KissMeData/009290/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	185300	102999760	5650	5650	5650	5650	605
3	20241224	185200	102999760	5650	5650	5650	5650	0
4	20241224	185100	102999760	5650	5650	5650	5650	0
5	20241224	185000	102999760	5650	5650	5650	5650	0
6	20241224	184900	102999760	5650	5650	5650	5650	0
7	20241224	184800	102999760	5650	5650	5650	5650	0
8	20241224	184700	102999760	5650	5650	5650	5650	0
9	20241224	184600	102999760	5650	5650	5650	5650	0
10	20241224	184500	102999760	5650	5650	5650	5650	0
11	20241224	184400	102999760	5650	5650	5650	5650	0
12	20241224	184300	102999760	5650	5650	5650	5650	0
13	20241224	184200	102999760	5650	5650	5650	5650	0
14	20241224	184100	102999760	5650	5650	5650	5650	0
15	20241224	184000	102999760	5650	5650	5650	5650	0
16	20241224	183900	102999760	5650	5650	5650	5650	0
17	20241224	183800	102999760	5650	5650	5650	5650	0
18	20241224	183700	102999760	5650	5650	5650	5650	0
19	20241224	183600	102999760	5650	5650	5650	5650	0
20	20241224	183500	102999760	5650	5650	5650	5650	0
21	20241224	183400	102999760	5650	5650	5650	5650	0
22	20241224	183300	102999760	5650	5650	5650	5650	0
23	20241224	183200	102999760	5650	5650	5650	5650	0
24	20241224	183100	102999760	5650	5650	5650	5650	0
25	20241224	183000	102999760	5650	5650	5650	5650	0
26	20241224	182900	102999760	5650	5650	5650	5650	0
27	20241224	182800	102999760	5650	5650	5650	5650	0
28	20241224	182700	102999760	5650	5650	5650	5650	0
29	20241224	182600	102999760	5650	5650	5650	5650	0
30	20241224	182500	102999760	5650	5650	5650	5650	0
31	20241224	182400	102999760	5650	5650	5650	5650	0
32	20241224	182300	102999760	5650	5650	5650	5650	605
33	20241224	182200	102999760	5650	5650	5650	5650	0
34	20241224	182100	102999760	5650	5650	5650	5650	0
35	20241224	182000	102999760	5650	5650	5650	5650	0
36	20241224	181900	102999760	5650	5650	5650	5650	0
37	20241224	181800	102999760	5650	5650	5650	5650	0
38	20241224	181700	102999760	5650	5650	5650	5650	0
39	20241224	181600	102999760	5650	5650	5650	5650	0
40	20241224	181500	102999760	5650	5650	5650	5650	0
41	20241224	181400	102999760	5650	5650	5650	5650	0
42	20241224	181300	102999760	5650	5650	5650	5650	0
43	20241224	181200	102999760	5650	5650	5650	5650	0
44	20241224	181100	102999760	5650	5650	5650	5650	0
45	20241224	181000	102999760	5650	5650	5650	5650	0
46	20241224	180900	102999760	5650	5650	5650	5650	0
47	20241224	180800	102999760	5650	5650	5650	5650	0
48	20241224	180700	102999760	5650	5650	5650	5650	0
49	20241224	180600	102999760	5650	5650	5650	5650	0
50	20241224	180500	102999760	5650	5650	5650	5650	0
51	20241224	180400	102999760	5650	5650	5650	5650	0
52	20241224	180300	102999760	5650	5650	5650	5650	0
53	20241224	180200	102999760	5650	5650	5650	5650	0
54	20241224	180100	102999760	5650	5650	5650	5650	0
55	20241224	180000	102999760	5650	5650	5650	5650	0
56	20241224	175900	102999760	5650	5650	5650	5650	0
57	20241224	175800	102999760	5650	5650	5650	5650	0
58	20241224	175700	102999760	5650	5650	5650	5650	0
59	20241224	175600	102999760	5650	5650	5650	5650	0
60	20241224	175500	102999760	5650	5650	5650	5650	0
61	20241224	175400	102999760	5650	5650	5650	5650	0
62	20241224	175300	102999760	5650	5650	5650	5650	605
63	20241224	175200	102999760	5650	5650	5650	5650	0
64	20241224	175100	102999760	5650	5650	5650	5650	0
65	20241224	175000	102999760	5650	5650	5650	5650	0
66	20241224	174900	102999760	5650	5650	5650	5650	0
67	20241224	174800	102999760	5650	5650	5650	5650	0
68	20241224	174700	102999760	5650	5650	5650	5650	0
69	20241224	174600	102999760	5650	5650	5650	5650	0
70	20241224	174500	102999760	5650	5650	5650	5650	0
71	20241224	174400	102999760	5650	5650	5650	5650	0
72	20241224	174300	102999760	5650	5650	5650	5650	0
73	20241224	174200	102999760	5650	5650	5650	5650	0
74	20241224	174100	102999760	5650	5650	5650	5650	0
75	20241224	174000	102999760	5650	5650	5650	5650	0
