KissMeData/004090/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	184200	648552820	13670	13670	13670	13670	986
3	20241224	184100	648552820	13670	13670	13670	13670	0
4	20241224	184000	648552820	13670	13670	13670	13670	0
5	20241224	183900	648552820	13670	13670	13670	13670	0
6	20241224	183800	648552820	13670	13670	13670	13670	0
7	20241224	183700	648552820	13670	13670	13670	13670	0
8	20241224	183600	648552820	13670	13670	13670	13670	0
9	20241224	183500	648552820	13670	13670	13670	13670	0
10	20241224	183400	648552820	13670	13670	13670	13670	0
11	20241224	183300	648552820	13670	13670	13670	13670	0
12	20241224	183200	648552820	13670	13670	13670	13670	0
13	20241224	183100	648552820	13670	13670	13670	13670	0
14	20241224	183000	648552820	13670	13670	13670	13670	0
15	20241224	182900	648552820	13670	13670	13670	13670	0
16	20241224	182800	648552820	13670	13670	13670	13670	0
17	20241224	182700	648552820	13670	13670	13670	13670	0
18	20241224	182600	648552820	13670	13670	13670	13670	0
19	20241224	182500	648552820	13670	13670	13670	13670	0
20	20241224	182400	648552820	13670	13670	13670	13670	0
21	20241224	182300	648552820	13670	13670	13670	13670	0
22	20241224	182200	648552820	13670	13670	13670	13670	0
23	20241224	182100	648552820	13670	13670	13670	13670	0
24	20241224	182000	648552820	13670	13670	13670	13670	0
25	20241224	181900	648552820	13670	13670	13670	13670	0
26	20241224	181800	648552820	13670	13670	13670	13670	0
27	20241224	181700	648552820	13670	13670	13670	13670	0
28	20241224	181600	648552820	13670	13670	13670	13670	0
29	20241224	181500	648552820	13670	13670	13670	13670	0
30	20241224	181400	648552820	13670	13670	13670	13670	0
31	20241224	181300	648552820	13670	13670	13670	13670	0
32	20241224	181200	648552820	13670	13670	13670	13670	986
33	20241224	181100	648552820	13670	13670	13670	13670	0
34	20241224	181000	648552820	13670	13670	13670	13670	0
35	20241224	180900	648552820	13670	13670	13670	13670	0
36	20241224	180800	648552820	13670	13670	13670	13670	0
37	20241224	180700	648552820	13670	13670	13670	13670	0
38	20241224	180600	648552820	13670	13670	13670	13670	0
39	20241224	180500	648552820	13670	13670	13670	13670	0
40	20241224	180400	648552820	13670	13670	13670	13670	0
41	20241224	180300	648552820	13670	13670	13670	13670	0
42	20241224	180200	648552820	13670	13670	13670	13670	0
43	20241224	180100	648552820	13670	13670	13670	13670	0
44	20241224	180000	648552820	13670	13670	13670	13670	0
45	20241224	175900	648552820	13670	13670	13670	13670	0
46	20241224	175800	648552820	13670	13670	13670	13670	0
47	20241224	175700	648552820	13670	13670	13670	13670	0
48	20241224	175600	648552820	13670	13670	13670	13670	0
49	20241224	175500	648552820	13670	13670	13670	13670	0
50	20241224	175400	648552820	13670	13670	13670	13670	0
51	20241224	175300	648552820	13670	13670	13670	13670	0
52	20241224	175200	648552820	13670	13670	13670	13670	0
53	20241224	175100	648552820	13670	13670	13670	13670	0
54	20241224	175000	648552820	13670	13670	13670	13670	0
55	20241224	174900	648552820	13670	13670	13670	13670	0
56	20241224	174800	648552820	13670	13670	13670	13670	0
57	20241224	174700	648552820	13670	13670	13670	13670	0
58	20241224	174600	648552820	13670	13670	13670	13670	0
59	20241224	174500	648552820	13670	13670	13670	13670	0
60	20241224	174400	648552820	13670	13670	13670	13670	0
61	20241224	174300	648552820	13670	13670	13670	13670	0
62	20241224	174200	648552820	13670	13670	13670	13670	986
63	20241224	174100	648552820	13670	13670	13670	13670	0
64	20241224	174000	648552820	13670	13670	13670	13670	0
65	20241224	173900	648552820	13670	13670	13670	13670	0
66	20241224	173800	648552820	13670	13670	13670	13670	0
67	20241224	173700	648552820	13670	13670	13670	13670	0
68	20241224	173600	648552820	13670	13670	13670	13670	0
69	20241224	173500	648552820	13670	13670	13670	13670	0
70	20241224	173400	648552820	13670	13670	13670	13670	0
71	20241224	173300	648552820	13670	13670	13670	13670	0
72	20241224	173200	648552820	13670	13670	13670	13670	0
73	20241224	173100	648552820	13670	13670	13670	13670	0
74	20241224	173000	648552820	13670	13670	13670	13670	0
75	20241224	172900	648552820	13670	13670	13670	13670	0
