KissMeData/007370/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	185000	152859370	5820	5820	5820	5820	2651
3	20241230	184900	152859370	5820	5820	5820	5820	0
4	20241230	184800	152859370	5820	5820	5820	5820	0
5	20241230	184700	152859370	5820	5820	5820	5820	0
6	20241230	184600	152859370	5820	5820	5820	5820	0
7	20241230	184500	152859370	5820	5820	5820	5820	0
8	20241230	184400	152859370	5820	5820	5820	5820	0
9	20241230	184300	152859370	5820	5820	5820	5820	0
10	20241230	184200	152859370	5820	5820	5820	5820	0
11	20241230	184100	152859370	5820	5820	5820	5820	0
12	20241230	184000	152859370	5820	5820	5820	5820	0
13	20241230	183900	152859370	5820	5820	5820	5820	0
14	20241230	183800	152859370	5820	5820	5820	5820	0
15	20241230	183700	152859370	5820	5820	5820	5820	0
16	20241230	183600	152859370	5820	5820	5820	5820	0
17	20241230	183500	152859370	5820	5820	5820	5820	0
18	20241230	183400	152859370	5820	5820	5820	5820	0
19	20241230	183300	152859370	5820	5820	5820	5820	0
20	20241230	183200	152859370	5820	5820	5820	5820	0
21	20241230	183100	152859370	5820	5820	5820	5820	0
22	20241230	183000	152859370	5820	5820	5820	5820	0
23	20241230	182900	152859370	5820	5820	5820	5820	0
24	20241230	182800	152859370	5820	5820	5820	5820	0
25	20241230	182700	152859370	5820	5820	5820	5820	0
26	20241230	182600	152859370	5820	5820	5820	5820	0
27	20241230	182500	152859370	5820	5820	5820	5820	0
28	20241230	182400	152859370	5820	5820	5820	5820	0
29	20241230	182300	152859370	5820	5820	5820	5820	0
30	20241230	182200	152859370	5820	5820	5820	5820	0
31	20241230	182100	152859370	5820	5820	5820	5820	0
32	20241230	182000	152859370	5820	5820	5820	5820	2651
33	20241230	181900	152859370	5820	5820	5820	5820	0
34	20241230	181800	152859370	5820	5820	5820	5820	0
35	20241230	181700	152859370	5820	5820	5820	5820	0
36	20241230	181600	152859370	5820	5820	5820	5820	0
37	20241230	181500	152859370	5820	5820	5820	5820	0
38	20241230	181400	152859370	5820	5820	5820	5820	0
39	20241230	181300	152859370	5820	5820	5820	5820	0
40	20241230	181200	152859370	5820	5820	5820	5820	0
41	20241230	181100	152859370	5820	5820	5820	5820	0
42	20241230	181000	152859370	5820	5820	5820	5820	0
43	20241230	180900	152859370	5820	5820	5820	5820	0
44	20241230	180800	152859370	5820	5820	5820	5820	0
45	20241230	180700	152859370	5820	5820	5820	5820	0
46	20241230	180600	152859370	5820	5820	5820	5820	0
47	20241230	180500	152859370	5820	5820	5820	5820	0
48	20241230	180400	152859370	5820	5820	5820	5820	0
49	20241230	180300	152859370	5820	5820	5820	5820	0
50	20241230	180200	152859370	5820	5820	5820	5820	0
51	20241230	180100	152859370	5820	5820	5820	5820	0
52	20241230	180000	152859370	5820	5820	5820	5820	0
53	20241230	175900	152859370	5820	5820	5820	5820	0
54	20241230	175800	152859370	5820	5820	5820	5820	0
55	20241230	175700	152859370	5820	5820	5820	5820	0
56	20241230	175600	152859370	5820	5820	5820	5820	0
57	20241230	175500	152859370	5820	5820	5820	5820	0
58	20241230	175400	152859370	5820	5820	5820	5820	0
59	20241230	175300	152859370	5820	5820	5820	5820	0
60	20241230	175200	152859370	5820	5820	5820	5820	0
61	20241230	175100	152859370	5820	5820	5820	5820	0
62	20241230	175000	152859370	5820	5820	5820	5820	2651
63	20241230	174900	152859370	5820	5820	5820	5820	0
64	20241230	174800	152859370	5820	5820	5820	5820	0
65	20241230	174700	152859370	5820	5820	5820	5820	0
66	20241230	174600	152859370	5820	5820	5820	5820	0
67	20241230	174500	152859370	5820	5820	5820	5820	0
68	20241230	174400	152859370	5820	5820	5820	5820	0
69	20241230	174300	152859370	5820	5820	5820	5820	0
70	20241230	174200	152859370	5820	5820	5820	5820	0
71	20241230	174100	152859370	5820	5820	5820	5820	0
72	20241230	174000	152859370	5820	5820	5820	5820	0
73	20241230	173900	152859370	5820	5820	5820	5820	0
74	20241230	173800	152859370	5820	5820	5820	5820	0
75	20241230	173700	152859370	5820	5820	5820	5820	0
