300	969264125	4595	4595	4595	4595	0
47	20241224	180200	969264125	4595	4595	4595	4595	0
48	20241224	180100	969264125	4595	4595	4595	4595	0
49	20241224	180000	969264125	4595	4595	4595	4595	0
50	20241224	175900	969264125	4595	4595	4595	4595	0
51	20241224	175800	969264125	4595	4595	4595	4595	0
52	20241224	175700	969264125	4595	4595	4595	4595	0
53	20241224	175600	969264125	4595	4595	4595	4595	0
54	20241224	175500	969264125	4595	4595	4595	4595	0
55	20241224	175400	969264125	4595	4595	4595	4595	0
56	20241224	175300	969264125	4595	4595	4595	4595	0
57	20241224	175200	969264125	4595	4595	4595	4595	0
58	20241224	175100	969264125	4595	4595	4595	4595	0
59	20241224	175000	969264125	4595	4595	4595	4595	0
60	20241224	174900	969264125	4595	4595	4595	4595	0
61	20241224	174800	969264125	4595	4595	4595	4595	0
62	20241224	174700	969264125	4595	4595	4595	4595	4382
63	20241224	174600	969264125	4595	4595	4595	4595	0
64	20241224	174500	969264125	4595	4595	4595	4595	0
65	20241224	174400	969264125	4595	4595	4595	4595	0
66	20241224	174300	969264125	4595	4595	4595	4595	0
67	20241224	174200	969264125	4595	4595	4595	4595	0
68	20241224	174100	969264125	4595	4595	4595	4595	0
69	20241224	174000	969264125	4595	4595	4595	4595	0
70	20241224	173900	969264125	4595	4595	4595	4595	0
71	20241224	173800	969264125	4595	4595	4595	4595	0
72	20241224	173700	969264125	4595	4595	4595	4595	0
73	20241224	173600	969264125	4595	4595	4595	4595	0
74	20241224	173500	969264125	4595	4595	4595	4595	0
75	20241224	173400	969264125	4595	4595	4595	4595	0
76	20241224	173300	969264125	4595	4595	4595	4595	0
77	20241224	173200	969264125	4595	4595	4595	4595	0
78	20241224	173100	969264125	4595	4595	4595	4595	0
79	20241224	173000	969264125	4595	4595	4595	4595	0
80	20241224	172900	969264125	4595	4595	4595	4595	0
81	20241224	172800	969264125	4595	4595	4595	4595	0
82	20241224	172700	969264125	4595	4595	4595	4595	0
83	20241224	172600	969264125	4595	4595	4595	4595	0
84	20241224	172500	969264125	4595	4595	4595	4595	0
85	20241224	172400	969264125	4595	4595	4595	4595	0
86	20241224	172300	969264125	4595	4595	4595	4595	0
87	20241224	172200	969264125	4595	4595	4595	4595	0
88	20241224	172100	969264125	4595	4595	4595	4595	0
89	20241224	172000	969264125	4595	4595	4595	4595	0
90	20241224	171900	969264125	4595	4595	4595	4595	0
91	20241224	171800	969264125	4595	4595	4595	4595	0
92	20241224	171700	969264125	4595	4595	4595	4595	4382
93	20241224	171600	969264125	4595	4595	4595	4595	0
94	20241224	171500	969264125	4595	4595	4595	4595	0
95	20241224	171400	969264125	4595	4595	4595	4595	0
96	20241224	171300	969264125	4595	4595	4595	4595	0
97	20241224	171200	969264125	4595	4595	4595	4595	0
98	20241224	171100	969264125	4595	4595	4595	4595	0
99	20241224	171000	969264125	4595	4595	4595	4595	0
100	20241224	170900	969264125	4595	4595	4595	4595	0
101	20241224	170800	969264125	4595	4595	4595	4595	0
102	20241224	170700	969264125	4595	4595	4595	4595	0
103	20241224	170600	969264125	4595	4595	4595	4595	0
104	20241224	170500	969264125	4595	4595	4595	4595	0
105	20241224	170400	969264125	4595	4595	4595	4595	0
106	20241224	170300	969264125	4595	4595	4595	4595	0
107	20241224	170200	969264125	4595	4595	4595	4595	0
108	20241224	170100	969264125	4595	4595	4595	4595	0
109	20241224	170000	969264125	4595	4595	4595	4595	0
110	20241224	165900	969264125	4595	4595	4595	4595	0
111	20241224	165800	969264125	4595	4595	4595	4595	0
112	20241224	165700	969264125	4595	4595	4595	4595	0
113	20241224	165600	969264125	4595	4595	4595	4595	0
114	20241224	165500	969264125	4595	4595	4595	4595	0
115	20241224	165400	969264125	4595	4595	4595	4595	0