76	20241224	173900	102999760	5650	5650	5650	5650	0
77	20241224	173800	102999760	5650	5650	5650	5650	0
78	20241224	173700	102999760	5650	5650	5650	5650	0
79	20241224	173600	102999760	5650	5650	5650	5650	0
80	20241224	173500	102999760	5650	5650	5650	5650	0
81	20241224	173400	102999760	5650	5650	5650	5650	0
82	20241224	173300	102999760	5650	5650	5650	5650	0
83	20241224	173200	102999760	5650	5650	5650	5650	0
84	20241224	173100	102999760	5650	5650	5650	5650	0
85	20241224	173000	102999760	5650	5650	5650	5650	0
86	20241224	172900	102999760	5650	5650	5650	5650	0
87	20241224	172800	102999760	5650	5650	5650	5650	0
88	20241224	172700	102999760	5650	5650	5650	5650	0
89	20241224	172600	102999760	5650	5650	5650	5650	0
90	20241224	172500	102999760	5650	5650	5650	5650	0
91	20241224	172400	102999760	5650	5650	5650	5650	0
92	20241224	172300	102999760	5650	5650	5650	5650	605
93	20241224	172200	102999760	5650	5650	5650	5650	0
94	20241224	172100	102999760	5650	5650	5650	5650	0
95	20241224	172000	102999760	5650	5650	5650	5650	0
96	20241224	171900	102999760	5650	5650	5650	5650	0
97	20241224	171800	102999760	5650	5650	5650	5650	0
98	20241224	171700	102999760	5650	5650	5650	5650	0
99	20241224	171600	102999760	5650	5650	5650	5650	0
100	20241224	171500	102999760	5650	5650	5650	5650	0
101	20241224	171400	102999760	5650	5650	5650	5650	0
102	20241224	171300	102999760	5650	5650	5650	5650	0
103	20241224	171200	102999760	5650	5650	5650	5650	0
104	20241224	171100	102999760	5650	5650	5650	5650	0
105	20241224	171000	102999760	5650	5650	5650	5650	0
106	20241224	170900	102999760	5650	5650	5650	5650	0
107	20241224	170800	102999760	5650	5650	5650	5650	0
108	20241224	170700	102999760	5650	5650	5650	5650	0
109	20241224	170600	102999760	5650	5650	5650	5650	0
110	20241224	170500	102999760	5650	5650	5650	5650	0
111	20241224	170400	102999760	5650	5650	5650	5650	0
112	20241224	170300	102999760	5650	5650	5650	5650	0
113	20241224	170200	102999760	5650	5650	5650	5650	0
114	20241224	170100	102999760	5650	5650	5650	5650	0
115	20241224	170000	102999760	5650	5650	5650	5650	0
116	20241224	165900	102999760	5650	5650	5650	5650	0
117	20241224	165800	102999760	5650	5650	5650	5650	0
118	20241224	165700	102999760	5650	5650	5650	5650	0
119	20241224	165600	102999760	5650	5650	5650	5650	0
120	20241224	165500	102999760	5650	5650	5650	5650	0
121	20241224	165400	102999760	5650	5650	5650	5650	0
122	20241224	165300	102999760	5650	5650	5650	5650	605
123	20241224	165200	102999760	5650	5650	5650	5650	0
124	20241224	165100	102999760	5650	5650	5650	5650	0
125	20241224	165000	102999760	5650	5650	5650	5650	0
126	20241224	164900	102999760	5650	5650	5650	5650	0
127	20241224	164800	102999760	5650	5650	5650	5650	0
128	20241224	164700	102999760	5650	5650	5650	5650	0
129	20241224	164600	102999760	5650	5650	5650	5650	0
130	20241224	164500	102999760	5650	5650	5650	5650	0
131	20241224	164400	102999760	5650	5650	5650	5650	0
132	20241224	164300	102999760	5650	5650	5650	5650	0
133	20241224	164200	102999760	5650	5650	5650	5650	0
134	20241224	164100	102999760	5650	5650	5650	5650	0
135	20241224	164000	102999760	5650	5650	5650	5650	0
136	20241224	163900	102999760	5650	5650	5650	5650	0
137	20241224	163800	102999760	5650	5650	5650	5650	0
138	20241224	163700	102999760	5650	5650	5650	5650	0
139	20241224	163600	102999760	5650	5650	5650	5650	0
140	20241224	163500	102999760	5650	5650	5650	5650	0
141	20241224	163400	102999760	5650	5650	5650	5650	0
142	20241224	163300	102999760	5650	5650	5650	5650	0
143	20241224	163200	102999760	5650	5650	5650	5650	0
144	20241224	163100	102999760	5650	5650	5650	5650	0
145	20241224	163000	102999760	5650	5650	5650	5650	0
146	20241224	162900	102999760	5650	5650	5650	5650	0
147	20241224	162800	102999760	5650	5650	5650	5650	0
148	20241224	162700	102999760	5650	5650	5650	5650	0
149	20241224	162600	102999760	5650	5650	5650	5650	0