76	20241224	172800	648552820	13670	13670	13670	13670	0
77	20241224	172700	648552820	13670	13670	13670	13670	0
78	20241224	172600	648552820	13670	13670	13670	13670	0
79	20241224	172500	648552820	13670	13670	13670	13670	0
80	20241224	172400	648552820	13670	13670	13670	13670	0
81	20241224	172300	648552820	13670	13670	13670	13670	0
82	20241224	172200	648552820	13670	13670	13670	13670	0
83	20241224	172100	648552820	13670	13670	13670	13670	0
84	20241224	172000	648552820	13670	13670	13670	13670	0
85	20241224	171900	648552820	13670	13670	13670	13670	0
86	20241224	171800	648552820	13670	13670	13670	13670	0
87	20241224	171700	648552820	13670	13670	13670	13670	0
88	20241224	171600	648552820	13670	13670	13670	13670	0
89	20241224	171500	648552820	13670	13670	13670	13670	0
90	20241224	171400	648552820	13670	13670	13670	13670	0
91	20241224	171300	648552820	13670	13670	13670	13670	0
92	20241224	171200	648552820	13670	13670	13670	13670	986
93	20241224	171100	648552820	13670	13670	13670	13670	0
94	20241224	171000	648552820	13670	13670	13670	13670	0
95	20241224	170900	648552820	13670	13670	13670	13670	0
96	20241224	170800	648552820	13670	13670	13670	13670	0
97	20241224	170700	648552820	13670	13670	13670	13670	0
98	20241224	170600	648552820	13670	13670	13670	13670	0
99	20241224	170500	648552820	13670	13670	13670	13670	0
100	20241224	170400	648552820	13670	13670	13670	13670	0
101	20241224	170300	648552820	13670	13670	13670	13670	0
102	20241224	170200	648552820	13670	13670	13670	13670	0
103	20241224	170100	648552820	13670	13670	13670	13670	0
104	20241224	170000	648552820	13670	13670	13670	13670	0
105	20241224	165900	648552820	13670	13670	13670	13670	0
106	20241224	165800	648552820	13670	13670	13670	13670	0
107	20241224	165700	648552820	13670	13670	13670	13670	0
108	20241224	165600	648552820	13670	13670	13670	13670	0
109	20241224	165500	648552820	13670	13670	13670	13670	0
110	20241224	165400	648552820	13670	13670	13670	13670	0
111	20241224	165300	648552820	13670	13670	13670	13670	0
112	20241224	165200	648552820	13670	13670	13670	13670	0
113	20241224	165100	648552820	13670	13670	13670	13670	0
114	20241224	165000	648552820	13670	13670	13670	13670	0
115	20241224	164900	648552820	13670	13670	13670	13670	0
116	20241224	164800	648552820	13670	13670	13670	13670	0
117	20241224	164700	648552820	13670	13670	13670	13670	0
118	20241224	164600	648552820	13670	13670	13670	13670	0
119	20241224	164500	648552820	13670	13670	13670	13670	0
120	20241224	164400	648552820	13670	13670	13670	13670	0
121	20241224	164300	648552820	13670	13670	13670	13670	0
122	20241224	164200	648552820	13670	13670	13670	13670	986
123	20241224	164100	648552820	13670	13670	13670	13670	0
124	20241224	164000	648552820	13670	13670	13670	13670	0
125	20241224	163900	648552820	13670	13670	13670	13670	0
126	20241224	163800	648552820	13670	13670	13670	13670	0
127	20241224	163700	648552820	13670	13670	13670	13670	0
128	20241224	163600	648552820	13670	13670	13670	13670	0
129	20241224	163500	648552820	13670	13670	13670	13670	0
130	20241224	163400	648552820	13670	13670	13670	13670	0
131	20241224	163300	648552820	13670	13670	13670	13670	0
132	20241224	163200	648552820	13670	13670	13670	13670	0
133	20241224	163100	648552820	13670	13670	13670	13670	0
134	20241224	163000	648552820	13670	13670	13670	13670	0
135	20241224	162900	648552820	13670	13670	13670	13670	0
136	20241224	162800	648552820	13670	13670	13670	13670	0
137	20241224	162700	648552820	13670	13670	13670	13670	0
138	20241224	162600	648552820	13670	13670	13670	13670	0
139	20241224	162500	648552820	13670	13670	13670	13670	0
140	20241224	162400	648552820	13670	13670	13670	13670	0
141	20241224	162300	648552820	13670	13670	13670	13670	0
142	20241224	162200	648552820	13670	13670	13670	13670	0
143	20241224	162100	648552820	13670	13670	13670	13670	0
144	20241224	162000	648552820	13670	13670	13670	13670	0
145	20241224	161900	648552820	13670	13670	13670	13670	0
146	20241224	161800	648552820	13670	13670	13670	13670	0
147	20241224	161700	648552820	13670	13670	13670	13670	0
148	20241224	161600	648552820	13670	13670	13670	13670	0
149	20241224	161500	648552820	13670	13670	13670	13670	0