116	20241224	165300	969264125	4595	4595	4595	4595	0
117	20241224	165200	969264125	4595	4595	4595	4595	0
118	20241224	165100	969264125	4595	4595	4595	4595	0
119	20241224	165000	969264125	4595	4595	4595	4595	0
120	20241224	164900	969264125	4595	4595	4595	4595	0
121	20241224	164800	969264125	4595	4595	4595	4595	0
122	20241224	164700	969264125	4595	4595	4595	4595	4382
123	20241224	164600	969264125	4595	4595	4595	4595	0
124	20241224	164500	969264125	4595	4595	4595	4595	0
125	20241224	164400	969264125	4595	4595	4595	4595	0
126	20241224	164300	969264125	4595	4595	4595	4595	0
127	20241224	164200	969264125	4595	4595	4595	4595	0
128	20241224	164100	969264125	4595	4595	4595	4595	0
129	20241224	164000	969264125	4595	4595	4595	4595	0
130	20241224	163900	969264125	4595	4595	4595	4595	0
131	20241224	163800	969264125	4595	4595	4595	4595	0
132	20241224	163700	969264125	4595	4595	4595	4595	0
133	20241224	163600	969264125	4595	4595	4595	4595	0
134	20241224	163500	969264125	4595	4595	4595	4595	0
135	20241224	163400	969264125	4595	4595	4595	4595	0
136	20241224	163300	969264125	4595	4595	4595	4595	0
137	20241224	163200	969264125	4595	4595	4595	4595	0
138	20241224	163100	969264125	4595	4595	4595	4595	0
139	20241224	163000	969264125	4595	4595	4595	4595	0
140	20241224	162900	969264125	4595	4595	4595	4595	0
141	20241224	162800	969264125	4595	4595	4595	4595	0
142	20241224	162700	969264125	4595	4595	4595	4595	0
143	20241224	162600	969264125	4595	4595	4595	4595	0
144	20241224	162500	969264125	4595	4595	4595	4595	0
145	20241224	162400	969264125	4595	4595	4595	4595	0
146	20241224	162300	969264125	4595	4595	4595	4595	0
147	20241224	162200	969264125	4595	4595	4595	4595	0
148	20241224	162100	969264125	4595	4595	4595	4595	0
149	20241224	162000	969264125	4595	4595	4595	4595	0
150	20241224	161900	969264125	4595	4595	4595	4595	0
151	20241224	161800	969264125	4595	4595	4595	4595	0
152	20241224	161700	969264125	4595	4595	4595	4595	4382
153	20241224	161600	969264125	4595	4595	4595	4595	0
154	20241224	161500	969264125	4595	4595	4595	4595	0
155	20241224	161400	969264125	4595	4595	4595	4595	0
156	20241224	161300	969264125	4595	4595	4595	4595	0
157	20241224	161200	969264125	4595	4595	4595	4595	0
158	20241224	161100	969264125	4595	4595	4595	4595	0
159	20241224	161000	969264125	4595	4595	4595	4595	0
160	20241224	160900	969264125	4595	4595	4595	4595	0
161	20241224	160800	969264125	4595	4595	4595	4595	0
162	20241224	160700	969264125	4595	4595	4595	4595	0
163	20241224	160600	969264125	4595	4595	4595	4595	0
164	20241224	160500	969264125	4595	4595	4595	4595	0
165	20241224	160400	969264125	4595	4595	4595	4595	0
166	20241224	160300	969264125	4595	4595	4595	4595	0
167	20241224	160200	969264125	4595	4595	4595	4595	0
168	20241224	160100	969264125	4595	4595	4595	4595	0
169	20241224	160000	969264125	4595	4595	4595	4595	0
170	20241224	155900	969264125	4595	4595	4595	4595	0
171	20241224	155800	969264125	4595	4595	4595	4595	0
172	20241224	155700	969264125	4595	4595	4595	4595	0
173	20241224	155600	969264125	4595	4595	4595	4595	0
174	20241224	155500	969264125	4595	4595	4595	4595	0
175	20241224	155400	969264125	4595	4595	4595	4595	0
176	20241224	155300	969264125	4595	4595	4595	4595	0
177	20241224	155200	969264125	4595	4595	4595	4595	0
178	20241224	155100	969264125	4595	4595	4595	4595	0
179	20241224	155000	969264125	4595	4595	4595	4595	0
180	20241224	154900	969264125	4595	4595	4595	4595	0
181	20241224	154800	969264125	4595	4595	4595	4595	0
182	20241224	154700	969264125	4595	4595	4595	4595	4382
183	20241224	154600	969264125	4595	4595	4595	4595	0
184	20241224	154500	969264125	4595	4595	4595	4595	0