76	20241230	173600	152859370	5820	5820	5820	5820	0
77	20241230	173500	152859370	5820	5820	5820	5820	0
78	20241230	173400	152859370	5820	5820	5820	5820	0
79	20241230	173300	152859370	5820	5820	5820	5820	0
80	20241230	173200	152859370	5820	5820	5820	5820	0
81	20241230	173100	152859370	5820	5820	5820	5820	0
82	20241230	173000	152859370	5820	5820	5820	5820	0
83	20241230	172900	152859370	5820	5820	5820	5820	0
84	20241230	172800	152859370	5820	5820	5820	5820	0
85	20241230	172700	152859370	5820	5820	5820	5820	0
86	20241230	172600	152859370	5820	5820	5820	5820	0
87	20241230	172500	152859370	5820	5820	5820	5820	0
88	20241230	172400	152859370	5820	5820	5820	5820	0
89	20241230	172300	152859370	5820	5820	5820	5820	0
90	20241230	172200	152859370	5820	5820	5820	5820	0
91	20241230	172100	152859370	5820	5820	5820	5820	0
92	20241230	172000	152859370	5820	5820	5820	5820	2651
93	20241230	171900	152859370	5820	5820	5820	5820	0
94	20241230	171800	152859370	5820	5820	5820	5820	0
95	20241230	171700	152859370	5820	5820	5820	5820	0
96	20241230	171600	152859370	5820	5820	5820	5820	0
97	20241230	171500	152859370	5820	5820	5820	5820	0
98	20241230	171400	152859370	5820	5820	5820	5820	0
99	20241230	171300	152859370	5820	5820	5820	5820	0
100	20241230	171200	152859370	5820	5820	5820	5820	0
101	20241230	171100	152859370	5820	5820	5820	5820	0
102	20241230	171000	152859370	5820	5820	5820	5820	0
103	20241230	170900	152859370	5820	5820	5820	5820	0
104	20241230	170800	152859370	5820	5820	5820	5820	0
105	20241230	170700	152859370	5820	5820	5820	5820	0
106	20241230	170600	152859370	5820	5820	5820	5820	0
107	20241230	170500	152859370	5820	5820	5820	5820	0
108	20241230	170400	152859370	5820	5820	5820	5820	0
109	20241230	170300	152859370	5820	5820	5820	5820	0
110	20241230	170200	152859370	5820	5820	5820	5820	0
111	20241230	170100	152859370	5820	5820	5820	5820	0
112	20241230	170000	152859370	5820	5820	5820	5820	0
113	20241230	165900	152859370	5820	5820	5820	5820	0
114	20241230	165800	152859370	5820	5820	5820	5820	0
115	20241230	165700	152859370	5820	5820	5820	5820	0
116	20241230	165600	152859370	5820	5820	5820	5820	0
117	20241230	165500	152859370	5820	5820	5820	5820	0
118	20241230	165400	152859370	5820	5820	5820	5820	0
119	20241230	165300	152859370	5820	5820	5820	5820	0
120	20241230	165200	152859370	5820	5820	5820	5820	0
121	20241230	165100	152859370	5820	5820	5820	5820	0
122	20241230	165000	152859370	5820	5820	5820	5820	2651
123	20241230	164900	152859370	5820	5820	5820	5820	0
124	20241230	164800	152859370	5820	5820	5820	5820	0
125	20241230	164700	152859370	5820	5820	5820	5820	0
126	20241230	164600	152859370	5820	5820	5820	5820	0
127	20241230	164500	152859370	5820	5820	5820	5820	0
128	20241230	164400	152859370	5820	5820	5820	5820	0
129	20241230	164300	152859370	5820	5820	5820	5820	0
130	20241230	164200	152859370	5820	5820	5820	5820	0
131	20241230	164100	152859370	5820	5820	5820	5820	0
132	20241230	164000	152859370	5820	5820	5820	5820	0
133	20241230	163900	152859370	5820	5820	5820	5820	0
134	20241230	163800	152859370	5820	5820	5820	5820	0
135	20241230	163700	152859370	5820	5820	5820	5820	0
136	20241230	163600	152859370	5820	5820	5820	5820	0
137	20241230	163500	152859370	5820	5820	5820	5820	0
138	20241230	163400	152859370	5820	5820	5820	5820	0
139	20241230	163300	152859370	5820	5820	5820	5820	0
140	20241230	163200	152859370	5820	5820	5820	5820	0
141	20241230	163100	152859370	5820	5820	5820	5820	0
142	20241230	163000	152859370	5820	5820	5820	5820	0
143	20241230	162900	152859370	5820	5820	5820	5820	0
144	20241230	162800	152859370	5820	5820	5820	5820	0
145	20241230	162700	152859370	5820	5820	5820	5820	0
146	20241230	162600	152859370	5820	5820	5820	5820	0
147	20241230	162500	152859370	5820	5820	5820	5820	0
148	20241230	162400	152859370	5820	5820	5820	5820	0
149	20241230	162300	152859370	5820	5820	5820	5820	0
