KissMeData/001750/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183500	424724910	12930	12930	12930	12930	1250
3	20241224	183400	424724910	12930	12930	12930	12930	0
4	20241224	183300	424724910	12930	12930	12930	12930	0
5	20241224	183200	424724910	12930	12930	12930	12930	0
6	20241224	183100	424724910	12930	12930	12930	12930	0
7	20241224	183000	424724910	12930	12930	12930	12930	0
8	20241224	182900	424724910	12930	12930	12930	12930	0
9	20241224	182800	424724910	12930	12930	12930	12930	0
10	20241224	182700	424724910	12930	12930	12930	12930	0
11	20241224	182600	424724910	12930	12930	12930	12930	0
12	20241224	182500	424724910	12930	12930	12930	12930	0
13	20241224	182400	424724910	12930	12930	12930	12930	0
14	20241224	182300	424724910	12930	12930	12930	12930	0
15	20241224	182200	424724910	12930	12930	12930	12930	0
16	20241224	182100	424724910	12930	12930	12930	12930	0
17	20241224	182000	424724910	12930	12930	12930	12930	0
18	20241224	181900	424724910	12930	12930	12930	12930	0
19	20241224	181800	424724910	12930	12930	12930	12930	0
20	20241224	181700	424724910	12930	12930	12930	12930	0
21	20241224	181600	424724910	12930	12930	12930	12930	0
22	20241224	181500	424724910	12930	12930	12930	12930	0
23	20241224	181400	424724910	12930	12930	12930	12930	0
24	20241224	181300	424724910	12930	12930	12930	12930	0
25	20241224	181200	424724910	12930	12930	12930	12930	0
26	20241224	181100	424724910	12930	12930	12930	12930	0
27	20241224	181000	424724910	12930	12930	12930	12930	0
28	20241224	180900	424724910	12930	12930	12930	12930	0
29	20241224	180800	424724910	12930	12930	12930	12930	0
30	20241224	180700	424724910	12930	12930	12930	12930	0
31	20241224	180600	424724910	12930	12930	12930	12930	0
32	20241224	180500	424724910	12930	12930	12930	12930	1250
33	20241224	180400	424724910	12930	12930	12930	12930	0
34	20241224	180300	424724910	12930	12930	12930	12930	0
35	20241224	180200	424724910	12930	12930	12930	12930	0
36	20241224	180100	424724910	12930	12930	12930	12930	0
37	20241224	180000	424724910	12930	12930	12930	12930	0
38	20241224	175900	424724910	12930	12930	12930	12930	0
39	20241224	175800	424724910	12930	12930	12930	12930	0
40	20241224	175700	424724910	12930	12930	12930	12930	0
41	20241224	175600	424724910	12930	12930	12930	12930	0
42	20241224	175500	424724910	12930	12930	12930	12930	0
43	20241224	175400	424724910	12930	12930	12930	12930	0
44	20241224	175300	424724910	12930	12930	12930	12930	0
45	20241224	175200	424724910	12930	12930	12930	12930	0
46	20241224	175100	424724910	12930	12930	12930	12930	0
47	20241224	175000	424724910	12930	12930	12930	12930	0
48	20241224	174900	424724910	12930	12930	12930	12930	0
49	20241224	174800	424724910	12930	12930	12930	12930	0
50	20241224	174700	424724910	12930	12930	12930	12930	0
51	20241224	174600	424724910	12930	12930	12930	12930	0
52	20241224	174500	424724910	12930	12930	12930	12930	0
53	20241224	174400	424724910	12930	12930	12930	12930	0
54	20241224	174300	424724910	12930	12930	12930	12930	0
55	20241224	174200	424724910	12930	12930	12930	12930	0
56	20241224	174100	424724910	12930	12930	12930	12930	0
57	20241224	174000	424724910	12930	12930	12930	12930	0
58	20241224	173900	424724910	12930	12930	12930	12930	0
59	20241224	173800	424724910	12930	12930	12930	12930	0
60	20241224	173700	424724910	12930	12930	12930	12930	0
61	20241224	173600	424724910	12930	12930	12930	12930	0
62	20241224	173500	424724910	12930	12930	12930	12930	1250
63	20241224	173400	424724910	12930	12930	12930	12930	0
64	20241224	173300	424724910	12930	12930	12930	12930	0
65	20241224	173200	424724910	12930	12930	12930	12930	0
66	20241224	173100	424724910	12930	12930	12930	12930	0