185	20241224	154400	969264125	4595	4595	4595	4595	0
186	20241224	154300	969264125	4595	4595	4595	4595	0
187	20241224	154200	969264125	4595	4595	4595	4595	0
188	20241224	154100	969264125	4595	4595	4595	4595	0
189	20241224	154000	969264125	4595	4595	4595	4595	0
190	20241224	153900	969264125	4595	4595	4595	4595	0
191	20241224	153800	969264125	4595	4595	4595	4595	0
192	20241224	153700	969264125	4595	4595	4595	4595	0
193	20241224	153600	969264125	4595	4595	4595	4595	0
194	20241224	153500	969264125	4595	4595	4595	4595	0
195	20241224	153400	969264125	4595	4595	4595	4595	0
196	20241224	153300	969264125	4595	4595	4595	4595	0
197	20241224	153200	969264125	4595	4595	4595	4595	0
198	20241224	153100	969264125	4595	4595	4595	4595	0
199	20241224	153000	969264125	4595	4595	4595	4595	4382
200	20241224	152900	949128835	4595	4595	4595	4595	0
201	20241224	152800	949128835	4595	4595	4595	4595	0
202	20241224	152700	949128835	4595	4595	4595	4595	0
203	20241224	152600	949128835	4595	4595	4595	4595	0
204	20241224	152500	949128835	4595	4595	4595	4595	0
205	20241224	152400	949128835	4595	4595	4595	4595	0
206	20241224	152300	949128835	4595	4595	4595	4595	0
207	20241224	152200	949128835	4595	4595	4595	4595	0
208	20241224	152100	949128835	4595	4595	4595	4595	0
209	20241224	152000	949128835	4595	4595	4595	4595	0
210	20241224	151900	949128835	4595	4570	4595	4550	3102
211	20241224	151800	934982545	4570	4570	4595	4560	3808
212	20241224	151700	917578395	4595	4585	4595	4565	2437
213	20241224	151600	906422800	4595	4575	4595	4575	811
214	20241224	151500	902700910	4575	4580	4595	4565	9131
215	20241224	151400	860918270	4595	4580	4595	4580	145
216	20241224	151300	860253735	4595	4580	4595	4580	201
217	20241224	151200	859332555	4590	4585	4590	4580	661
218	20241224	151100	856301180	4585	4590	4590	4585	118
219	20241224	151000	855760135	4585	4590	4595	4585	160
220	20241224	150900	855026230	4595	4595	4595	4595	0
221	20241224	150800	855026230	4595	4585	4595	4585	148
222	20241224	150700	854347360	4595	4585	4595	4585	168
223	20241224	150600	853576740	4595	4595	4595	4595	29
224	20241224	150500	853443485	4590	4595	4595	4585	133
225	20241224	150400	852833610	4585	4585	4595	4585	153
226	20241224	150300	852131845	4595	4595	4595	4595	28
227	20241224	150200	852003185	4585	4585	4585	4585	114
228	20241224	150100	851480495	4595	4590	4595	4585	176
229	20241224	150000	850672820	4590	4590	4590	4590	44
230	20241224	145900	850470860	4590	4595	4595	4590	94
231	20241224	145800	850039385	4595	4590	4595	4590	141
232	20241224	145700	849392055	4595	4595	4595	4595	34
233	20241224	145600	849235825	4590	4590	4595	4590	409
234	20241224	145500	847358225	4595	4590	4595	4590	135
235	20241224	145400	846738440	4595	4595	4600	4595	281
236	20241224	145300	845447235	4590	4595	4595	4590	244
237	20241224	145200	844326650	4595	4590	4595	4590	136
238	20241224	145100	843702275	4595	4590	4595	4590	194
239	20241224	145000	842811555	4595	4595	4595	4590	5
240	20241224	144900	842788590	4595	4590	4595	4590	147
241	20241224	144800	842113670	4595	4590	4595	4590	166
242	20241224	144700	841351525	4590	4590	4590	4590	36
243	20241224	144600	841186285	4595	4590	4595	4590	128
244	20241224	144500	840598640	4595	4595	4595	4590	97
245	20241224	144400	840153245	4595	4595	4595	4590	141
246	20241224	144300	839505475	4595	4595	4595	4590	138
247	20241224	144200	838871915	4595	4590	4595	4590	208
248	20241224	144100	837916935	4595	4595	4595	4595	0
249	20241224	144000	837916935	4595	4590	4595	4590	255
250	20241224	143900	836746230	4595	4595	4595	4595	1
251	20241224	143800	836741635	4600	4595	4600	4590	694
252	20241224	143700	833554780	4600	4595	4600	4595	1229