150	20241230	162200	152859370	5820	5820	5820	5820	0
151	20241230	162100	152859370	5820	5820	5820	5820	0
152	20241230	162000	152859370	5820	5820	5820	5820	2651
153	20241230	161900	152859370	5820	5820	5820	5820	0
154	20241230	161800	152859370	5820	5820	5820	5820	0
155	20241230	161700	152859370	5820	5820	5820	5820	0
156	20241230	161600	152859370	5820	5820	5820	5820	0
157	20241230	161500	152859370	5820	5820	5820	5820	0
158	20241230	161400	152859370	5820	5820	5820	5820	0
159	20241230	161300	152859370	5820	5820	5820	5820	0
160	20241230	161200	152859370	5820	5820	5820	5820	0
161	20241230	161100	152859370	5820	5820	5820	5820	0
162	20241230	161000	152859370	5820	5820	5820	5820	0
163	20241230	160900	152859370	5820	5820	5820	5820	0
164	20241230	160800	152859370	5820	5820	5820	5820	0
165	20241230	160700	152859370	5820	5820	5820	5820	0
166	20241230	160600	152859370	5820	5820	5820	5820	0
167	20241230	160500	152859370	5820	5820	5820	5820	0
168	20241230	160400	152859370	5820	5820	5820	5820	0
169	20241230	160300	152859370	5820	5820	5820	5820	0
170	20241230	160200	152859370	5820	5820	5820	5820	0
171	20241230	160100	152859370	5820	5820	5820	5820	0
172	20241230	160000	152859370	5820	5820	5820	5820	0
173	20241230	155900	152859370	5820	5820	5820	5820	0
174	20241230	155800	152859370	5820	5820	5820	5820	0
175	20241230	155700	152859370	5820	5820	5820	5820	0
176	20241230	155600	152859370	5820	5820	5820	5820	0
177	20241230	155500	152859370	5820	5820	5820	5820	0
178	20241230	155400	152859370	5820	5820	5820	5820	0
179	20241230	155300	152859370	5820	5820	5820	5820	0
180	20241230	155200	152859370	5820	5820	5820	5820	0
181	20241230	155100	152859370	5820	5820	5820	5820	0
182	20241230	155000	152859370	5820	5820	5820	5820	2651
183	20241230	154900	152859370	5820	5820	5820	5820	0
184	20241230	154800	152859370	5820	5820	5820	5820	0
185	20241230	154700	152859370	5820	5820	5820	5820	0
186	20241230	154600	152859370	5820	5820	5820	5820	0
187	20241230	154500	152859370	5820	5820	5820	5820	0
188	20241230	154400	152859370	5820	5820	5820	5820	0
189	20241230	154300	152859370	5820	5820	5820	5820	0
190	20241230	154200	152859370	5820	5820	5820	5820	0
191	20241230	154100	152859370	5820	5820	5820	5820	0
192	20241230	154000	152859370	5820	5820	5820	5820	0
193	20241230	153900	152859370	5820	5820	5820	5820	0
194	20241230	153800	152859370	5820	5820	5820	5820	0
195	20241230	153700	152859370	5820	5820	5820	5820	0
196	20241230	153600	152859370	5820	5820	5820	5820	0
197	20241230	153500	152859370	5820	5820	5820	5820	0
198	20241230	153400	152859370	5820	5820	5820	5820	0
199	20241230	153300	152859370	5820	5820	5820	5820	0
200	20241230	153200	152859370	5820	5820	5820	5820	0
201	20241230	153100	152859370	5820	5820	5820	5820	0
202	20241230	153000	152859370	5820	5820	5820	5820	2651
203	20241230	152900	137430550	5880	5880	5880	5880	0
204	20241230	152800	137430550	5880	5880	5880	5880	0
205	20241230	152700	137430550	5880	5880	5880	5880	0
206	20241230	152600	137430550	5880	5880	5880	5880	0
207	20241230	152500	137430550	5880	5880	5880	5880	0
208	20241230	152400	137430550	5880	5880	5880	5880	0
209	20241230	152300	137430550	5880	5880	5880	5880	0
210	20241230	152200	137430550	5880	5880	5880	5880	0
211	20241230	152100	137430550	5880	5880	5880	5880	0
212	20241230	152000	137430550	5880	5880	5880	5880	0
213	20241230	151900	137430550	5880	5880	5880	5880	0
214	20241230	151800	137430550	5880	5880	5880	5880	0
215	20241230	151700	137430550	5880	5880	5880	5880	0
216	20241230	151600	137430550	5880	5880	5880	5880	0
217	20241230	151500	137430550	5880	5880	5880	5880	13
218	20241230	151400	137354110	5870	5870	5870	5870	0
219	20241230	151300	137354110	5870	5870	5870	5870	0
220	20241230	151200	137354110	5870	5870	5870	5870	1170
221	20241230	151100	130486210	5860	5860	5860	5860	210
222	20241230	151000	129255610	5860	5860	5860	5860	0