150	20241224	162500	102999760	5650	5650	5650	5650	0
151	20241224	162400	102999760	5650	5650	5650	5650	0
152	20241224	162300	102999760	5650	5650	5650	5650	605
153	20241224	162200	102999760	5650	5650	5650	5650	0
154	20241224	162100	102999760	5650	5650	5650	5650	0
155	20241224	162000	102999760	5650	5650	5650	5650	0
156	20241224	161900	102999760	5650	5650	5650	5650	0
157	20241224	161800	102999760	5650	5650	5650	5650	0
158	20241224	161700	102999760	5650	5650	5650	5650	0
159	20241224	161600	102999760	5650	5650	5650	5650	0
160	20241224	161500	102999760	5650	5650	5650	5650	0
161	20241224	161400	102999760	5650	5650	5650	5650	0
162	20241224	161300	102999760	5650	5650	5650	5650	0
163	20241224	161200	102999760	5650	5650	5650	5650	0
164	20241224	161100	102999760	5650	5650	5650	5650	0
165	20241224	161000	102999760	5650	5650	5650	5650	0
166	20241224	160900	102999760	5650	5650	5650	5650	0
167	20241224	160800	102999760	5650	5650	5650	5650	0
168	20241224	160700	102999760	5650	5650	5650	5650	0
169	20241224	160600	102999760	5650	5650	5650	5650	0
170	20241224	160500	102999760	5650	5650	5650	5650	0
171	20241224	160400	102999760	5650	5650	5650	5650	0
172	20241224	160300	102999760	5650	5650	5650	5650	0
173	20241224	160200	102999760	5650	5650	5650	5650	0
174	20241224	160100	102999760	5650	5650	5650	5650	0
175	20241224	160000	102999760	5650	5650	5650	5650	0
176	20241224	155900	102999760	5650	5650	5650	5650	0
177	20241224	155800	102999760	5650	5650	5650	5650	0
178	20241224	155700	102999760	5650	5650	5650	5650	0
179	20241224	155600	102999760	5650	5650	5650	5650	0
180	20241224	155500	102999760	5650	5650	5650	5650	0
181	20241224	155400	102999760	5650	5650	5650	5650	0
182	20241224	155300	102999760	5650	5650	5650	5650	605
183	20241224	155200	102999760	5650	5650	5650	5650	0
184	20241224	155100	102999760	5650	5650	5650	5650	0
185	20241224	155000	102999760	5650	5650	5650	5650	0
186	20241224	154900	102999760	5650	5650	5650	5650	0
187	20241224	154800	102999760	5650	5650	5650	5650	0
188	20241224	154700	102999760	5650	5650	5650	5650	0
189	20241224	154600	102999760	5650	5650	5650	5650	0
190	20241224	154500	102999760	5650	5650	5650	5650	0
191	20241224	154400	102999760	5650	5650	5650	5650	0
192	20241224	154300	102999760	5650	5650	5650	5650	0
193	20241224	154200	102999760	5650	5650	5650	5650	0
194	20241224	154100	102999760	5650	5650	5650	5650	0
195	20241224	154000	102999760	5650	5650	5650	5650	0
196	20241224	153900	102999760	5650	5650	5650	5650	0
197	20241224	153800	102999760	5650	5650	5650	5650	0
198	20241224	153700	102999760	5650	5650	5650	5650	0
199	20241224	153600	102999760	5650	5650	5650	5650	0
200	20241224	153500	102999760	5650	5650	5650	5650	0
201	20241224	153400	102999760	5650	5650	5650	5650	0
202	20241224	153300	102999760	5650	5650	5650	5650	0
203	20241224	153200	102999760	5650	5650	5650	5650	0
204	20241224	153100	102999760	5650	5650	5650	5650	0
205	20241224	153000	102999760	5650	5650	5650	5650	605
206	20241224	152900	99581510	5660	5660	5660	5660	0
207	20241224	152800	99581510	5660	5660	5660	5660	0
208	20241224	152700	99581510	5660	5660	5660	5660	0
209	20241224	152600	99581510	5660	5660	5660	5660	0
210	20241224	152500	99581510	5660	5660	5660	5660	0
211	20241224	152400	99581510	5660	5660	5660	5660	0
212	20241224	152300	99581510	5660	5660	5660	5660	0
213	20241224	152200	99581510	5660	5660	5660	5660	0
214	20241224	152100	99581510	5660	5660	5660	5660	0
215	20241224	152000	99581510	5660	5660	5660	5660	0
216	20241224	151900	99581510	5660	5660	5660	5660	149
217	20241224	151800	98738170	5670	5670	5670	5670	0
218	20241224	151700	98738170	5670	5670	5670	5670	5
219	20241224	151600	98709820	5660	5660	5660	5660	128
220	20241224	151500	97985340	5660	5660	5660	5660	7
221	20241224	151400	97945720	5660	5660	5660	5660	108
222	20241224	151300	97334440	5670	5670	5670	5670	0