253	20241224	143600	827907030	4600	4595	4600	4595	479
254	20241224	143500	825705545	4605	4605	4605	4605	0
255	20241224	143400	825705545	4605	4595	4605	4595	31
256	20241224	143300	825563040	4605	4595	4605	4595	271
257	20241224	143200	824316795	4600	4600	4600	4600	26
258	20241224	143100	824197195	4595	4595	4595	4595	103
259	20241224	143000	823723910	4605	4605	4605	4605	0
260	20241224	142900	823723910	4605	4600	4605	4600	137
261	20241224	142800	823093570	4610	4610	4610	4610	0
262	20241224	142700	823093570	4610	4600	4610	4600	150
263	20241224	142600	822403265	4610	4600	4610	4600	169
264	20241224	142500	821625520	4605	4605	4605	4605	1
265	20241224	142400	821620915	4605	4605	4610	4600	154
266	20241224	142300	820912340	4605	4600	4610	4595	558
267	20241224	142200	818345110	4605	4605	4605	4605	0
268	20241224	142100	818345110	4605	4600	4605	4600	147
269	20241224	142000	817668765	4605	4600	4605	4595	168
270	20241224	141900	816895915	4600	4600	4600	4600	1
271	20241224	141800	816891315	4605	4600	4605	4600	149
272	20241224	141700	816205765	4605	4605	4605	4600	169
273	20241224	141600	815428060	4600	4600	4600	4600	10
274	20241224	141500	815382060	4595	4600	4600	4595	138
275	20241224	141400	814747870	4600	4600	4600	4600	106
276	20241224	141300	814260270	4610	4610	4610	4610	0
277	20241224	141200	814260270	4610	4610	4610	4610	0
278	20241224	141100	814260270	4610	4610	4610	4610	1638
279	20241224	141000	806709090	4610	4610	4610	4610	0
280	20241224	140900	806709090	4610	4610	4610	4610	142
281	20241224	140800	806054470	4610	4615	4615	4610	699
282	20241224	140700	802829585	4610	4610	4610	4610	0
283	20241224	140600	802829585	4610	4610	4615	4610	208
284	20241224	140500	801870455	4610	4605	4610	4605	1147
285	20241224	140400	796583130	4600	4590	4600	4590	595
286	20241224	140300	793847400	4590	4590	4590	4590	0
287	20241224	140200	793847400	4590	4590	4590	4590	0
288	20241224	140100	793847400	4590	4590	4590	4590	25
289	20241224	140000	793732650	4600	4600	4600	4600	0
290	20241224	135900	793732650	4600	4600	4600	4600	0
291	20241224	135800	793732650	4600	4600	4600	4600	5
292	20241224	135700	793709650	4600	4600	4600	4600	0
293	20241224	135600	793709650	4600	4600	4600	4600	0
294	20241224	135500	793709650	4600	4600	4600	4600	0
295	20241224	135400	793709650	4600	4600	4600	4600	0
296	20241224	135300	793709650	4600	4600	4600	4600	0
297	20241224	135200	793709650	4600	4600	4600	4600	30
298	20241224	135100	793571650	4595	4595	4595	4595	2324
299	20241224	135000	782892870	4595	4605	4605	4595	3799
300	20241224	134900	765415235	4605	4605	4605	4605	183
301	20241224	134800	764572520	4605	4605	4605	4605	0
302	20241224	134700	764572520	4605	4605	4605	4605	0
303	20241224	134600	764572520	4605	4605	4605	4605	0
304	20241224	134500	764572520	4605	4605	4605	4605	100
305	20241224	134400	764112020	4605	4600	4605	4600	469
306	20241224	134300	761952395	4600	4600	4600	4600	0
307	20241224	134200	761952395	4600	4600	4600	4600	25
308	20241224	134100	761837395	4600	4600	4600	4600	7
309	20241224	134000	761805195	4600	4600	4600	4600	113
310	20241224	133900	761285395	4590	4590	4590	4590	23
311	20241224	133800	761179825	4600	4600	4600	4600	1
312	20241224	133700	761175225	4590	4590	4590	4590	0
313	20241224	133600	761175225	4590	4590	4590	4590	244
314	20241224	133500	760055265	4590	4590	4590	4590	500
315	20241224	133400	757760265	4590	4590	4590	4590	0
316	20241224	133300	757760265	4590	4595	4595	4590	49
317	20241224	133200	757535230	4595	4595	4595	4585	1787
318	20241224	133100	749327505	4595	4595	4595	4595	425
319	20241224	133000	747374630	4600	4600	4600	4600	0