223	20241230	150900	129255610	5860	5860	5860	5860	0
224	20241230	150800	129255610	5860	5860	5860	5860	313
225	20241230	150700	127421430	5860	5860	5860	5860	0
226	20241230	150600	127421430	5860	5860	5860	5860	0
227	20241230	150500	127421430	5860	5860	5860	5860	0
228	20241230	150400	127421430	5860	5860	5860	5860	0
229	20241230	150300	127421430	5860	5860	5860	5860	152
230	20241230	150200	126530710	5860	5860	5860	5860	137
231	20241230	150100	125727890	5850	5850	5850	5850	500
232	20241230	150000	122802890	5860	5850	5860	5850	109
233	20241230	145900	122164170	5860	5860	5860	5860	0
234	20241230	145800	122164170	5860	5860	5860	5860	106
235	20241230	145700	121543010	5850	5850	5850	5850	0
236	20241230	145600	121543010	5850	5850	5850	5850	1
237	20241230	145500	121537160	5860	5860	5860	5860	0
238	20241230	145400	121537160	5860	5860	5860	5860	34
239	20241230	145300	121337920	5860	5860	5860	5860	0
240	20241230	145200	121337920	5860	5860	5860	5860	156
241	20241230	145100	120423760	5860	5860	5860	5860	0
242	20241230	145000	120423760	5860	5860	5860	5860	1
243	20241230	144900	120417900	5860	5860	5860	5860	1
244	20241230	144800	120412040	5860	5860	5860	5860	200
245	20241230	144700	119240040	5870	5870	5870	5870	0
246	20241230	144600	119240040	5870	5870	5870	5870	0
247	20241230	144500	119240040	5870	5870	5870	5870	0
248	20241230	144400	119240040	5870	5870	5870	5870	0
249	20241230	144300	119240040	5870	5870	5870	5870	0
250	20241230	144200	119240040	5870	5870	5870	5870	0
251	20241230	144100	119240040	5870	5870	5870	5870	0
252	20241230	144000	119240040	5870	5870	5870	5870	0
253	20241230	143900	119240040	5870	5870	5870	5870	0
254	20241230	143800	119240040	5870	5870	5870	5870	0
255	20241230	143700	119240040	5870	5870	5870	5870	1
256	20241230	143600	119234170	5870	5870	5870	5870	0
257	20241230	143500	119234170	5870	5870	5870	5870	0
258	20241230	143400	119234170	5870	5870	5870	5870	4
259	20241230	143300	119210690	5870	5870	5870	5870	0
260	20241230	143200	119210690	5870	5870	5870	5870	0
261	20241230	143100	119210690	5870	5870	5870	5870	0
262	20241230	143000	119210690	5870	5870	5870	5870	0
263	20241230	142900	119210690	5870	5870	5870	5870	0
264	20241230	142800	119210690	5870	5870	5870	5870	6
265	20241230	142700	119175470	5870	5870	5870	5870	0
266	20241230	142600	119175470	5870	5870	5870	5870	0
267	20241230	142500	119175470	5870	5870	5870	5870	0
268	20241230	142400	119175470	5870	5870	5870	5870	0
269	20241230	142300	119175470	5870	5870	5870	5870	0
270	20241230	142200	119175470	5870	5870	5870	5870	0
271	20241230	142100	119175470	5870	5870	5870	5870	46
272	20241230	142000	118905450	5870	5870	5870	5870	0
273	20241230	141900	118905450	5870	5870	5870	5870	0
274	20241230	141800	118905450	5870	5870	5870	5870	0
275	20241230	141700	118905450	5870	5870	5870	5870	0
276	20241230	141600	118905450	5870	5870	5870	5870	1
277	20241230	141500	118899580	5870	5870	5870	5870	0
278	20241230	141400	118899580	5870	5870	5870	5870	0
279	20241230	141300	118899580	5870	5870	5870	5870	0
280	20241230	141200	118899580	5870	5870	5870	5870	0
281	20241230	141100	118899580	5870	5870	5870	5870	0
282	20241230	141000	118899580	5870	5870	5870	5870	106
283	20241230	140900	118277360	5870	5870	5870	5870	0
284	20241230	140800	118277360	5870	5870	5870	5870	0
285	20241230	140700	118277360	5870	5870	5870	5870	0
286	20241230	140600	118277360	5870	5870	5870	5870	30
287	20241230	140500	118101260	5870	5870	5870	5870	0
288	20241230	140400	118101260	5870	5870	5870	5870	0
289	20241230	140300	118101260	5870	5870	5870	5870	0
290	20241230	140200	118101260	5870	5870	5870	5870	4
291	20241230	140100	118077780	5870	5870	5870	5870	1
292	20241230	140000	118071910	5870	5860	5870	5860	3
293	20241230	135900	118054310	5840	5840	5840	5840	0
294	20241230	135800	118054310	5840	5840	5840	5840	0
295	20241230	135700	118054310	5840	5840	5840	5840	0