67	20241224	173000	424724910	12930	12930	12930	12930	0
68	20241224	172900	424724910	12930	12930	12930	12930	0
69	20241224	172800	424724910	12930	12930	12930	12930	0
70	20241224	172700	424724910	12930	12930	12930	12930	0
71	20241224	172600	424724910	12930	12930	12930	12930	0
72	20241224	172500	424724910	12930	12930	12930	12930	0
73	20241224	172400	424724910	12930	12930	12930	12930	0
74	20241224	172300	424724910	12930	12930	12930	12930	0
75	20241224	172200	424724910	12930	12930	12930	12930	0
76	20241224	172100	424724910	12930	12930	12930	12930	0
77	20241224	172000	424724910	12930	12930	12930	12930	0
78	20241224	171900	424724910	12930	12930	12930	12930	0
79	20241224	171800	424724910	12930	12930	12930	12930	0
80	20241224	171700	424724910	12930	12930	12930	12930	0
81	20241224	171600	424724910	12930	12930	12930	12930	0
82	20241224	171500	424724910	12930	12930	12930	12930	0
83	20241224	171400	424724910	12930	12930	12930	12930	0
84	20241224	171300	424724910	12930	12930	12930	12930	0
85	20241224	171200	424724910	12930	12930	12930	12930	0
86	20241224	171100	424724910	12930	12930	12930	12930	0
87	20241224	171000	424724910	12930	12930	12930	12930	0
88	20241224	170900	424724910	12930	12930	12930	12930	0
89	20241224	170800	424724910	12930	12930	12930	12930	0
90	20241224	170700	424724910	12930	12930	12930	12930	0
91	20241224	170600	424724910	12930	12930	12930	12930	0
92	20241224	170500	424724910	12930	12930	12930	12930	1250
93	20241224	170400	424724910	12930	12930	12930	12930	0
94	20241224	170300	424724910	12930	12930	12930	12930	0
95	20241224	170200	424724910	12930	12930	12930	12930	0
96	20241224	170100	424724910	12930	12930	12930	12930	0
97	20241224	170000	424724910	12930	12930	12930	12930	0
98	20241224	165900	424724910	12930	12930	12930	12930	0
99	20241224	165800	424724910	12930	12930	12930	12930	0
100	20241224	165700	424724910	12930	12930	12930	12930	0
101	20241224	165600	424724910	12930	12930	12930	12930	0
102	20241224	165500	424724910	12930	12930	12930	12930	0
103	20241224	165400	424724910	12930	12930	12930	12930	0
104	20241224	165300	424724910	12930	12930	12930	12930	0
105	20241224	165200	424724910	12930	12930	12930	12930	0
106	20241224	165100	424724910	12930	12930	12930	12930	0
107	20241224	165000	424724910	12930	12930	12930	12930	0
108	20241224	164900	424724910	12930	12930	12930	12930	0
109	20241224	164800	424724910	12930	12930	12930	12930	0
110	20241224	164700	424724910	12930	12930	12930	12930	0
111	20241224	164600	424724910	12930	12930	12930	12930	0
112	20241224	164500	424724910	12930	12930	12930	12930	0
113	20241224	164400	424724910	12930	12930	12930	12930	0
114	20241224	164300	424724910	12930	12930	12930	12930	0
115	20241224	164200	424724910	12930	12930	12930	12930	0
116	20241224	164100	424724910	12930	12930	12930	12930	0
117	20241224	164000	424724910	12930	12930	12930	12930	0
118	20241224	163900	424724910	12930	12930	12930	12930	0
119	20241224	163800	424724910	12930	12930	12930	12930	0
120	20241224	163700	424724910	12930	12930	12930	12930	0
121	20241224	163600	424724910	12930	12930	12930	12930	0
122	20241224	163500	424724910	12930	12930	12930	12930	1250
123	20241224	163400	424724910	12930	12930	12930	12930	0
124	20241224	163300	424724910	12930	12930	12930	12930	0
125	20241224	163200	424724910	12930	12930	12930	12930	0
126	20241224	163100	424724910	12930	12930	12930	12930	0
127	20241224	163000	424724910	12930	12930	12930	12930	0
128	20241224	162900	424724910	12930	12930	12930	12930	0
129	20241224	162800	424724910	12930	12930	12930	12930	0
130	20241224	162700	424724910	12930	12930	12930	12930	0
131	20241224	162600	424724910	12930	12930	12930	12930	0