320	20241224	132900	747374630	4600	4600	4600	4600	5
321	20241224	132800	747351630	4595	4595	4595	4595	24
322	20241224	132700	747241350	4600	4600	4600	4600	3
323	20241224	132600	747227550	4595	4605	4605	4570	11983
324	20241224	132500	692232460	4610	4610	4610	4610	6
325	20241224	132400	692204800	4610	4610	4610	4610	6
326	20241224	132300	692177140	4610	4610	4610	4610	0
327	20241224	132200	692177140	4610	4610	4610	4610	1
328	20241224	132100	692172530	4610	4610	4610	4610	11
329	20241224	132000	692121820	4610	4610	4610	4610	85
330	20241224	131900	691729970	4610	4610	4610	4610	15
331	20241224	131800	691660820	4605	4605	4605	4605	0
332	20241224	131700	691660820	4605	4605	4605	4605	24
333	20241224	131600	691550300	4605	4605	4605	4605	0
334	20241224	131500	691550300	4605	4605	4605	4605	0
335	20241224	131400	691550300	4605	4605	4605	4605	24
336	20241224	131300	691439780	4605	4605	4605	4605	0
337	20241224	131200	691439780	4605	4605	4605	4605	618
338	20241224	131100	688593890	4605	4600	4605	4600	535
339	20241224	131000	686130340	4600	4600	4600	4600	0
340	20241224	130900	686130340	4600	4590	4600	4590	59
341	20241224	130800	685859190	4600	4595	4600	4595	634
342	20241224	130700	682945955	4585	4595	4600	4565	9770
343	20241224	130600	638170140	4595	4595	4595	4595	24
344	20241224	130500	638059860	4600	4600	4600	4600	5
345	20241224	130400	638036860	4600	4600	4600	4600	0
346	20241224	130300	638036860	4600	4600	4600	4600	1
347	20241224	130200	638032260	4605	4605	4605	4605	0
348	20241224	130100	638032260	4605	4605	4605	4605	0
349	20241224	130000	638032260	4605	4605	4605	4605	0
350	20241224	125900	638032260	4605	4605	4605	4605	0
351	20241224	125800	638032260	4605	4605	4605	4605	0
352	20241224	125700	638032260	4605	4600	4605	4600	63
353	20241224	125600	637742440	4600	4600	4605	4600	228
354	20241224	125500	636693600	4590	4595	4600	4590	245
355	20241224	125400	635568780	4595	4590	4595	4590	41
356	20241224	125300	635380550	4595	4595	4595	4595	2
357	20241224	125200	635371360	4600	4590	4600	4590	1001
358	20241224	125100	630774760	4600	4595	4600	4595	679
359	20241224	125000	627654345	4600	4595	4600	4595	43
360	20241224	124900	627456715	4600	4600	4600	4600	28
361	20241224	124800	627327915	4595	4595	4595	4595	212
362	20241224	124700	626353775	4600	4600	4600	4600	425
363	20241224	124600	624398775	4605	4605	4605	4605	98
364	20241224	124500	623947485	4610	4610	4610	4610	5
365	20241224	124400	623924435	4605	4605	4605	4605	24
366	20241224	124300	623813915	4605	4605	4605	4605	306
367	20241224	124200	622404785	4610	4610	4610	4610	78
368	20241224	124100	622045205	4610	4610	4610	4610	1250
369	20241224	124000	616282705	4615	4615	4615	4615	118
370	20241224	123900	615738135	4615	4600	4615	4600	2503
371	20241224	123800	604208455	4605	4605	4605	4605	0
372	20241224	123700	604208455	4605	4600	4605	4600	42
373	20241224	123600	604015210	4605	4605	4605	4605	0
374	20241224	123500	604015210	4605	4605	4605	4605	8
375	20241224	123400	603978370	4600	4600	4600	4600	33
376	20241224	123300	603826570	4605	4605	4605	4605	0
377	20241224	123200	603826570	4605	4600	4605	4600	40
378	20241224	123100	603642530	4605	4605	4605	4605	0
379	20241224	123000	603642530	4605	4600	4605	4600	71
380	20241224	122900	603315860	4600	4600	4600	4600	1
381	20241224	122800	603311260	4605	4600	4605	4600	56
382	20241224	122700	603053545	4600	4600	4600	4600	57
383	20241224	122600	602791345	4605	4600	4605	4600	820
384	20241224	122500	599018495	4605	4600	4610	4600	277
385	20241224	122400	597742820	4605	4605	4605	4605	0
386	20241224	122300	597742820	4605	4600	4605	4600	42
387	20241224	122200	597549575	4605	4605	4605	4605	0