296	20241230	135600	118054310	5840	5840	5840	5840	0
297	20241230	135500	118054310	5840	5840	5840	5840	0
298	20241230	135400	118054310	5840	5840	5840	5840	550
299	20241230	135300	114842310	5860	5860	5860	5860	0
300	20241230	135200	114842310	5860	5860	5860	5860	0
301	20241230	135100	114842310	5860	5860	5860	5860	49
302	20241230	135000	114555170	5870	5870	5870	5870	0
303	20241230	134900	114555170	5870	5870	5870	5870	0
304	20241230	134800	114555170	5870	5870	5870	5870	0
305	20241230	134700	114555170	5870	5870	5870	5870	0
306	20241230	134600	114555170	5870	5870	5870	5870	0
307	20241230	134500	114555170	5870	5870	5870	5870	0
308	20241230	134400	114555170	5870	5870	5870	5870	0
309	20241230	134300	114555170	5870	5870	5870	5870	0
310	20241230	134200	114555170	5870	5870	5870	5870	0
311	20241230	134100	114555170	5870	5870	5870	5870	35
312	20241230	134000	114349720	5840	5840	5840	5840	0
313	20241230	133900	114349720	5840	5840	5840	5840	0
314	20241230	133800	114349720	5840	5840	5840	5840	0
315	20241230	133700	114349720	5840	5840	5840	5840	0
316	20241230	133600	114349720	5840	5840	5840	5840	0
317	20241230	133500	114349720	5840	5840	5840	5840	0
318	20241230	133400	114349720	5840	5840	5840	5840	0
319	20241230	133300	114349720	5840	5840	5840	5840	0
320	20241230	133200	114349720	5840	5840	5840	5840	10
321	20241230	133100	114291320	5870	5870	5870	5870	0
322	20241230	133000	114291320	5870	5870	5870	5870	4
323	20241230	132900	114267840	5870	5870	5870	5870	0
324	20241230	132800	114267840	5870	5860	5870	5860	111
325	20241230	132700	113617000	5850	5850	5850	5850	0
326	20241230	132600	113617000	5850	5850	5850	5850	0
327	20241230	132500	113617000	5850	5850	5850	5850	0
328	20241230	132400	113617000	5850	5850	5850	5850	0
329	20241230	132300	113617000	5850	5860	5860	5850	6
330	20241230	132200	113581870	5860	5860	5860	5860	33
331	20241230	132100	113388490	5860	5860	5860	5860	0
332	20241230	132000	113388490	5860	5860	5860	5860	0
333	20241230	131900	113388490	5860	5860	5860	5860	0
334	20241230	131800	113388490	5860	5860	5860	5860	0
335	20241230	131700	113388490	5860	5860	5860	5860	0
336	20241230	131600	113388490	5860	5860	5860	5860	0
337	20241230	131500	113388490	5860	5860	5860	5860	0
338	20241230	131400	113388490	5860	5860	5860	5860	0
339	20241230	131300	113388490	5860	5860	5860	5860	0
340	20241230	131200	113388490	5860	5860	5860	5860	1
341	20241230	131100	113382630	5850	5850	5850	5850	0
342	20241230	131000	113382630	5850	5850	5850	5850	0
343	20241230	130900	113382630	5850	5850	5850	5850	0
344	20241230	130800	113382630	5850	5850	5850	5850	212
345	20241230	130700	112142430	5840	5840	5840	5840	0
346	20241230	130600	112142430	5840	5840	5840	5840	196
347	20241230	130500	110997790	5840	5840	5840	5840	0
348	20241230	130400	110997790	5840	5840	5840	5840	0
349	20241230	130300	110997790	5840	5840	5840	5840	1
350	20241230	130200	110991950	5830	5830	5830	5830	0
351	20241230	130100	110991950	5830	5830	5830	5830	74
352	20241230	130000	110560530	5840	5840	5840	5840	0
353	20241230	125900	110560530	5840	5840	5840	5840	0
354	20241230	125800	110560530	5840	5840	5840	5840	4
355	20241230	125700	110537170	5840	5840	5840	5840	1
356	20241230	125600	110531330	5830	5830	5830	5830	74
357	20241230	125500	110099910	5830	5830	5830	5830	26
358	20241230	125400	109948330	5840	5840	5840	5840	0
359	20241230	125300	109948330	5840	5840	5840	5840	0
360	20241230	125200	109948330	5840	5840	5840	5840	0
361	20241230	125100	109948330	5840	5840	5840	5840	100
362	20241230	125000	109364330	5850	5850	5850	5850	1
363	20241230	124900	109358480	5830	5830	5830	5830	130
364	20241230	124800	108600580	5850	5850	5850	5850	0
365	20241230	124700	108600580	5850	5850	5850	5850	0
366	20241230	124600	108600580	5850	5850	5850	5850	0
367	20241230	124500	108600580	5850	5850	5850	5850	0
368	20241230	124400	108600580	5850	5850	5850	5850	1