150	20241224	161400	648552820	13670	13670	13670	13670	0
151	20241224	161300	648552820	13670	13670	13670	13670	0
152	20241224	161200	648552820	13670	13670	13670	13670	986
153	20241224	161100	648552820	13670	13670	13670	13670	0
154	20241224	161000	648552820	13670	13670	13670	13670	0
155	20241224	160900	648552820	13670	13670	13670	13670	0
156	20241224	160800	648552820	13670	13670	13670	13670	0
157	20241224	160700	648552820	13670	13670	13670	13670	0
158	20241224	160600	648552820	13670	13670	13670	13670	0
159	20241224	160500	648552820	13670	13670	13670	13670	0
160	20241224	160400	648552820	13670	13670	13670	13670	0
161	20241224	160300	648552820	13670	13670	13670	13670	0
162	20241224	160200	648552820	13670	13670	13670	13670	0
163	20241224	160100	648552820	13670	13670	13670	13670	0
164	20241224	160000	648552820	13670	13670	13670	13670	0
165	20241224	155900	648552820	13670	13670	13670	13670	0
166	20241224	155800	648552820	13670	13670	13670	13670	0
167	20241224	155700	648552820	13670	13670	13670	13670	0
168	20241224	155600	648552820	13670	13670	13670	13670	0
169	20241224	155500	648552820	13670	13670	13670	13670	0
170	20241224	155400	648552820	13670	13670	13670	13670	0
171	20241224	155300	648552820	13670	13670	13670	13670	0
172	20241224	155200	648552820	13670	13670	13670	13670	0
173	20241224	155100	648552820	13670	13670	13670	13670	0
174	20241224	155000	648552820	13670	13670	13670	13670	0
175	20241224	154900	648552820	13670	13670	13670	13670	0
176	20241224	154800	648552820	13670	13670	13670	13670	0
177	20241224	154700	648552820	13670	13670	13670	13670	0
178	20241224	154600	648552820	13670	13670	13670	13670	0
179	20241224	154500	648552820	13670	13670	13670	13670	0
180	20241224	154400	648552820	13670	13670	13670	13670	0
181	20241224	154300	648552820	13670	13670	13670	13670	0
182	20241224	154200	648552820	13670	13670	13670	13670	986
183	20241224	154100	648552820	13670	13670	13670	13670	0
184	20241224	154000	648552820	13670	13670	13670	13670	0
185	20241224	153900	648552820	13670	13670	13670	13670	0
186	20241224	153800	648552820	13670	13670	13670	13670	0
187	20241224	153700	648552820	13670	13670	13670	13670	0
188	20241224	153600	648552820	13670	13670	13670	13670	0
189	20241224	153500	648552820	13670	13670	13670	13670	0
190	20241224	153400	648552820	13670	13670	13670	13670	0
191	20241224	153300	648552820	13670	13670	13670	13670	0
192	20241224	153200	648552820	13670	13670	13670	13670	0
193	20241224	153100	648552820	13670	13670	13670	13670	0
194	20241224	153000	648552820	13670	13670	13670	13670	986
195	20241224	152900	635074200	13600	13600	13600	13600	0
196	20241224	152800	635074200	13600	13600	13600	13600	0
197	20241224	152700	635074200	13600	13600	13600	13600	0
198	20241224	152600	635074200	13600	13600	13600	13600	0
199	20241224	152500	635074200	13600	13600	13600	13600	0
200	20241224	152400	635074200	13600	13600	13600	13600	0
201	20241224	152300	635074200	13600	13600	13600	13600	0
202	20241224	152200	635074200	13600	13600	13600	13600	0
203	20241224	152100	635074200	13600	13600	13600	13600	0
204	20241224	152000	635074200	13600	13600	13600	13600	0
205	20241224	151900	635074200	13600	13660	13670	13600	334
206	20241224	151800	630527830	13630	13600	13640	13600	171
207	20241224	151700	628197860	13600	13600	13600	13600	10
208	20241224	151600	628061860	13600	13610	13630	13600	492
209	20241224	151500	621369040	13610	13610	13620	13610	145
210	20241224	151400	619395010	13620	13610	13620	13610	104
211	20241224	151300	617979230	13610	13610	13610	13600	792
212	20241224	151200	607205220	13620	13620	13620	13620	282
213	20241224	151100	603364380	13630	13620	13630	13620	52
214	20241224	151000	602655780	13620	13620	13620	13620	69
215	20241224	150900	601716000	13620	13620	13620	13620	18
216	20241224	150800	601470840	13610	13610	13610	13610	0
217	20241224	150700	601470840	13610	13610	13610	13610	9
218	20241224	150600	601348350	13600	13620	13640	13600	856
219	20241224	150500	589694830	13620	13610	13620	13610	191
220	20241224	150400	587093970	13620	13610	13620	13610	238
221	20241224	150300	583853410	13630	13630	13630	13630	71
222	20241224	150200	582885680	13630	13630	13630	13630	4