388	20241224	122100	597549575	4605	4605	4605	4605	2
389	20241224	122000	597540365	4605	4605	4605	4605	0
390	20241224	121900	597540365	4605	4605	4610	4605	466
391	20241224	121800	595394365	4605	4605	4605	4605	0
392	20241224	121700	595394365	4605	4605	4605	4605	43
393	20241224	121600	595196350	4610	4610	4610	4610	128
394	20241224	121500	594606270	4605	4605	4605	4605	0
395	20241224	121400	594606270	4605	4605	4605	4605	714
396	20241224	121300	591318300	4610	4605	4610	4605	34
397	20241224	121200	591161725	4610	4610	4610	4610	50
398	20241224	121100	590931225	4610	4600	4610	4600	524
399	20241224	121000	588516110	4600	4600	4600	4600	33
400	20241224	120900	588364310	4605	4605	4605	4605	0
401	20241224	120800	588364310	4605	4605	4605	4605	59
402	20241224	120700	588092615	4605	4605	4605	4605	750
403	20241224	120600	584638865	4610	4605	4610	4605	102
404	20241224	120500	584168810	4605	4605	4605	4605	78
405	20241224	120400	583809620	4600	4600	4600	4600	0
406	20241224	120300	583809620	4600	4600	4600	4600	60
407	20241224	120200	583533620	4600	4600	4600	4600	89
408	20241224	120100	583124220	4600	4600	4600	4600	32
409	20241224	120000	582977020	4600	4600	4600	4600	22
410	20241224	115900	582875820	4605	4605	4605	4605	44
411	20241224	115800	582673200	4605	4605	4605	4605	1500
412	20241224	115700	575765700	4605	4605	4605	4605	58
413	20241224	115600	575498610	4605	4605	4605	4605	10
414	20241224	115500	575452560	4605	4605	4605	4605	0
415	20241224	115400	575452560	4605	4605	4605	4605	251
416	20241224	115300	574296705	4600	4600	4600	4600	243
417	20241224	115200	573178905	4595	4595	4600	4595	107
418	20241224	115100	572686990	4595	4595	4595	4595	0
419	20241224	115000	572686990	4595	4595	4595	4595	233
420	20241224	114900	571616355	4600	4600	4600	4600	0
421	20241224	114800	571616355	4600	4600	4600	4600	78
422	20241224	114700	571257555	4595	4595	4595	4595	200
423	20241224	114600	570338555	4605	4615	4615	4605	1442
424	20241224	114500	563687590	4615	4615	4615	4615	0
425	20241224	114400	563687590	4615	4615	4615	4615	750
426	20241224	114300	560226340	4610	4610	4610	4610	57
427	20241224	114200	559963570	4610	4610	4610	4610	0
428	20241224	114100	559963570	4610	4605	4610	4605	56
429	20241224	114000	559705530	4605	4605	4605	4605	2
430	20241224	113900	559696320	4600	4600	4600	4600	33
431	20241224	113800	559544520	4600	4600	4600	4600	24
432	20241224	113700	559434120	4600	4600	4600	4600	33
433	20241224	113600	559282320	4600	4600	4600	4600	0
434	20241224	113500	559282320	4600	4600	4600	4600	57
435	20241224	113400	559020120	4595	4595	4595	4595	211
436	20241224	113300	558050575	4590	4590	4590	4590	0
437	20241224	113200	558050575	4590	4590	4590	4590	24
438	20241224	113100	557940415	4590	4595	4595	4590	822
439	20241224	113000	554166335	4595	4600	4600	4595	1101
440	20241224	112900	549105300	4600	4600	4600	4600	0
441	20241224	112800	549105300	4600	4605	4605	4600	759
442	20241224	112700	545612820	4605	4605	4605	4605	347
443	20241224	112600	544014885	4610	4610	4610	4610	361
444	20241224	112500	542350675	4615	4615	4615	4615	1810
445	20241224	112400	533997525	4615	4615	4615	4615	25
446	20241224	112300	533882150	4615	4620	4620	4615	390
447	20241224	112200	532080510	4615	4615	4615	4615	2
448	20241224	112100	532071280	4615	4615	4615	4615	57
449	20241224	112000	531808225	4620	4620	4620	4620	168
450	20241224	111900	531032065	4620	4615	4620	4615	104
451	20241224	111800	530552100	4615	4615	4615	4615	0
452	20241224	111700	530552100	4615	4615	4615	4615	32
453	20241224	111600	530404420	4615	4615	4615	4615	24
454	20241224	111500	530293660	4620	4615	4620	4615	34
455	20241224	111400	530136745	4620	4620	4620	4620	2