369	20241230	124300	108594730	5800	5800	5800	5800	0
370	20241230	124200	108594730	5800	5800	5800	5800	0
371	20241230	124100	108594730	5800	5800	5800	5800	0
372	20241230	124000	108594730	5800	5800	5800	5800	0
373	20241230	123900	108594730	5800	5800	5800	5800	0
374	20241230	123800	108594730	5800	5800	5800	5800	0
375	20241230	123700	108594730	5800	5800	5800	5800	0
376	20241230	123600	108594730	5800	5830	5830	5800	520
377	20241230	123500	105576150	5850	5850	5850	5850	0
378	20241230	123400	105576150	5850	5850	5850	5850	0
379	20241230	123300	105576150	5850	5850	5850	5850	0
380	20241230	123200	105576150	5850	5850	5850	5850	13
381	20241230	123100	105500100	5810	5810	5810	5810	50
382	20241230	123000	105209600	5800	5840	5840	5800	3624
383	20241230	122900	84126130	5840	5840	5840	5840	0
384	20241230	122800	84126130	5840	5840	5840	5840	300
385	20241230	122700	82374130	5870	5870	5870	5870	0
386	20241230	122600	82374130	5870	5870	5870	5870	4
387	20241230	122500	82350650	5870	5870	5870	5870	0
388	20241230	122400	82350650	5870	5870	5870	5870	0
389	20241230	122300	82350650	5870	5870	5870	5870	0
390	20241230	122200	82350650	5870	5870	5870	5870	0
391	20241230	122100	82350650	5870	5870	5870	5870	5
392	20241230	122000	82321300	5870	5870	5870	5870	0
393	20241230	121900	82321300	5870	5870	5870	5870	2
394	20241230	121800	82309560	5840	5840	5840	5840	0
395	20241230	121700	82309560	5840	5840	5840	5840	0
396	20241230	121600	82309560	5840	5840	5840	5840	0
397	20241230	121500	82309560	5840	5840	5840	5840	0
398	20241230	121400	82309560	5840	5840	5840	5840	0
399	20241230	121300	82309560	5840	5840	5840	5840	0
400	20241230	121200	82309560	5840	5840	5840	5840	0
401	20241230	121100	82309560	5840	5840	5840	5840	0
402	20241230	121000	82309560	5840	5840	5840	5840	0
403	20241230	120900	82309560	5840	5840	5840	5840	0
404	20241230	120800	82309560	5840	5840	5840	5840	0
405	20241230	120700	82309560	5840	5840	5840	5840	0
406	20241230	120600	82309560	5840	5840	5840	5840	0
407	20241230	120500	82309560	5840	5840	5840	5840	0
408	20241230	120400	82309560	5840	5840	5840	5840	0
409	20241230	120300	82309560	5840	5840	5840	5840	0
410	20241230	120200	82309560	5840	5840	5840	5840	0
411	20241230	120100	82309560	5840	5860	5860	5840	490
412	20241230	120000	79444480	5860	5860	5860	5860	0
413	20241230	115900	79444480	5860	5860	5860	5860	0
414	20241230	115800	79444480	5860	5860	5860	5860	0
415	20241230	115700	79444480	5860	5860	5860	5860	258
416	20241230	115600	77932600	5870	5870	5870	5870	0
417	20241230	115500	77932600	5870	5870	5870	5870	0
418	20241230	115400	77932600	5870	5870	5870	5870	6
419	20241230	115300	77897380	5860	5860	5860	5860	0
420	20241230	115200	77897380	5860	5860	5860	5860	0
421	20241230	115100	77897380	5860	5860	5860	5860	0
422	20241230	115000	77897380	5860	5860	5860	5860	0
423	20241230	114900	77897380	5860	5860	5860	5860	0
424	20241230	114800	77897380	5860	5860	5860	5860	0
425	20241230	114700	77897380	5860	5860	5860	5860	0
426	20241230	114600	77897380	5860	5860	5860	5860	0
427	20241230	114500	77897380	5860	5860	5860	5860	0
428	20241230	114400	77897380	5860	5860	5860	5860	15
429	20241230	114300	77809480	5860	5860	5860	5860	0
430	20241230	114200	77809480	5860	5860	5860	5860	0
431	20241230	114100	77809480	5860	5860	5860	5860	0
432	20241230	114000	77809480	5860	5860	5860	5860	0
433	20241230	113900	77809480	5860	5860	5860	5860	0
434	20241230	113800	77809480	5860	5860	5860	5860	0
435	20241230	113700	77809480	5860	5860	5860	5860	0
436	20241230	113600	77809480	5860	5860	5860	5860	0
437	20241230	113500	77809480	5860	5860	5860	5860	0
438	20241230	113400	77809480	5860	5860	5860	5860	10
439	20241230	113300	77750880	5870	5870	5870	5870	0
440	20241230	113200	77750880	5870	5870	5870	5870	0
441	20241230	113100	77750880	5870	5870	5870	5870	0
442	20241230	113000	77750880	5870	5870	5870	5870	0
443	20241230	112900	77750880	5870	5870	5870	5870	0