132	20241224	162500	424724910	12930	12930	12930	12930	0
133	20241224	162400	424724910	12930	12930	12930	12930	0
134	20241224	162300	424724910	12930	12930	12930	12930	0
135	20241224	162200	424724910	12930	12930	12930	12930	0
136	20241224	162100	424724910	12930	12930	12930	12930	0
137	20241224	162000	424724910	12930	12930	12930	12930	0
138	20241224	161900	424724910	12930	12930	12930	12930	0
139	20241224	161800	424724910	12930	12930	12930	12930	0
140	20241224	161700	424724910	12930	12930	12930	12930	0
141	20241224	161600	424724910	12930	12930	12930	12930	0
142	20241224	161500	424724910	12930	12930	12930	12930	0
143	20241224	161400	424724910	12930	12930	12930	12930	0
144	20241224	161300	424724910	12930	12930	12930	12930	0
145	20241224	161200	424724910	12930	12930	12930	12930	0
146	20241224	161100	424724910	12930	12930	12930	12930	0
147	20241224	161000	424724910	12930	12930	12930	12930	0
148	20241224	160900	424724910	12930	12930	12930	12930	0
149	20241224	160800	424724910	12930	12930	12930	12930	0
150	20241224	160700	424724910	12930	12930	12930	12930	0
151	20241224	160600	424724910	12930	12930	12930	12930	0
152	20241224	160500	424724910	12930	12930	12930	12930	1250
153	20241224	160400	424724910	12930	12930	12930	12930	0
154	20241224	160300	424724910	12930	12930	12930	12930	0
155	20241224	160200	424724910	12930	12930	12930	12930	0
156	20241224	160100	424724910	12930	12930	12930	12930	0
157	20241224	160000	424724910	12930	12930	12930	12930	0
158	20241224	155900	424724910	12930	12930	12930	12930	0
159	20241224	155800	424724910	12930	12930	12930	12930	0
160	20241224	155700	424724910	12930	12930	12930	12930	0
161	20241224	155600	424724910	12930	12930	12930	12930	0
162	20241224	155500	424724910	12930	12930	12930	12930	0
163	20241224	155400	424724910	12930	12930	12930	12930	0
164	20241224	155300	424724910	12930	12930	12930	12930	0
165	20241224	155200	424724910	12930	12930	12930	12930	0
166	20241224	155100	424724910	12930	12930	12930	12930	0
167	20241224	155000	424724910	12930	12930	12930	12930	0
168	20241224	154900	424724910	12930	12930	12930	12930	0
169	20241224	154800	424724910	12930	12930	12930	12930	0
170	20241224	154700	424724910	12930	12930	12930	12930	0
171	20241224	154600	424724910	12930	12930	12930	12930	0
172	20241224	154500	424724910	12930	12930	12930	12930	0
173	20241224	154400	424724910	12930	12930	12930	12930	0
174	20241224	154300	424724910	12930	12930	12930	12930	0
175	20241224	154200	424724910	12930	12930	12930	12930	0
176	20241224	154100	424724910	12930	12930	12930	12930	0
177	20241224	154000	424724910	12930	12930	12930	12930	0
178	20241224	153900	424724910	12930	12930	12930	12930	0
179	20241224	153800	424724910	12930	12930	12930	12930	0
180	20241224	153700	424724910	12930	12930	12930	12930	0
181	20241224	153600	424724910	12930	12930	12930	12930	0
182	20241224	153500	424724910	12930	12930	12930	12930	1250
183	20241224	153400	424724910	12930	12930	12930	12930	0
184	20241224	153300	424724910	12930	12930	12930	12930	0
185	20241224	153200	424724910	12930	12930	12930	12930	0
186	20241224	153100	424724910	12930	12930	12930	12930	0
187	20241224	153000	424724910	12930	12930	12930	12930	1250
188	20241224	152900	408562410	12920	12920	12920	12920	0
189	20241224	152800	408562410	12920	12920	12920	12920	0
190	20241224	152700	408562410	12920	12920	12920	12920	0
191	20241224	152600	408562410	12920	12920	12920	12920	0
192	20241224	152500	408562410	12920	12920	12920	12920	0
193	20241224	152400	408562410	12920	12920	12920	12920	0
194	20241224	152300	408562410	12920	12920	12920	12920	0
195	20241224	152200	408562410	12920	12920	12920	12920	0
196	20241224	152100	408562410	12920	12920	12920	12920	0