456	20241224	111300	530127505	4615	4615	4615	4615	31
457	20241224	111200	529984440	4615	4615	4615	4615	33
458	20241224	111100	529832145	4625	4625	4625	4625	0
459	20241224	111000	529832145	4625	4625	4625	4625	0
460	20241224	110900	529832145	4625	4620	4625	4620	5
461	20241224	110800	529809035	4615	4615	4615	4615	33
462	20241224	110700	529656740	4625	4625	4625	4625	5
463	20241224	110600	529633615	4620	4620	4620	4620	480
464	20241224	110500	527416015	4620	4625	4625	4620	2281
465	20241224	110400	516866965	4625	4625	4630	4625	99
466	20241224	110300	516408905	4630	4625	4630	4625	101
467	20241224	110200	515941655	4625	4625	4625	4625	396
468	20241224	110100	514110155	4620	4620	4625	4620	39
469	20241224	110000	513929970	4620	4620	4620	4620	219
470	20241224	105900	512918190	4615	4615	4615	4615	57
471	20241224	105800	512655135	4620	4620	4620	4620	192
472	20241224	105700	511768095	4615	4615	4615	4615	62
473	20241224	105600	511481965	4615	4615	4615	4615	25
474	20241224	105500	511366590	4615	4615	4615	4615	8
475	20241224	105400	511329670	4620	4620	4620	4620	0
476	20241224	105300	511329670	4620	4615	4620	4615	36
477	20241224	105200	511163515	4615	4605	4615	4605	728
478	20241224	105100	507805950	4600	4600	4600	4600	25
479	20241224	105000	507690950	4600	4600	4600	4600	32
480	20241224	104900	507543750	4600	4600	4600	4600	57
481	20241224	104800	507281550	4600	4600	4600	4600	0
482	20241224	104700	507281550	4600	4600	4600	4600	69
483	20241224	104600	506964150	4600	4600	4600	4600	108
484	20241224	104500	506467350	4605	4605	4605	4600	664
485	20241224	104400	503409680	4605	4605	4605	4605	33
486	20241224	104300	503257715	4605	4605	4605	4605	24
487	20241224	104200	503147195	4610	4605	4610	4605	450
488	20241224	104100	501074935	4605	4600	4605	4600	1326
489	20241224	104000	494972175	4595	4595	4595	4595	301
490	20241224	103900	493589080	4600	4600	4605	4600	1197
491	20241224	103800	488082875	4595	4595	4600	4595	1206
492	20241224	103700	482539800	4595	4590	4595	4590	34
493	20241224	103600	482383735	4600	4595	4600	4595	703
494	20241224	103500	479150945	4595	4595	4595	4590	36
495	20241224	103400	478985690	4595	4595	4595	4595	5
496	20241224	103300	478962715	4595	4595	4595	4595	786
497	20241224	103200	475351045	4595	4600	4600	4595	34
498	20241224	103100	475194805	4600	4600	4600	4600	1
499	20241224	103000	475190205	4595	4600	4600	4595	34
500	20241224	102900	475033970	4605	4600	4605	4600	377
501	20241224	102800	473299385	4600	4600	4600	4600	38
502	20241224	102700	473124585	4615	4620	4620	4605	1951
503	20241224	102600	464123015	4630	4640	4640	4625	872
504	20241224	102500	460087265	4640	4605	4640	4605	8851
505	20241224	102400	419053935	4620	4595	4620	4595	952
506	20241224	102300	414669975	4595	4595	4595	4595	0
507	20241224	102200	414669975	4595	4595	4595	4595	441
508	20241224	102100	412643580	4600	4590	4600	4590	1196
509	20241224	102000	407150905	4595	4595	4595	4595	22
510	20241224	101900	407049815	4595	4595	4595	4595	33
511	20241224	101800	406898180	4595	4595	4595	4595	501
512	20241224	101700	404596085	4595	4595	4600	4595	35
513	20241224	101600	404435255	4600	4595	4600	4595	6
514	20241224	101500	404407660	4600	4605	4610	4590	3024
515	20241224	101400	390500460	4610	4610	4610	4610	6
516	20241224	101300	390472800	4610	4610	4610	4610	923
517	20241224	101200	386217770	4615	4615	4615	4615	13
518	20241224	101100	386157775	4620	4620	4625	4620	2011
519	20241224	101000	376866935	4620	4620	4620	4620	65
520	20241224	100900	376566635	4625	4625	4625	4625	1047
521	20241224	100800	371724260	4625	4630	4630	4625	131
522	20241224	100700	371117945	4625	4620	4625	4620	308