444	20241230	112800	77750880	5870	5870	5870	5870	0
445	20241230	112700	77750880	5870	5870	5870	5870	0
446	20241230	112600	77750880	5870	5870	5870	5870	2
447	20241230	112500	77739140	5870	5870	5870	5870	0
448	20241230	112400	77739140	5870	5870	5870	5870	0
449	20241230	112300	77739140	5870	5870	5870	5870	0
450	20241230	112200	77739140	5870	5870	5870	5870	5
451	20241230	112100	77709790	5860	5860	5860	5860	0
452	20241230	112000	77709790	5860	5860	5860	5860	0
453	20241230	111900	77709790	5860	5860	5860	5860	0
454	20241230	111800	77709790	5860	5860	5860	5860	0
455	20241230	111700	77709790	5860	5860	5860	5860	0
456	20241230	111600	77709790	5860	5860	5860	5860	0
457	20241230	111500	77709790	5860	5860	5860	5860	0
458	20241230	111400	77709790	5860	5860	5860	5860	0
459	20241230	111300	77709790	5860	5860	5860	5860	0
460	20241230	111200	77709790	5860	5860	5860	5860	0
461	20241230	111100	77709790	5860	5860	5860	5860	0
462	20241230	111000	77709790	5860	5860	5860	5860	0
463	20241230	110900	77709790	5860	5860	5860	5860	0
464	20241230	110800	77709790	5860	5860	5860	5860	0
465	20241230	110700	77709790	5860	5860	5860	5860	0
466	20241230	110600	77709790	5860	5860	5860	5860	0
467	20241230	110500	77709790	5860	5860	5860	5860	1
468	20241230	110400	77703930	5840	5840	5840	5840	0
469	20241230	110300	77703930	5840	5840	5840	5840	0
470	20241230	110200	77703930	5840	5840	5840	5840	0
471	20241230	110100	77703930	5840	5840	5840	5840	1
472	20241230	110000	77698090	5840	5840	5840	5840	0
473	20241230	105900	77698090	5840	5840	5840	5840	16
474	20241230	105800	77604650	5860	5860	5860	5860	0
475	20241230	105700	77604650	5860	5860	5860	5860	0
476	20241230	105600	77604650	5860	5860	5860	5860	0
477	20241230	105500	77604650	5860	5860	5860	5860	1069
478	20241230	105400	71340310	5870	5870	5870	5870	0
479	20241230	105300	71340310	5870	5870	5870	5870	0
480	20241230	105200	71340310	5870	5840	5870	5840	117
481	20241230	105100	70657000	5830	5870	5870	5830	288
482	20241230	105000	68969880	5880	5870	5880	5870	294
483	20241230	104900	67244090	5860	5860	5860	5860	47
484	20241230	104800	66968670	5870	5870	5870	5870	0
485	20241230	104700	66968670	5870	5870	5870	5870	0
486	20241230	104600	66968670	5870	5870	5870	5870	3
487	20241230	104500	66951060	5880	5880	5880	5880	0
488	20241230	104400	66951060	5880	5880	5880	5880	0
489	20241230	104300	66951060	5880	5880	5880	5880	0
490	20241230	104200	66951060	5880	5880	5880	5880	0
491	20241230	104100	66951060	5880	5880	5880	5880	0
492	20241230	104000	66951060	5880	5880	5880	5880	0
493	20241230	103900	66951060	5880	5880	5880	5880	0
494	20241230	103800	66951060	5880	5880	5880	5880	0
495	20241230	103700	66951060	5880	5880	5880	5880	0
496	20241230	103600	66951060	5880	5880	5880	5880	0
497	20241230	103500	66951060	5880	5880	5880	5880	0
498	20241230	103400	66951060	5880	5880	5880	5880	0
499	20241230	103300	66951060	5880	5880	5880	5880	3
500	20241230	103200	66933420	5850	5850	5850	5850	254
501	20241230	103100	65447520	5850	5850	5850	5850	0
502	20241230	103000	65447520	5850	5850	5850	5850	0
503	20241230	102900	65447520	5850	5850	5850	5850	0
504	20241230	102800	65447520	5850	5860	5860	5850	508
505	20241230	102700	62474820	5860	5860	5860	5860	0
506	20241230	102600	62474820	5860	5870	5870	5860	1500
507	20241230	102500	53683830	5890	5890	5890	5890	0
508	20241230	102400	53683830	5890	5890	5890	5890	0
509	20241230	102300	53683830	5890	5890	5890	5890	0
510	20241230	102200	53683830	5890	5890	5890	5890	0
511	20241230	102100	53683830	5890	5890	5890	5890	0
512	20241230	102000	53683830	5890	5890	5890	5890	0
513	20241230	101900	53683830	5890	5890	5890	5890	0
514	20241230	101800	53683830	5890	5870	5890	5870	8
515	20241230	101700	53636770	5870	5870	5870	5870	97
516	20241230	101600	53067380	5870	5870	5870	5870	0
517	20241230	101500	53067380	5870	5870	5870	5870	0