197	20241224	152000	408562410	12920	12920	12920	12920	0
198	20241224	151900	408562410	12920	12920	12920	12920	33
199	20241224	151800	408136050	12920	12910	12920	12910	26
200	20241224	151700	407800220	12900	12900	12900	12900	0
201	20241224	151600	407800220	12900	12900	12900	12900	136
202	20241224	151500	406045820	12910	12910	12910	12910	0
203	20241224	151400	406045820	12910	12920	12920	12910	93
204	20241224	151300	404845000	12920	12920	12920	12920	0
205	20241224	151200	404845000	12920	12920	12920	12920	9
206	20241224	151100	404728720	12900	12920	12920	12900	48
207	20241224	151000	404109360	12910	12910	12910	12910	31
208	20241224	150900	403709150	12900	12900	12900	12900	442
209	20241224	150800	398007350	12900	12900	12900	12900	0
210	20241224	150700	398007350	12900	12900	12900	12900	3
211	20241224	150600	397968650	12900	12900	12900	12900	125
212	20241224	150500	396356150	12900	12900	12900	12900	198
213	20241224	150400	393801950	12900	12900	12910	12900	798
214	20241224	150300	383506020	12920	12920	12920	12910	512
215	20241224	150200	376895980	12910	12910	12910	12910	35
216	20241224	150100	376444130	12910	12910	12910	12910	0
217	20241224	150000	376444130	12910	12910	12910	12910	20
218	20241224	145900	376185930	12910	12910	12910	12910	0
219	20241224	145800	376185930	12910	12910	12910	12910	0
220	20241224	145700	376185930	12910	12910	12910	12910	11
221	20241224	145600	376043920	12910	12910	12910	12910	120
222	20241224	145500	374494720	12900	12900	12900	12900	0
223	20241224	145400	374494720	12900	12900	12900	12900	1
224	20241224	145300	374481820	12910	12910	12910	12910	0
225	20241224	145200	374481820	12910	12910	12910	12910	0
226	20241224	145100	374481820	12910	12910	12910	12910	185
227	20241224	145000	372093470	12910	12900	12910	12900	16
228	20241224	144900	371886920	12900	12900	12900	12900	0
229	20241224	144800	371886920	12900	12900	12900	12900	217
230	20241224	144700	369087620	12900	12900	12900	12900	0
231	20241224	144600	369087620	12900	12900	12900	12900	0
232	20241224	144500	369087620	12900	12900	12900	12900	20
233	20241224	144400	368829620	12890	12890	12890	12890	0
234	20241224	144300	368829620	12890	12890	12890	12890	0
235	20241224	144200	368829620	12890	12890	12890	12890	0
236	20241224	144100	368829620	12890	12890	12890	12890	0
237	20241224	144000	368829620	12890	12890	12890	12890	0
238	20241224	143900	368829620	12890	12890	12890	12890	1
239	20241224	143800	368816730	12880	12880	12880	12880	0
240	20241224	143700	368816730	12880	12880	12880	12880	0
241	20241224	143600	368816730	12880	12880	12880	12880	0
242	20241224	143500	368816730	12880	12880	12880	12880	0
243	20241224	143400	368816730	12880	12880	12880	12880	0
244	20241224	143300	368816730	12880	12880	12880	12880	2
245	20241224	143200	368790970	12880	12880	12880	12880	45
246	20241224	143100	368211370	12880	12880	12880	12880	7
247	20241224	143000	368121210	12900	12900	12900	12900	0
248	20241224	142900	368121210	12900	12900	12900	12900	0
249	20241224	142800	368121210	12900	12900	12900	12900	25
250	20241224	142700	367798710	12900	12900	12900	12900	0
251	20241224	142600	367798710	12900	12900	12900	12900	15
252	20241224	142500	367605210	12900	12900	12900	12900	11
253	20241224	142400	367463310	12880	12880	12880	12880	10
254	20241224	142300	367334510	12880	12880	12880	12880	0
255	20241224	142200	367334510	12880	12880	12880	12880	0
256	20241224	142100	367334510	12880	12880	12880	12880	10
257	20241224	142000	367205710	12900	12900	12900	12900	40
258	20241224	141900	366689710	12900	12900	12900	12900	10
259	20241224	141800	366560710	12900	12900	12900	12900	0
260	20241224	141700	366560710	12900	12900	12900	12900	0
261	20241224	141600	366560710	12900	12900	12900	12900	0