223	20241224	151200	97334440	5670	5670	5670	5670	10
224	20241224	151100	97277740	5660	5660	5660	5660	0
225	20241224	151000	97277740	5660	5660	5660	5660	11
226	20241224	150900	97215480	5670	5670	5670	5670	14
227	20241224	150800	97136100	5670	5670	5670	5670	12
228	20241224	150700	97068060	5670	5660	5670	5660	302
229	20241224	150600	95358620	5680	5680	5680	5680	0
230	20241224	150500	95358620	5680	5680	5680	5680	0
231	20241224	150400	95358620	5680	5680	5680	5680	0
232	20241224	150300	95358620	5680	5680	5680	5680	0
233	20241224	150200	95358620	5680	5660	5680	5660	155
234	20241224	150100	94481040	5660	5650	5660	5650	27
235	20241224	150000	94328410	5680	5680	5680	5680	0
236	20241224	145900	94328410	5680	5660	5680	5660	40
237	20241224	145800	94101930	5660	5660	5660	5660	0
238	20241224	145700	94101930	5660	5660	5660	5660	0
239	20241224	145600	94101930	5660	5660	5660	5660	34
240	20241224	145500	93909490	5660	5660	5660	5660	0
241	20241224	145400	93909490	5660	5660	5660	5660	0
242	20241224	145300	93909490	5660	5660	5660	5660	0
243	20241224	145200	93909490	5660	5660	5660	5660	30
244	20241224	145100	93739690	5650	5650	5650	5650	0
245	20241224	145000	93739690	5650	5650	5650	5650	0
246	20241224	144900	93739690	5650	5660	5660	5650	36
247	20241224	144800	93536020	5650	5650	5650	5650	32
248	20241224	144700	93355220	5650	5650	5650	5650	1
249	20241224	144600	93349570	5660	5660	5660	5660	10
250	20241224	144500	93292970	5660	5680	5680	5660	53
251	20241224	144400	92992970	5660	5670	5670	5660	386
252	20241224	144300	90808160	5670	5670	5670	5670	0
253	20241224	144200	90808160	5670	5670	5670	5670	0
254	20241224	144100	90808160	5670	5670	5670	5670	0
255	20241224	144000	90808160	5670	5670	5670	5670	0
256	20241224	143900	90808160	5670	5670	5670	5670	0
257	20241224	143800	90808160	5670	5670	5670	5670	0
258	20241224	143700	90808160	5670	5670	5670	5670	0
259	20241224	143600	90808160	5670	5670	5670	5670	0
260	20241224	143500	90808160	5670	5670	5670	5670	1
261	20241224	143400	90802490	5670	5670	5670	5670	0
262	20241224	143300	90802490	5670	5670	5670	5670	0
263	20241224	143200	90802490	5670	5670	5670	5670	0
264	20241224	143100	90802490	5670	5670	5670	5670	0
265	20241224	143000	90802490	5670	5670	5670	5670	0
266	20241224	142900	90802490	5670	5670	5670	5670	0
267	20241224	142800	90802490	5670	5670	5670	5670	0
268	20241224	142700	90802490	5670	5670	5670	5670	0
269	20241224	142600	90802490	5670	5670	5670	5670	0
270	20241224	142500	90802490	5670	5670	5670	5670	0
271	20241224	142400	90802490	5670	5670	5670	5670	39
272	20241224	142300	90581360	5670	5670	5670	5670	4
273	20241224	142200	90558680	5670	5670	5670	5670	0
274	20241224	142100	90558680	5670	5670	5670	5670	0
275	20241224	142000	90558680	5670	5670	5670	5670	0
276	20241224	141900	90558680	5670	5670	5670	5670	0
277	20241224	141800	90558680	5670	5670	5670	5670	0
278	20241224	141700	90558680	5670	5670	5670	5670	0
279	20241224	141600	90558680	5670	5670	5670	5670	0
280	20241224	141500	90558680	5670	5670	5670	5670	250
281	20241224	141400	89141180	5670	5670	5670	5670	0
282	20241224	141300	89141180	5670	5670	5670	5670	0
283	20241224	141200	89141180	5670	5670	5670	5670	0
284	20241224	141100	89141180	5670	5670	5670	5670	0
285	20241224	141000	89141180	5670	5670	5670	5670	0
286	20241224	140900	89141180	5670	5670	5670	5670	0
287	20241224	140800	89141180	5670	5670	5670	5670	0
288	20241224	140700	89141180	5670	5670	5670	5670	0
289	20241224	140600	89141180	5670	5670	5670	5670	0
290	20241224	140500	89141180	5670	5670	5670	5670	337
291	20241224	140400	87230390	5670	5670	5670	5670	0
292	20241224	140300	87230390	5670	5670	5670	5670	0
293	20241224	140200	87230390	5670	5670	5670	5670	0
294	20241224	140100	87230390	5670	5670	5670	5670	14
295	20241224	140000	87151010	5660	5660	5660	5660	0
296	20241224	135900	87151010	5660	5660	5660	5660	0
297	20241224	135800	87151010	5660	5660	5660	5660	0