518	20241230	101400	53067380	5870	5870	5870	5870	0
519	20241230	101300	53067380	5870	5870	5870	5870	0
520	20241230	101200	53067380	5870	5870	5870	5870	0
521	20241230	101100	53067380	5870	5870	5870	5870	68
522	20241230	101000	52668220	5870	5870	5870	5870	901
523	20241230	100900	47379350	5900	5900	5900	5900	0
524	20241230	100800	47379350	5900	5900	5900	5900	0
525	20241230	100700	47379350	5900	5900	5900	5900	1
526	20241230	100600	47373450	5900	5900	5900	5900	2
527	20241230	100500	47361650	5900	5890	5900	5890	6
528	20241230	100400	47326280	5890	5890	5890	5890	0
529	20241230	100300	47326280	5890	5890	5890	5890	0
530	20241230	100200	47326280	5890	5890	5890	5890	93
531	20241230	100100	46778510	5890	5890	5890	5890	100
532	20241230	100000	46189510	5890	5890	5890	5890	0
533	20241230	095900	46189510	5890	5890	5890	5890	0
534	20241230	095800	46189510	5890	5890	5890	5890	4
535	20241230	095700	46165950	5890	5890	5890	5890	0
536	20241230	095600	46165950	5890	5890	5890	5890	50
537	20241230	095500	45871450	5890	5890	5890	5890	0
538	20241230	095400	45871450	5890	5890	5890	5890	0
539	20241230	095300	45871450	5890	5890	5890	5890	0
540	20241230	095200	45871450	5890	5890	5890	5890	1
541	20241230	095100	45865560	5900	5890	5900	5890	2000
542	20241230	095000	34066560	5860	5900	5900	5860	264
543	20241230	094900	32509360	5900	5880	5900	5880	100
544	20241230	094800	31920750	5880	5860	5880	5860	294
545	20241230	094700	30197400	5860	5840	5860	5840	501
546	20241230	094600	27267910	5830	5830	5830	5830	250
547	20241230	094500	25810410	5830	5830	5830	5830	10
548	20241230	094400	25752110	5840	5840	5840	5840	0
549	20241230	094300	25752110	5840	5840	5840	5840	0
550	20241230	094200	25752110	5840	5840	5840	5840	2
551	20241230	094100	25740430	5840	5830	5840	5830	516
552	20241230	094000	22732100	5830	5830	5830	5830	300
553	20241230	093900	20983100	5830	5830	5830	5830	0
554	20241230	093800	20983100	5830	5830	5830	5830	0
555	20241230	093700	20983100	5830	5830	5830	5830	127
556	20241230	093600	20242690	5830	5830	5830	5830	100
557	20241230	093500	19659690	5830	5830	5830	5830	4
558	20241230	093400	19636370	5830	5830	5830	5830	1
559	20241230	093300	19630540	5830	5830	5830	5830	4
560	20241230	093200	19607220	5800	5800	5800	5800	0
561	20241230	093100	19607220	5800	5800	5800	5800	0
562	20241230	093000	19607220	5800	5800	5800	5800	0
563	20241230	092900	19607220	5800	5800	5800	5800	0
564	20241230	092800	19607220	5800	5800	5800	5800	0
565	20241230	092700	19607220	5800	5800	5800	5800	0
566	20241230	092600	19607220	5800	5810	5810	5800	347
567	20241230	092500	17594580	5830	5830	5830	5830	0
568	20241230	092400	17594580	5830	5830	5830	5830	600
569	20241230	092300	14096580	5820	5800	5820	5800	658
570	20241230	092200	10276420	5810	5780	5810	5780	744
571	20241230	092100	5963590	5770	5770	5770	5770	2
572	20241230	092000	5952050	5780	5780	5780	5780	0
573	20241230	091900	5952050	5780	5780	5780	5780	0
574	20241230	091800	5952050	5780	5780	5780	5780	31
575	20241230	091700	5772870	5780	5780	5780	5780	4
576	20241230	091600	5749750	5770	5770	5770	5770	34
577	20241230	091500	5553570	5770	5770	5770	5770	2
578	20241230	091400	5542030	5770	5770	5770	5770	0
579	20241230	091300	5542030	5770	5770	5770	5770	6
580	20241230	091200	5507410	5750	5750	5750	5720	169
581	20241230	091100	4536350	5770	5770	5770	5770	0
582	20241230	091000	4536350	5770	5770	5770	5770	0
583	20241230	090900	4536350	5770	5760	5770	5760	54
584	20241230	090800	4225270	5760	5760	5760	5760	0
585	20241230	090700	4225270	5760	5750	5760	5750	273
586	20241230	090600	2655500	5750	5750	5750	5750	154
587	20241230	090500	1770000	5750	5750	5750	5750	100
588	20241230	090400	1195000	5740	5740	5740	5740	100
589	20241230	090300	621000	5750	5750	5750	5750	0
590	20241230	090200	621000	5750	5750	5750	5750	0
591	20241230	090100	621000	5750	5750	5750	5750	0
592	20241230	090000	621000	5750	5750	5750	5750	108