223	20241224	150100	582831160	13640	13640	13640	13640	100
224	20241224	150000	581467160	13640	13640	13640	13640	0
225	20241224	145900	581467160	13640	13640	13640	13640	99
226	20241224	145800	580116800	13640	13640	13640	13640	50
227	20241224	145700	579434800	13640	13640	13640	13640	101
228	20241224	145600	578057160	13620	13620	13620	13620	25
229	20241224	145500	577716660	13620	13620	13620	13620	372
230	20241224	145400	572650020	13660	13660	13660	13660	3
231	20241224	145300	572609040	13660	13630	13660	13630	1102
232	20241224	145200	557565830	13610	13610	13610	13610	15
233	20241224	145100	557361680	13610	13630	13630	13610	57
234	20241224	145000	556585070	13610	13630	13630	13610	95
235	20241224	144900	555290320	13620	13620	13620	13620	1
236	20241224	144800	555276700	13630	13630	13630	13630	67
237	20241224	144700	554363490	13630	13630	13630	13630	47
238	20241224	144600	553722880	13630	13630	13630	13630	0
239	20241224	144500	553722880	13630	13630	13630	13630	119
240	20241224	144400	552100910	13630	13630	13630	13630	66
241	20241224	144300	551201330	13630	13630	13630	13630	0
242	20241224	144200	551201330	13630	13630	13630	13630	57
243	20241224	144100	550424420	13600	13650	13650	13600	119
244	20241224	144000	548803870	13650	13600	13650	13600	132
245	20241224	143900	547005870	13650	13650	13650	13650	4
246	20241224	143800	546951270	13650	13650	13650	13650	75
247	20241224	143700	545927520	13640	13640	13640	13640	152
248	20241224	143600	543854240	13610	13600	13610	13600	20
249	20241224	143500	543582180	13600	13600	13600	13600	0
250	20241224	143400	543582180	13600	13590	13600	13590	3
251	20241224	143300	543541390	13610	13610	13610	13610	0
252	20241224	143200	543541390	13610	13600	13610	13600	13
253	20241224	143100	543364560	13600	13600	13600	13600	24
254	20241224	143000	543038160	13610	13610	13610	13610	54
255	20241224	142900	542303220	13600	13600	13600	13600	519
256	20241224	142800	535244820	13600	13650	13650	13600	56
257	20241224	142700	534482220	13650	13650	13650	13650	10
258	20241224	142600	534345720	13600	13600	13600	13600	0
259	20241224	142500	534345720	13600	13600	13600	13600	0
260	20241224	142400	534345720	13600	13610	13610	13600	114
261	20241224	142300	532794580	13600	13600	13600	13600	0
262	20241224	142200	532794580	13600	13600	13600	13600	130
263	20241224	142100	531026580	13610	13620	13620	13610	2133
264	20241224	142000	501977330	13620	13670	13670	13620	227
265	20241224	141900	498880280	13670	13670	13670	13670	76
266	20241224	141800	497841360	13670	13630	13670	13630	172
267	20241224	141700	495495320	13630	13670	13670	13630	87
268	20241224	141600	494307030	13670	13670	13670	13630	141
269	20241224	141500	492380400	13670	13630	13670	13630	89
270	20241224	141400	491164570	13630	13630	13630	13630	0
271	20241224	141300	491164570	13630	13630	13630	13630	112
272	20241224	141200	489638010	13620	13620	13620	13620	21
273	20241224	141100	489351990	13630	13620	13630	13620	179
274	20241224	141000	486912420	13620	13630	13630	13620	171
275	20241224	140900	484581850	13620	13620	13630	13620	29
276	20241224	140800	484186820	13620	13630	13630	13620	42
277	20241224	140700	483614620	13630	13620	13630	13620	14
278	20241224	140600	483423860	13620	13630	13630	13620	875
279	20241224	140500	471498080	13670	13670	13670	13670	134
280	20241224	140400	469666300	13650	13650	13650	13650	0
281	20241224	140300	469666300	13650	13650	13650	13650	17
282	20241224	140200	469434250	13660	13660	13660	13660	104
283	20241224	140100	468013610	13660	13660	13660	13660	0
284	20241224	140000	468013610	13660	13660	13660	13660	68
285	20241224	135900	467084730	13650	13650	13650	13650	0
286	20241224	135800	467084730	13650	13650	13650	13620	124
287	20241224	135700	465393650	13630	13630	13630	13630	0
288	20241224	135600	465393650	13630	13630	13630	13630	11
289	20241224	135500	465243720	13650	13650	13650	13650	60
290	20241224	135400	464424720	13650	13640	13650	13640	52
291	20241224	135300	463714980	13640	13640	13640	13640	0
292	20241224	135200	463714980	13640	13640	13640	13640	70
293	20241224	135100	462760180	13620	13620	13620	13620	0
294	20241224	135000	462760180	13620	13620	13620	13620	130