262	20241224	141500	366560710	12900	12900	12900	12900	0
263	20241224	141400	366560710	12900	12900	12900	12900	100
264	20241224	141300	365270710	12900	12900	12900	12900	0
265	20241224	141200	365270710	12900	12900	12900	12900	9
266	20241224	141100	365154610	12900	12900	12900	12900	0
267	20241224	141000	365154610	12900	12900	12900	12900	0
268	20241224	140900	365154610	12900	12900	12900	12900	0
269	20241224	140800	365154610	12900	12900	12900	12900	0
270	20241224	140700	365154610	12900	12900	12900	12900	51
271	20241224	140600	364496710	12910	12910	12910	12910	0
272	20241224	140500	364496710	12910	12900	12910	12900	10
273	20241224	140400	364367620	12890	12890	12890	12890	0
274	20241224	140300	364367620	12890	12890	12890	12890	802
275	20241224	140200	354029840	12880	12880	12880	12880	0
276	20241224	140100	354029840	12880	12880	12880	12880	0
277	20241224	140000	354029840	12880	12880	12880	12880	0
278	20241224	135900	354029840	12880	12880	12880	12880	0
279	20241224	135800	354029840	12880	12890	12890	12880	119
280	20241224	135700	352496030	12890	12890	12890	12890	100
281	20241224	135600	351207030	12890	12890	12890	12890	100
282	20241224	135500	349918030	12890	12890	12890	12890	0
283	20241224	135400	349918030	12890	12890	12890	12890	0
284	20241224	135300	349918030	12890	12890	12890	12890	0
285	20241224	135200	349918030	12890	12890	12890	12890	0
286	20241224	135100	349918030	12890	12890	12890	12890	14
287	20241224	135000	349737570	12890	12890	12890	12890	1
288	20241224	134900	349724680	12890	12890	12890	12890	0
289	20241224	134800	349724680	12890	12890	12890	12890	0
290	20241224	134700	349724680	12890	12890	12890	12890	0
291	20241224	134600	349724680	12890	12890	12890	12890	0
292	20241224	134500	349724680	12890	12890	12890	12890	0
293	20241224	134400	349724680	12890	12890	12890	12890	1
294	20241224	134300	349711790	12880	12880	12880	12880	14
295	20241224	134200	349531470	12880	12880	12880	12880	0
296	20241224	134100	349531470	12880	12880	12880	12880	0
297	20241224	134000	349531470	12880	12880	12880	12880	110
298	20241224	133900	348114670	12880	12880	12880	12880	0
299	20241224	133800	348114670	12880	12880	12880	12880	0
300	20241224	133700	348114670	12880	12890	12890	12880	14
301	20241224	133600	347934220	12880	12880	12880	12880	0
302	20241224	133500	347934220	12880	12880	12880	12880	100
303	20241224	133400	346646220	12880	12880	12880	12880	0
304	20241224	133300	346646220	12880	12880	12880	12880	0
305	20241224	133200	346646220	12880	12880	12880	12880	0
306	20241224	133100	346646220	12880	12880	12880	12880	1
307	20241224	133000	346633340	12890	12880	12890	12880	12
308	20241224	132900	346478770	12880	12880	12880	12880	1
309	20241224	132800	346465890	12880	12880	12880	12880	0
310	20241224	132700	346465890	12880	12880	12880	12880	3
311	20241224	132600	346427250	12880	12880	12880	12880	0
312	20241224	132500	346427250	12880	12880	12880	12880	0
313	20241224	132400	346427250	12880	12880	12880	12880	0
314	20241224	132300	346427250	12880	12890	12890	12880	550
315	20241224	132200	339343240	12890	12890	12890	12890	70
316	20241224	132100	338440940	12880	12880	12880	12880	0
317	20241224	132000	338440940	12880	12880	12880	12880	0
318	20241224	131900	338440940	12880	12880	12880	12880	0
319	20241224	131800	338440940	12880	12880	12880	12880	0
320	20241224	131700	338440940	12880	12880	12880	12880	0
321	20241224	131600	338440940	12880	12880	12880	12880	402
322	20241224	131500	333263180	12880	12880	12890	12880	718
323	20241224	131400	324013340	12890	12890	12890	12890	0
324	20241224	131300	324013340	12890	12890	12890	12890	68
325	20241224	131200	323136820	12890	12890	12890	12890	151