298	20241224	135700	87151010	5660	5660	5660	5660	0
299	20241224	135600	87151010	5660	5660	5660	5660	0
300	20241224	135500	87151010	5660	5660	5660	5660	0
301	20241224	135400	87151010	5660	5660	5660	5660	0
302	20241224	135300	87151010	5660	5660	5660	5660	0
303	20241224	135200	87151010	5660	5660	5660	5660	0
304	20241224	135100	87151010	5660	5660	5660	5660	0
305	20241224	135000	87151010	5660	5660	5660	5660	0
306	20241224	134900	87151010	5660	5660	5660	5660	0
307	20241224	134800	87151010	5660	5660	5660	5660	0
308	20241224	134700	87151010	5660	5660	5660	5660	0
309	20241224	134600	87151010	5660	5660	5660	5660	0
310	20241224	134500	87151010	5660	5660	5660	5660	0
311	20241224	134400	87151010	5660	5660	5660	5660	0
312	20241224	134300	87151010	5660	5660	5660	5660	0
313	20241224	134200	87151010	5660	5660	5660	5660	0
314	20241224	134100	87151010	5660	5660	5660	5660	0
315	20241224	134000	87151010	5660	5660	5660	5660	0
316	20241224	133900	87151010	5660	5660	5660	5660	0
317	20241224	133800	87151010	5660	5660	5660	5660	2
318	20241224	133700	87139690	5660	5660	5660	5660	0
319	20241224	133600	87139690	5660	5660	5660	5660	0
320	20241224	133500	87139690	5660	5660	5660	5660	26
321	20241224	133400	86992530	5660	5660	5660	5660	294
322	20241224	133300	85328490	5650	5650	5650	5650	243
323	20241224	133200	83955540	5660	5660	5660	5660	2
324	20241224	133100	83944220	5660	5660	5660	5660	0
325	20241224	133000	83944220	5660	5660	5660	5660	1
326	20241224	132900	83938560	5650	5650	5650	5650	0
327	20241224	132800	83938560	5650	5650	5650	5650	0
328	20241224	132700	83938560	5650	5650	5650	5650	0
329	20241224	132600	83938560	5650	5650	5650	5650	22
330	20241224	132500	83814260	5650	5650	5650	5650	0
331	20241224	132400	83814260	5650	5650	5650	5650	9
332	20241224	132300	83763410	5660	5660	5660	5660	0
333	20241224	132200	83763410	5660	5660	5660	5660	0
334	20241224	132100	83763410	5660	5660	5660	5660	0
335	20241224	132000	83763410	5660	5660	5660	5660	0
336	20241224	131900	83763410	5660	5660	5660	5660	0
337	20241224	131800	83763410	5660	5660	5660	5660	0
338	20241224	131700	83763410	5660	5660	5660	5660	0
339	20241224	131600	83763410	5660	5660	5660	5660	0
340	20241224	131500	83763410	5660	5660	5660	5660	0
341	20241224	131400	83763410	5660	5660	5660	5660	0
342	20241224	131300	83763410	5660	5660	5660	5660	0
343	20241224	131200	83763410	5660	5660	5660	5660	0
344	20241224	131100	83763410	5660	5660	5660	5660	0
345	20241224	131000	83763410	5660	5660	5660	5660	0
346	20241224	130900	83763410	5660	5660	5660	5660	0
347	20241224	130800	83763410	5660	5660	5660	5660	0
348	20241224	130700	83763410	5660	5660	5660	5660	5
349	20241224	130600	83735110	5660	5660	5660	5660	0
350	20241224	130500	83735110	5660	5660	5660	5660	0
351	20241224	130400	83735110	5660	5660	5660	5660	0
352	20241224	130300	83735110	5660	5660	5660	5660	1
353	20241224	130200	83729450	5660	5660	5660	5660	0
354	20241224	130100	83729450	5660	5660	5660	5660	0
355	20241224	130000	83729450	5660	5660	5660	5660	0
356	20241224	125900	83729450	5660	5660	5660	5660	0
357	20241224	125800	83729450	5660	5660	5660	5660	1
358	20241224	125700	83723790	5650	5650	5650	5650	0
359	20241224	125600	83723790	5650	5650	5650	5650	1
360	20241224	125500	83718140	5660	5660	5660	5660	0
361	20241224	125400	83718140	5660	5660	5660	5660	0
362	20241224	125300	83718140	5660	5660	5660	5660	1
363	20241224	125200	83712480	5660	5660	5660	5660	0
364	20241224	125100	83712480	5660	5660	5660	5660	0
365	20241224	125000	83712480	5660	5660	5660	5660	0
366	20241224	124900	83712480	5660	5660	5660	5660	1
367	20241224	124800	83706820	5650	5650	5650	5650	315
368	20241224	124700	81927070	5660	5660	5660	5660	6
369	20241224	124600	81893110	5660	5660	5660	5660	0
370	20241224	124500	81893110	5660	5660	5660	5660	145
371	20241224	124400	81072410	5660	5650	5660	5650	54
372	20241224	124300	80766790	5660	5660	5660	5660	0