295	20241224	134900	460989580	13640	13630	13640	13630	59
296	20241224	134800	460184870	13630	13630	13630	13630	1
297	20241224	134700	460171240	13640	13640	13640	13640	53
298	20241224	134600	459448320	13640	13640	13640	13640	51
299	20241224	134500	458752680	13620	13630	13640	13620	99
300	20241224	134400	457403110	13620	13620	13620	13620	100
301	20241224	134300	456041110	13620	13620	13620	13620	8
302	20241224	134200	455932150	13620	13620	13620	13620	75
303	20241224	134100	454910650	13620	13640	13640	13620	139
304	20241224	134000	453016430	13620	13620	13640	13620	90
305	20241224	133900	451789270	13620	13620	13620	13620	22
306	20241224	133800	451489630	13640	13620	13640	13620	261
307	20241224	133700	447933350	13640	13630	13640	13620	246
308	20241224	133600	444581330	13620	13620	13620	13620	15
309	20241224	133500	444377030	13640	13620	13640	13620	88
310	20241224	133400	443177320	13620	13640	13640	13620	83
311	20241224	133300	442045520	13640	13640	13640	13640	47
312	20241224	133200	441404440	13640	13620	13640	13620	53
313	20241224	133100	440681540	13640	13640	13640	13640	61
314	20241224	133000	439849500	13630	13620	13630	13620	34
315	20241224	132900	439386410	13620	13640	13640	13620	91
316	20241224	132800	438145650	13620	13640	13640	13620	96
317	20241224	132700	436836730	13640	13640	13640	13640	209
318	20241224	132600	433985970	13640	13620	13640	13620	34
319	20241224	132500	433522410	13620	13620	13630	13620	200
320	20241224	132400	430797690	13630	13630	13630	13630	3
321	20241224	132300	430756800	13650	13650	13650	13650	45
322	20241224	132200	430142550	13650	13650	13650	13650	96
323	20241224	132100	428832150	13650	13650	13650	13650	0
324	20241224	132000	428832150	13650	13630	13650	13630	353
325	20241224	131900	424014410	13620	13620	13620	13620	0
326	20241224	131800	424014410	13620	13620	13630	13620	480
327	20241224	131700	417476370	13630	13650	13650	13630	73
328	20241224	131600	416481360	13650	13630	13650	13630	145
329	20241224	131500	414502460	13630	13640	13640	13630	18
330	20241224	131400	414257000	13630	13630	13640	13630	112
331	20241224	131300	412729790	13630	13640	13640	13630	87
332	20241224	131200	411543220	13620	13640	13640	13620	58
333	20241224	131100	410752320	13620	13610	13620	13610	73
334	20241224	131000	409758280	13600	13600	13600	13600	29
335	20241224	130900	409363880	13600	13600	13600	13600	0
336	20241224	130800	409363880	13600	13600	13600	13600	9
337	20241224	130700	409241480	13600	13590	13600	13590	417
338	20241224	130600	403573700	13590	13580	13590	13580	222
339	20241224	130500	400558380	13580	13580	13580	13580	0
340	20241224	130400	400558380	13580	13580	13580	13580	46
341	20241224	130300	399933700	13570	13580	13580	13570	73
342	20241224	130200	398942380	13560	13560	13560	13560	0
343	20241224	130100	398942380	13560	13560	13560	13560	32
344	20241224	130000	398508460	13580	13580	13580	13580	65
345	20241224	125900	397625760	13580	13580	13580	13580	0
346	20241224	125800	397625760	13580	13580	13580	13580	76
347	20241224	125700	396593680	13580	13580	13580	13580	0
348	20241224	125600	396593680	13580	13580	13580	13580	57
349	20241224	125500	395819620	13580	13570	13580	13570	94
350	20241224	125400	394543230	13570	13570	13570	13570	96
351	20241224	125300	393240510	13570	13570	13570	13570	90
352	20241224	125200	392019210	13570	13570	13570	13570	72
353	20241224	125100	391042170	13570	13570	13570	13570	50
354	20241224	125000	390363670	13560	13560	13560	13560	3
355	20241224	124900	390322990	13570	13560	13570	13560	55
356	20241224	124800	389576710	13560	13560	13560	13560	16
357	20241224	124700	389359750	13560	13560	13560	13560	36
358	20241224	124600	388871590	13560	13560	13560	13560	18
359	20241224	124500	388627510	13560	13560	13560	13560	9
360	20241224	124400	388505470	13560	13560	13560	13560	31
361	20241224	124300	388085110	13570	13570	13570	13570	30
362	20241224	124200	387678010	13560	13560	13560	13560	0
363	20241224	124100	387678010	13560	13570	13570	13560	109
364	20241224	124000	386198960	13570	13570	13570	13570	0
365	20241224	123900	386198960	13570	13570	13570	13570	0
366	20241224	123800	386198960	13570	13570	13570	13570	0