523	20241224	100600	369694600	4615	4615	4615	4615	37
524	20241224	100500	369523845	4620	4620	4620	4620	14
525	20241224	100400	369459165	4620	4615	4620	4615	45
526	20241224	100300	369251480	4615	4615	4615	4615	1005
527	20241224	100200	364613405	4620	4620	4620	4620	1
528	20241224	100100	364608785	4615	4620	4620	4615	2733
529	20241224	100000	351994990	4620	4615	4625	4615	186
530	20241224	095900	351135210	4615	4615	4615	4615	33
531	20241224	095800	350982915	4615	4615	4615	4615	20
532	20241224	095700	350890615	4615	4620	4620	4615	436
533	20241224	095600	348877220	4620	4625	4625	4620	977
534	20241224	095500	344363475	4625	4615	4625	4615	40
535	20241224	095400	344178815	4620	4620	4620	4615	609
536	20241224	095300	341365735	4625	4630	4630	4620	579
537	20241224	095200	338685300	4635	4635	4635	4635	73
538	20241224	095100	338346945	4635	4640	4640	4635	1884
539	20241224	095000	329605810	4640	4640	4640	4640	976
540	20241224	094900	325077170	4645	4640	4645	4640	72
541	20241224	094800	324742740	4640	4640	4640	4640	132
542	20241224	094700	324130260	4640	4640	4640	4640	224
543	20241224	094600	323090900	4635	4635	4635	4635	133
544	20241224	094500	322474445	4635	4635	4635	4635	2
545	20241224	094400	322465175	4635	4630	4640	4630	144
546	20241224	094300	321797370	4635	4635	4635	4635	1
547	20241224	094200	321792735	4640	4640	4640	4640	1423
548	20241224	094100	315190015	4640	4640	4640	4640	293
549	20241224	094000	313830495	4640	4645	4650	4640	59
550	20241224	093900	313556630	4645	4650	4650	4645	2560
551	20241224	093800	301654610	4650	4645	4655	4640	2956
552	20241224	093700	287904910	4645	4630	4645	4630	12788
553	20241224	093600	228569535	4630	4615	4635	4615	7861
554	20241224	093500	192201710	4615	4620	4620	4615	612
555	20241224	093400	189376980	4620	4620	4625	4620	825
556	20241224	093300	185565355	4620	4620	4620	4620	133
557	20241224	093200	184950895	4625	4625	4625	4625	1
558	20241224	093100	184946270	4620	4620	4620	4620	281
559	20241224	093000	183648050	4620	4625	4625	4620	1220
560	20241224	092900	178011105	4625	4620	4625	4620	236
561	20241224	092800	176920385	4620	4625	4625	4620	44
562	20241224	092700	176717045	4625	4625	4625	4625	380
563	20241224	092600	174959545	4630	4625	4640	4625	3744
564	20241224	092500	157605185	4620	4625	4630	4615	3938
565	20241224	092400	139404650	4625	4615	4625	4610	1490
566	20241224	092300	132522120	4615	4605	4615	4605	509
567	20241224	092200	130173105	4610	4600	4610	4600	901
568	20241224	092100	126028485	4595	4600	4625	4595	11692
569	20241224	092000	72060875	4605	4595	4605	4595	445
570	20241224	091900	70013435	4605	4590	4605	4585	263
571	20241224	091800	68806495	4575	4590	4590	4575	17
572	20241224	091700	68728525	4615	4590	4615	4590	2612
573	20241224	091600	56714855	4600	4600	4600	4600	197
574	20241224	091500	55808655	4600	4600	4600	4600	0
575	20241224	091400	55808655	4600	4605	4605	4600	998
576	20241224	091300	51215990	4620	4615	4630	4610	5013
577	20241224	091200	28058350	4610	4585	4610	4585	1962
578	20241224	091100	19037295	4590	4580	4590	4580	348
579	20241224	091000	17442385	4580	4580	4580	4580	467
580	20241224	090900	15303525	4575	4580	4580	4575	328
581	20241224	090800	13802860	4580	4580	4580	4580	22
582	20241224	090700	13702100	4575	4570	4575	4570	493
583	20241224	090600	11448235	4570	4550	4570	4550	95
584	20241224	090500	11015465	4560	4565	4565	4545	258
585	20241224	090400	9841000	4560	4565	4565	4560	110
586	20241224	090300	9339310	4565	4570	4570	4565	95
587	20241224	090200	8905500	4570	4570	4570	4570	221
588	20241224	090100	7895530	4580	4570	4580	4570	20
589	20241224	090000	7804120	4570	4580	4580	4570	702