326	20241224	131100	321190430	12900	12900	12900	12900	0
327	20241224	131000	321190430	12900	12890	12900	12890	140
328	20241224	130900	319385820	12890	12890	12890	12890	151
329	20241224	130800	317439430	12890	12910	12910	12890	50
330	20241224	130700	316793950	12910	12910	12910	12910	1
331	20241224	130600	316781040	12910	12910	12910	12910	0
332	20241224	130500	316781040	12910	12910	12910	12910	55
333	20241224	130400	316070990	12910	12910	12910	12910	0
334	20241224	130300	316070990	12910	12910	12910	12910	7
335	20241224	130200	315980620	12910	12910	12910	12910	700
336	20241224	130100	306943620	12910	12910	12910	12910	0
337	20241224	130000	306943620	12910	12900	12910	12900	3
338	20241224	125900	306904910	12920	12920	12920	12920	0
339	20241224	125800	306904910	12920	12920	12920	12920	1
340	20241224	125700	306891990	12900	12910	12910	12900	240
341	20241224	125600	303795590	12920	12920	12920	12920	30
342	20241224	125500	303407990	12920	12920	12920	12920	161
343	20241224	125400	301327870	12910	12910	12910	12910	156
344	20241224	125300	299313910	12910	12910	12910	12910	88
345	20241224	125200	298177830	12910	12910	12910	12910	155
346	20241224	125100	296176780	12900	12900	12900	12900	0
347	20241224	125000	296176780	12900	12900	12900	12900	0
348	20241224	124900	296176780	12900	12900	12900	12900	9
349	20241224	124800	296060680	12900	12900	12900	12900	0
350	20241224	124700	296060680	12900	12900	12900	12900	0
351	20241224	124600	296060680	12900	12900	12900	12900	0
352	20241224	124500	296060680	12900	12900	12900	12900	0
353	20241224	124400	296060680	12900	12900	12900	12900	90
354	20241224	124300	294899680	12900	12900	12900	12900	0
355	20241224	124200	294899680	12900	12900	12900	12900	0
356	20241224	124100	294899680	12900	12900	12900	12900	0
357	20241224	124000	294899680	12900	12900	12900	12900	0
358	20241224	123900	294899680	12900	12900	12900	12900	20
359	20241224	123800	294641680	12890	12900	12900	12890	88
360	20241224	123700	293506560	12920	12920	12920	12920	1
361	20241224	123600	293493640	12900	12920	12920	12900	33
362	20241224	123500	293067340	12900	12900	12900	12900	0
363	20241224	123400	293067340	12900	12900	12900	12900	0
364	20241224	123300	293067340	12900	12900	12900	12900	1
365	20241224	123200	293054440	12910	12910	12910	12910	0
366	20241224	123100	293054440	12910	12910	12910	12910	0
367	20241224	123000	293054440	12910	12910	12910	12910	0
368	20241224	122900	293054440	12910	12910	12910	12910	0
369	20241224	122800	293054440	12910	12910	12910	12910	0
370	20241224	122700	293054440	12910	12910	12910	12910	0
371	20241224	122600	293054440	12910	12910	12910	12910	0
372	20241224	122500	293054440	12910	12910	12910	12910	1
373	20241224	122400	293041530	12900	12900	12900	12900	0
374	20241224	122300	293041530	12900	12910	12910	12900	640
375	20241224	122200	284783890	12920	12920	12920	12920	0
376	20241224	122100	284783890	12920	12920	12920	12920	200
377	20241224	122000	282199890	12930	12930	12930	12930	11
378	20241224	121900	282057660	12930	12920	12930	12920	12
379	20241224	121800	281902610	12920	12920	12920	12920	0
380	20241224	121700	281902610	12920	12920	12920	12920	0
381	20241224	121600	281902610	12920	12920	12920	12920	0
382	20241224	121500	281902610	12920	12920	12920	12920	1
383	20241224	121400	281889690	12940	12940	12940	12940	0
384	20241224	121300	281889690	12940	12940	12940	12940	0
385	20241224	121200	281889690	12940	12940	12940	12940	0
386	20241224	121100	281889690	12940	12940	12940	12940	0
387	20241224	121000	281889690	12940	12940	12940	12940	246
388	20241224	120900	278706450	12950	12950	12950	12950	0
389	20241224	120800	278706450	12950	12950	12950	12950	0