367	20241224	123700	386198960	13570	13570	13570	13570	35
368	20241224	123600	385724010	13550	13550	13550	13550	0
369	20241224	123500	385724010	13550	13550	13550	13550	0
370	20241224	123400	385724010	13550	13550	13550	13550	0
371	20241224	123300	385724010	13550	13550	13550	13550	0
372	20241224	123200	385724010	13550	13570	13570	13550	289
373	20241224	123100	381806270	13570	13570	13570	13570	29
374	20241224	123000	381412740	13570	13570	13570	13570	0
375	20241224	122900	381412740	13570	13570	13570	13570	0
376	20241224	122800	381412740	13570	13570	13570	13570	32
377	20241224	122700	380978500	13560	13570	13570	13560	29
378	20241224	122600	380585030	13570	13570	13570	13570	12
379	20241224	122500	380422190	13560	13560	13560	13560	0
380	20241224	122400	380422190	13560	13560	13560	13560	28
381	20241224	122300	380042510	13550	13550	13550	13530	74
382	20241224	122200	379039830	13560	13560	13560	13560	0
383	20241224	122100	379039830	13560	13560	13560	13560	0
384	20241224	122000	379039830	13560	13560	13560	13560	8
385	20241224	121900	378931350	13560	13550	13560	13550	11
386	20241224	121800	378782280	13550	13550	13550	13550	15
387	20241224	121700	378579030	13550	13550	13550	13550	24
388	20241224	121600	378253830	13550	13550	13550	13550	20
389	20241224	121500	377982830	13550	13550	13550	13550	14
390	20241224	121400	377793130	13550	13550	13550	13550	57
391	20241224	121300	377020780	13550	13550	13550	13550	21
392	20241224	121200	376736230	13570	13570	13570	13570	0
393	20241224	121100	376736230	13570	13570	13570	13570	0
394	20241224	121000	376736230	13570	13560	13570	13560	87
395	20241224	120900	375556040	13560	13560	13560	13560	0
396	20241224	120800	375556040	13560	13560	13560	13560	0
397	20241224	120700	375556040	13560	13560	13560	13560	10
398	20241224	120600	375420440	13560	13560	13560	13560	100
399	20241224	120500	374064440	13570	13570	13570	13570	80
400	20241224	120400	372978840	13570	13570	13570	13570	0
401	20241224	120300	372978840	13570	13570	13570	13570	17
402	20241224	120200	372748150	13570	13580	13580	13570	245
403	20241224	120100	369423490	13590	13570	13590	13570	168
404	20241224	120000	367142160	13580	13580	13580	13580	50
405	20241224	115900	366463160	13580	13580	13580	13580	0
406	20241224	115800	366463160	13580	13580	13580	13580	0
407	20241224	115700	366463160	13580	13580	13580	13580	0
408	20241224	115600	366463160	13580	13580	13580	13580	0
409	20241224	115500	366463160	13580	13580	13580	13580	30
410	20241224	115400	366055760	13590	13590	13590	13590	0
411	20241224	115300	366055760	13590	13590	13590	13590	0
412	20241224	115200	366055760	13590	13590	13590	13590	0
413	20241224	115100	366055760	13590	13590	13590	13590	2
414	20241224	115000	366028580	13590	13590	13590	13590	0
415	20241224	114900	366028580	13590	13590	13590	13590	1
416	20241224	114800	366014990	13590	13590	13590	13590	0
417	20241224	114700	366014990	13590	13590	13590	13590	0
418	20241224	114600	366014990	13590	13590	13590	13590	1
419	20241224	114500	366001400	13590	13590	13590	13590	1
420	20241224	114400	365987810	13560	13560	13560	13560	0
421	20241224	114300	365987810	13560	13560	13560	13560	0
422	20241224	114200	365987810	13560	13560	13560	13560	0
423	20241224	114100	365987810	13560	13580	13580	13560	38
424	20241224	114000	365472510	13580	13580	13580	13580	14
425	20241224	113900	365282390	13580	13570	13580	13570	46
426	20241224	113800	364657720	13560	13560	13560	13560	0
427	20241224	113700	364657720	13560	13560	13560	13560	0
428	20241224	113600	364657720	13560	13560	13560	13560	0
429	20241224	113500	364657720	13560	13560	13560	13560	1
430	20241224	113400	364644160	13560	13560	13560	13560	5
431	20241224	113300	364576360	13560	13560	13560	13560	12
432	20241224	113200	364413640	13560	13560	13560	13560	11
433	20241224	113100	364264480	13590	13590	13590	13590	1
434	20241224	113000	364250890	13590	13560	13590	13560	134
435	20241224	112900	362430640	13550	13550	13550	13550	0
436	20241224	112800	362430640	13550	13550	13570	13550	31
437	20241224	112700	362010510	13550	13550	13550	13550	18
438	20241224	112600	361766610	13550	13550	13550	13550	11
439	20241224	112500	361617560	13550	13550	13550	13550	15