373	20241224	124200	80766790	5660	5660	5660	5660	400
374	20241224	124100	78502790	5650	5650	5650	5650	178
375	20241224	124000	77497090	5660	5660	5660	5660	1
376	20241224	123900	77491430	5660	5660	5660	5660	186
377	20241224	123800	76438670	5670	5670	5670	5670	0
378	20241224	123700	76438670	5670	5670	5670	5670	1
379	20241224	123600	76433000	5660	5660	5660	5660	0
380	20241224	123500	76433000	5660	5660	5660	5660	0
381	20241224	123400	76433000	5660	5660	5660	5660	457
382	20241224	123300	73846380	5670	5670	5670	5670	0
383	20241224	123200	73846380	5670	5670	5670	5670	1
384	20241224	123100	73840710	5670	5670	5670	5670	0
385	20241224	123000	73840710	5670	5670	5670	5670	1
386	20241224	122900	73835040	5670	5670	5670	5670	0
387	20241224	122800	73835040	5670	5670	5670	5670	0
388	20241224	122700	73835040	5670	5670	5670	5670	1
389	20241224	122600	73829370	5670	5670	5670	5670	0
390	20241224	122500	73829370	5670	5670	5670	5670	0
391	20241224	122400	73829370	5670	5670	5670	5670	1
392	20241224	122300	73823700	5670	5670	5670	5670	2
393	20241224	122200	73812360	5670	5670	5670	5670	0
394	20241224	122100	73812360	5670	5670	5670	5670	0
395	20241224	122000	73812360	5670	5670	5670	5670	0
396	20241224	121900	73812360	5670	5670	5670	5670	1
397	20241224	121800	73806690	5650	5650	5650	5650	130
398	20241224	121700	73072190	5670	5670	5670	5670	0
399	20241224	121600	73072190	5670	5670	5670	5670	0
400	20241224	121500	73072190	5670	5670	5670	5670	1
401	20241224	121400	73066520	5660	5660	5660	5660	0
402	20241224	121300	73066520	5660	5660	5660	5660	0
403	20241224	121200	73066520	5660	5660	5660	5660	1
404	20241224	121100	73060860	5670	5670	5670	5670	0
405	20241224	121000	73060860	5670	5670	5670	5670	2
406	20241224	120900	73049520	5670	5670	5670	5670	0
407	20241224	120800	73049520	5670	5670	5670	5670	1
408	20241224	120700	73043850	5670	5670	5670	5670	0
409	20241224	120600	73043850	5670	5670	5670	5670	1
410	20241224	120500	73038180	5650	5650	5650	5650	0
411	20241224	120400	73038180	5650	5650	5650	5650	0
412	20241224	120300	73038180	5650	5660	5660	5650	383
413	20241224	120200	70873750	5670	5670	5670	5670	1
414	20241224	120100	70868080	5670	5670	5670	5670	0
415	20241224	120000	70868080	5670	5670	5670	5670	0
416	20241224	115900	70868080	5670	5670	5670	5670	0
417	20241224	115800	70868080	5670	5670	5670	5670	0
418	20241224	115700	70868080	5670	5670	5670	5670	1
419	20241224	115600	70862410	5670	5670	5670	5670	0
420	20241224	115500	70862410	5670	5670	5670	5670	0
421	20241224	115400	70862410	5670	5670	5670	5670	1
422	20241224	115300	70856740	5660	5660	5660	5660	0
423	20241224	115200	70856740	5660	5660	5660	5660	0
424	20241224	115100	70856740	5660	5660	5660	5660	150
425	20241224	115000	70007740	5670	5670	5670	5670	0
426	20241224	114900	70007740	5670	5670	5670	5670	1
427	20241224	114800	70002070	5670	5670	5670	5670	0
428	20241224	114700	70002070	5670	5670	5670	5670	0
429	20241224	114600	70002070	5670	5670	5670	5670	0
430	20241224	114500	70002070	5670	5670	5670	5670	0
431	20241224	114400	70002070	5670	5670	5670	5670	1
432	20241224	114300	69996400	5670	5670	5670	5670	0
433	20241224	114200	69996400	5670	5670	5670	5670	1
434	20241224	114100	69990730	5670	5670	5670	5670	0
435	20241224	114000	69990730	5670	5670	5670	5670	1
436	20241224	113900	69985060	5670	5670	5670	5670	0
437	20241224	113800	69985060	5670	5670	5670	5670	10
438	20241224	113700	69928360	5650	5650	5650	5650	100
439	20241224	113600	69363360	5670	5650	5670	5650	5
440	20241224	113500	69335050	5650	5650	5650	5650	0
441	20241224	113400	69335050	5650	5650	5650	5650	9
442	20241224	113300	69284200	5670	5670	5670	5670	0
443	20241224	113200	69284200	5670	5650	5670	5650	12
444	20241224	113100	69216360	5650	5650	5650	5650	23
445	20241224	113000	69086410	5650	5650	5650	5650	56
446	20241224	112900	68770010	5650	5650	5650	5650	0