440	20241224	112400	361414310	13550	13550	13550	13550	15
441	20241224	112300	361211060	13550	13550	13550	13550	0
442	20241224	112200	361211060	13550	13550	13550	13550	0
443	20241224	112100	361211060	13550	13580	13580	13550	141
444	20241224	112000	359297210	13550	13550	13550	13550	52
445	20241224	111900	358592610	13530	13530	13530	13530	120
446	20241224	111800	356969010	13530	13530	13530	13530	0
447	20241224	111700	356969010	13530	13530	13530	13530	0
448	20241224	111600	356969010	13530	13530	13530	13530	3
449	20241224	111500	356928420	13530	13530	13530	13530	0
450	20241224	111400	356928420	13530	13530	13530	13530	76
451	20241224	111300	355900140	13530	13530	13530	13530	0
452	20241224	111200	355900140	13530	13530	13530	13530	0
453	20241224	111100	355900140	13530	13550	13550	13530	63
454	20241224	111000	355047630	13520	13520	13520	13520	0
455	20241224	110900	355047630	13520	13520	13520	13520	0
456	20241224	110800	355047630	13520	13520	13520	13520	0
457	20241224	110700	355047630	13520	13520	13520	13520	1
458	20241224	110600	355034110	13520	13520	13520	13520	0
459	20241224	110500	355034110	13520	13520	13520	13520	0
460	20241224	110400	355034110	13520	13530	13530	13520	301
461	20241224	110300	350963920	13520	13520	13520	13520	1
462	20241224	110200	350950400	13510	13510	13510	13510	6
463	20241224	110100	350869340	13510	13510	13510	13510	0
464	20241224	110000	350869340	13510	13510	13510	13510	0
465	20241224	105900	350869340	13510	13520	13520	13510	110
466	20241224	105800	349383140	13520	13500	13520	13500	83
467	20241224	105700	348261010	13500	13540	13540	13500	3823
468	20241224	105600	296592030	13530	13530	13530	13530	0
469	20241224	105500	296592030	13530	13530	13530	13530	0
470	20241224	105400	296592030	13530	13530	13530	13530	98
471	20241224	105300	295266090	13530	13530	13530	13530	20
472	20241224	105200	294995490	13510	13510	13510	13510	0
473	20241224	105100	294995490	13510	13510	13510	13510	0
474	20241224	105000	294995490	13510	13520	13520	13510	435
475	20241224	104900	289115910	13520	13530	13530	13520	2
476	20241224	104800	289088860	13530	13530	13530	13530	0
477	20241224	104700	289088860	13530	13530	13530	13530	240
478	20241224	104600	285841660	13540	13540	13540	13540	13
479	20241224	104500	285665640	13540	13560	13560	13540	490
480	20241224	104400	279027690	13550	13550	13550	13550	0
481	20241224	104300	279027690	13550	13550	13550	13550	1
482	20241224	104200	279014140	13560	13560	13560	13560	28
483	20241224	104100	278634460	13560	13560	13560	13560	0
484	20241224	104000	278634460	13560	13560	13560	13560	13
485	20241224	103900	278458180	13590	13590	13590	13590	10
486	20241224	103800	278322280	13590	13590	13590	13590	0
487	20241224	103700	278322280	13590	13590	13590	13590	64
488	20241224	103600	277452520	13540	13590	13590	13540	10
489	20241224	103500	277317070	13590	13590	13590	13590	0
490	20241224	103400	277317070	13590	13590	13590	13590	0
491	20241224	103300	277317070	13590	13590	13590	13590	64
492	20241224	103200	276447310	13540	13590	13590	13540	98
493	20241224	103100	275120040	13560	13560	13560	13560	45
494	20241224	103000	274509840	13540	13550	13550	13540	30
495	20241224	102900	274103520	13550	13560	13560	13550	90
496	20241224	102800	272883520	13560	13560	13560	13560	0
497	20241224	102700	272883520	13560	13560	13560	13560	13
498	20241224	102600	272707240	13540	13540	13540	13540	1
499	20241224	102500	272693700	13530	13530	13530	13530	30
500	20241224	102400	272287800	13530	13530	13530	13530	148
501	20241224	102300	270285360	13540	13540	13540	13540	0
502	20241224	102200	270285360	13540	13540	13540	13540	90
503	20241224	102100	269066760	13540	13540	13540	13540	20
504	20241224	102000	268795960	13540	13540	13540	13540	0
505	20241224	101900	268795960	13540	13540	13540	13540	1
506	20241224	101800	268782420	13520	13520	13520	13520	0
507	20241224	101700	268782420	13520	13520	13520	13520	100
508	20241224	101600	267430420	13520	13520	13520	13520	0
509	20241224	101500	267430420	13520	13520	13520	13520	115
510	20241224	101400	265875620	13530	13530	13530	13530	2
511	20241224	101300	265848560	13510	13550	13550	13510	1678
512	20241224	101200	243155630	13540	13540	13540	13540	1
513	20241224	101100	243142090	13550	13550	13550	13550	68
514	20241224	101000	242220690	13550	13550	13550	13540	306
515	20241224	100900	238076330	13550	13550	13550	13550	1
516	20241224	100800	238062780	13550	13550	13550	13550	121
517	20241224	100700	236423230	13550	13550	13550	13550	87
518	20241224	100600	235244380	13540	13530	13540	13520	649
519	20241224	100500	226468590	13520	13530	13530	13520	1067
520	20241224	100400	212032710	13540	13550	13550	13540	191
521	20241224	100300	209446170	13550	13560	13560	13550	589
522	20241224	100200	201465180	13560	13580	13580	13560	100
523	20241224	100100	200109160	13550	13550	13550	13550	0
524	20241224	100000	200109160	13550	13550	13550	13550	0
525	20241224	095900	200109160	13550	13550	13550	13550	1
526	20241224	095800	200095610	13550	13550	13550	13550	0
527	20241224	095700	200095610	13550	13560	13560	13550	254
528	20241224	095600	196652760	13560	13560	13560	13560	0
529	20241224	095500	196652760	13560	13560	13560	13560	121
530	20241224	095400	195012000	13560	13560	13560	13560	100
531	20241224	095300	193656000	13560	13590	13590	13560	312
532	20241224	095200	189418580	13610	13610	13610	13610	0
533	20241224	095100	189418580	13610	13610	13610	13610	203
534	20241224	095000	186655750	13590	13600	13600	13590	249
535	20241224	094900	183270340	13610	13610	13610	13610	83
536	20241224	094800	182140710	13650	13650	13650	13650	0
537	20241224	094700	182140710	13650	13650	13650	13650	0
538	20241224	094600	182140710	13650	13650	13650	13650	0
539	20241224	094500	182140710	13650	13650	13650	13650	0
540	20241224	094400	182140710	13650	13600	13650	13600	33
541	20241224	094300	181690760	13600	13650	13650	13600	799
542	20241224	094200	170815620	13650	13650	13650	13650	50
543	20241224	094100	170133120	13630	13610	13630	13610	195
544	20241224	094000	167475670	13630	13630	13630	13630	1
545	20241224	093900	167462040	13630	13630	13630	13630	10
546	20241224	093800	167325740	13630	13610	13630	13600	105
547	20241224	093700	165894870	13660	13600	13660	13600	41
548	20241224	093600	165337110	13670	13670	13670	13670	21
549	20241224	093500	165050040	13670	13670	13670	13670	2
550	20241224	093400	165022700	13670	13650	13670	13650	17
551	20241224	093300	164790350	13670	13620	13670	13620	247
552	20241224	093200	161422710	13600	13610	13610	13600	3
553	20241224	093100	161381890	13600	13620	13620	13600	189
554	20241224	093000	158808750	13620	13640	13650	13620	691
555	20241224	092900	149384430	13650	13670	13670	13650	1109
556	20241224	092800	134240260	13690	13690	13690	13690	1
557	20241224	092700	134226570	13690	13670	13690	13660	86
558	20241224	092600	133051320	13690	13670	13690	13670	144
559	20241224	092500	131081280	13690	13690	13690	13690	50
560	20241224	092400	130396780	13690	13680	13690	13680	323
561	20241224	092300	125977370	13660	13670	13670	13660	90
562	20241224	092200	124747960	13660	13660	13660	13660	0
563	20241224	092100	124747960	13660	13660	13660	13660	203
564	20241224	092000	121974980	13650	13650	13650	13650	0
565	20241224	091900	121974980	13650	13650	13650	13650	165
566	20241224	091800	119722730	13650	13670	13690	13650	98
567	20241224	091700	118384790	13650	13680	13690	13650	1152
568	20241224	091600	102638880	13690	13690	13690	13690	0
569	20241224	091500	102638880	13690	13720	13720	13690	405
570	20241224	091400	97083330	13710	13720	13730	13710	621
571	20241224	091300	88565650	13720	13690	13720	13690	904
572	20241224	091200	76175460	13690	13690	13700	13690	200
573	20241224	091100	73436280	13690	13660	13690	13660	1755
574	20241224	091000	49419000	13660	13670	13670	13640	150
575	20241224	090900	47371270	13670	13640	13670	13640	207
576	20241224	090800	44545060	13640	13630	13650	13630	951
577	20241224	090700	31579340	13630	13580	13630	13580	332
578	20241224	090600	27058020	13580	13620	13620	13580	148
579	20241224	090500	25043170	13620	13580	13620	13580	375
580	20241224	090400	19942950	13580	13580	13580	13520	302
581	20241224	090300	15841900	13580	13510	13580	13510	780
582	20241224	090200	5255690	13570	13510	13570	13510	49
583	20241224	090100	4593400	13510	13510	13510	13510	22
584	20241224	090000	4296180	13510	13510	13510	13510	318