447	20241224	112800	68770010	5650	5670	5670	5650	412
448	20241224	112700	66442170	5670	5670	5670	5670	35
449	20241224	112600	66243720	5650	5650	5650	5650	0
450	20241224	112500	66243720	5650	5660	5660	5650	1200
451	20241224	112400	59462880	5670	5670	5670	5670	0
452	20241224	112300	59462880	5670	5670	5670	5670	1
453	20241224	112200	59457210	5670	5670	5670	5670	5
454	20241224	112100	59428860	5660	5660	5660	5660	0
455	20241224	112000	59428860	5660	5670	5670	5660	86
456	20241224	111900	58942080	5650	5670	5670	5650	31
457	20241224	111800	58766810	5670	5670	5670	5670	24
458	20241224	111700	58630730	5660	5660	5660	5660	2507
459	20241224	111600	44441110	5670	5670	5670	5670	0
460	20241224	111500	44441110	5670	5670	5670	5670	0
461	20241224	111400	44441110	5670	5670	5670	5670	1
462	20241224	111300	44435440	5670	5670	5670	5670	0
463	20241224	111200	44435440	5670	5670	5670	5670	0
464	20241224	111100	44435440	5670	5670	5670	5670	0
465	20241224	111000	44435440	5670	5680	5680	5670	125
466	20241224	110900	43726680	5680	5680	5680	5680	0
467	20241224	110800	43726680	5680	5680	5680	5680	0
468	20241224	110700	43726680	5680	5680	5680	5680	0
469	20241224	110600	43726680	5680	5680	5680	5680	1
470	20241224	110500	43721000	5680	5680	5680	5680	0
471	20241224	110400	43721000	5680	5680	5680	5680	0
472	20241224	110300	43721000	5680	5680	5680	5680	0
473	20241224	110200	43721000	5680	5680	5680	5680	0
474	20241224	110100	43721000	5680	5680	5680	5680	1
475	20241224	110000	43715320	5680	5680	5680	5680	2
476	20241224	105900	43703960	5680	5680	5680	5680	1
477	20241224	105800	43698280	5670	5670	5670	5670	93
478	20241224	105700	43170970	5660	5660	5660	5660	0
479	20241224	105600	43170970	5660	5660	5660	5660	50
480	20241224	105500	42887970	5670	5670	5670	5670	0
481	20241224	105400	42887970	5670	5670	5670	5670	100
482	20241224	105300	42320970	5670	5670	5670	5670	1
483	20241224	105200	42315300	5670	5670	5670	5670	0
484	20241224	105100	42315300	5670	5670	5670	5670	0
485	20241224	105000	42315300	5670	5670	5670	5670	341
486	20241224	104900	40381830	5680	5680	5680	5680	1
487	20241224	104800	40376150	5670	5670	5670	5670	183
488	20241224	104700	39338540	5670	5670	5670	5670	2
489	20241224	104600	39327200	5670	5670	5670	5670	0
490	20241224	104500	39327200	5670	5670	5670	5670	4
491	20241224	104400	39304520	5670	5670	5670	5670	1
492	20241224	104300	39298850	5670	5670	5670	5670	0
493	20241224	104200	39298850	5670	5670	5670	5670	0
494	20241224	104100	39298850	5670	5670	5670	5670	0
495	20241224	104000	39298850	5670	5670	5670	5670	1
496	20241224	103900	39293180	5670	5670	5670	5670	0
497	20241224	103800	39293180	5670	5670	5670	5670	0
498	20241224	103700	39293180	5670	5670	5670	5670	0
499	20241224	103600	39293180	5670	5670	5670	5670	3
500	20241224	103500	39276170	5670	5670	5670	5670	0
501	20241224	103400	39276170	5670	5670	5670	5670	0
502	20241224	103300	39276170	5670	5670	5670	5670	0
503	20241224	103200	39276170	5670	5670	5670	5670	555
504	20241224	103100	36129320	5670	5670	5670	5670	1
505	20241224	103000	36123650	5670	5670	5670	5670	0
506	20241224	102900	36123650	5670	5670	5670	5670	0
507	20241224	102800	36123650	5670	5670	5670	5670	1
508	20241224	102700	36117980	5660	5660	5660	5660	0
509	20241224	102600	36117980	5660	5660	5660	5660	0
510	20241224	102500	36117980	5660	5660	5660	5660	0
511	20241224	102400	36117980	5660	5670	5670	5660	16
512	20241224	102300	36027410	5670	5670	5670	5670	1
513	20241224	102200	36021740	5670	5670	5670	5670	0
514	20241224	102100	36021740	5670	5670	5670	5670	0
515	20241224	102000	36021740	5670	5670	5670	5670	207
516	20241224	101900	34848050	5680	5680	5680	5680	1
517	20241224	101800	34842370	5670	5670	5670	5670	47
518	20241224	101700	34575880	5680	5680	5680	5680	0
519	20241224	101600	34575880	5680	5680	5680	5680	0
520	20241224	101500	34575880	5680	5680	5680	5680	0
521	20241224	101400	34575880	5680	5680	5680	5680	1
522	20241224	101300	34570200	5680	5680	5680	5680	0
523	20241224	101200	34570200	5680	5680	5680	5680	0
524	20241224	101100	34570200	5680	5680	5680	5680	0
525	20241224	101000	34570200	5680	5680	5680	5680	1
526	20241224	100900	34564520	5670	5670	5670	5670	28
527	20241224	100800	34405760	5670	5670	5670	5670	308
528	20241224	100700	32659400	5660	5660	5660	5660	16
529	20241224	100600	32568840	5670	5670	5670	5670	2
530	20241224	100500	32557500	5670	5670	5670	5670	0
531	20241224	100400	32557500	5670	5670	5670	5670	1
532	20241224	100300	32551830	5670	5670	5670	5670	0
533	20241224	100200	32551830	5670	5670	5670	5670	0
534	20241224	100100	32551830	5670	5670	5670	5670	1
535	20241224	100000	32546160	5670	5670	5670	5670	1
536	20241224	095900	32540490	5670	5670	5670	5670	13
537	20241224	095800	32466780	5670	5670	5670	5670	351
538	20241224	095700	30476610	5680	5670	5680	5670	8
539	20241224	095600	30431240	5670	5670	5670	5670	0
540	20241224	095500	30431240	5670	5670	5670	5670	9
541	20241224	095400	30380210	5670	5670	5670	5670	0
542	20241224	095300	30380210	5670	5680	5680	5670	280
543	20241224	095200	28792600	5680	5680	5680	5680	282
544	20241224	095100	27190840	5690	5690	5690	5690	0
545	20241224	095000	27190840	5690	5690	5690	5690	0
546	20241224	094900	27190840	5690	5690	5690	5690	1
547	20241224	094800	27185150	5680	5680	5680	5680	0
548	20241224	094700	27185150	5680	5680	5680	5680	0
549	20241224	094600	27185150	5680	5680	5680	5680	1
550	20241224	094500	27179470	5690	5690	5690	5690	0
551	20241224	094400	27179470	5690	5690	5690	5690	1
552	20241224	094300	27173780	5690	5690	5690	5690	0
553	20241224	094200	27173780	5690	5690	5690	5690	0
554	20241224	094100	27173780	5690	5690	5690	5690	0
555	20241224	094000	27173780	5690	5690	5690	5690	7
556	20241224	093900	27133950	5680	5680	5680	5680	0
557	20241224	093800	27133950	5680	5680	5680	5680	0
558	20241224	093700	27133950	5680	5680	5680	5680	0
559	20241224	093600	27133950	5680	5680	5680	5680	1
560	20241224	093500	27128270	5690	5690	5690	5690	2
561	20241224	093400	27116890	5690	5690	5690	5690	1
562	20241224	093300	27111200	5690	5690	5690	5680	4
563	20241224	093200	27088450	5680	5680	5680	5680	26
564	20241224	093100	26940770	5690	5710	5710	5690	169
565	20241224	093000	25979020	5710	5710	5710	5710	2
566	20241224	092900	25967600	5700	5700	5700	5700	0
567	20241224	092800	25967600	5700	5700	5700	5700	1
568	20241224	092700	25961900	5710	5700	5710	5700	13
569	20241224	092600	25887790	5690	5690	5690	5690	0
570	20241224	092500	25887790	5690	5710	5710	5690	10
571	20241224	092400	25830870	5730	5730	5730	5730	0
572	20241224	092300	25830870	5730	5720	5730	5720	204
573	20241224	092200	24662950	5730	5690	5730	5690	2015
574	20241224	092100	13157860	5690	5690	5690	5690	0
575	20241224	092000	13157860	5690	5690	5690	5690	1
576	20241224	091900	13152170	5680	5690	5690	5680	28
577	20241224	091800	12993110	5680	5680	5680	5680	36
578	20241224	091700	12788630	5690	5690	5690	5690	0
579	20241224	091600	12788630	5690	5690	5690	5690	0
580	20241224	091500	12788630	5690	5690	5690	5690	22
581	20241224	091400	12663450	5690	5680	5690	5680	111
582	20241224	091300	12032950	5680	5680	5680	5680	10
583	20241224	091200	11976150	5680	5680	5680	5680	267
584	20241224	091100	10459590	5680	5680	5680	5680	0
585	20241224	091000	10459590	5680	5680	5680	5680	12
586	20241224	090900	10391430	5680	5680	5680	5680	0
587	20241224	090800	10391430	5680	5680	5680	5680	0
588	20241224	090700	10391430	5680	5680	5680	5680	0
589	20241224	090600	10391430	5680	5680	5680	5680	0
590	20241224	090500	10391430	5680	5670	5680	5670	669
591	20241224	090400	6598070	5660	5660	5660	5660	1
592	20241224	090300	6592410	5670	5670	5670	5670	2
593	20241224	090200	6581070	5670	5670	5670	5670	1
594	20241224	090100	6575400	5620	5620	5620	5620	0
595	20241224	090000	6575400	5620	5620	5620	5620	1170