390	20241224	120700	278706450	12950	12950	12950	12950	0
391	20241224	120600	278706450	12950	12950	12950	12940	119
392	20241224	120500	277165490	12950	12950	12950	12950	1
393	20241224	120400	277152540	12960	12960	12960	12960	0
394	20241224	120300	277152540	12960	12960	12960	12960	0
395	20241224	120200	277152540	12960	12960	12960	12960	1
396	20241224	120100	277139580	12960	12960	12960	12960	9
397	20241224	120000	277022940	12950	12950	12950	12950	0
398	20241224	115900	277022940	12950	12950	12950	12950	0
399	20241224	115800	277022940	12950	12950	12950	12950	0
400	20241224	115700	277022940	12950	12950	12950	12950	0
401	20241224	115600	277022940	12950	12950	12950	12950	0
402	20241224	115500	277022940	12950	12950	12950	12950	0
403	20241224	115400	277022940	12950	12950	12950	12950	0
404	20241224	115300	277022940	12950	12950	12950	12950	351
405	20241224	115200	272477490	12940	12940	12940	12940	0
406	20241224	115100	272477490	12940	12940	12940	12940	0
407	20241224	115000	272477490	12940	12940	12940	12940	0
408	20241224	114900	272477490	12940	12940	12940	12940	0
409	20241224	114800	272477490	12940	12940	12940	12940	50
410	20241224	114700	271830490	12950	12950	12950	12950	0
411	20241224	114600	271830490	12950	12950	12950	12950	0
412	20241224	114500	271830490	12950	12950	12950	12950	1
413	20241224	114400	271817540	12940	12940	12940	12940	4
414	20241224	114300	271765780	12940	12940	12940	12940	7
415	20241224	114200	271675200	12940	12940	12940	12940	0
416	20241224	114100	271675200	12940	12940	12940	12940	1
417	20241224	114000	271662260	12930	12950	12950	12930	219
418	20241224	113900	268826250	12950	12950	12950	12950	0
419	20241224	113800	268826250	12950	12950	12950	12950	1
420	20241224	113700	268813300	12950	12950	12950	12950	0
421	20241224	113600	268813300	12950	12950	12950	12950	0
422	20241224	113500	268813300	12950	12950	12950	12950	0
423	20241224	113400	268813300	12950	12950	12950	12950	0
424	20241224	113300	268813300	12950	12950	12950	12950	19
425	20241224	113200	268567250	12950	12950	12950	12950	0
426	20241224	113100	268567250	12950	12950	12950	12950	11
427	20241224	113000	268424800	12950	12950	12950	12950	0
428	20241224	112900	268424800	12950	12950	12950	12950	10
429	20241224	112800	268295300	12950	12960	12960	12950	12
430	20241224	112700	268139890	12950	12950	12950	12950	287
431	20241224	112600	264423240	12960	12960	12960	12960	115
432	20241224	112500	262932840	12960	12950	12960	12950	32
433	20241224	112400	262518170	12960	12950	12960	12950	135
434	20241224	112300	260769570	12960	12960	12960	12960	0
435	20241224	112200	260769570	12960	12960	12960	12960	0
436	20241224	112100	260769570	12960	12960	12960	12960	0
437	20241224	112000	260769570	12960	12960	12960	12960	10
438	20241224	111900	260639970	12960	12960	12960	12960	0
439	20241224	111800	260639970	12960	12960	12960	12960	228
440	20241224	111700	257685090	12960	12960	12960	12960	109
441	20241224	111600	256272450	12960	12960	12960	12960	5
442	20241224	111500	256207650	12970	12970	12970	12970	1
443	20241224	111400	256194680	12970	12970	12970	12970	1
444	20241224	111300	256181710	12970	12970	12970	12970	110
445	20241224	111200	254755010	12960	12960	12960	12960	159
446	20241224	111100	252694370	12960	12960	12960	12960	1
447	20241224	111000	252681410	12950	12950	12950	12950	3
448	20241224	110900	252642560	12950	12950	12950	12950	0
449	20241224	110800	252642560	12950	12950	12950	12950	0
450	20241224	110700	252642560	12950	12950	12950	12950	12
451	20241224	110600	252487160	12970	12970	12970	12970	0
452	20241224	110500	252487160	12970	12980	12980	12970	360
453	20241224	110400	247815450	12980	12970	12980	12970	51
454	20241224	110300	247153480	12980	12980	12980	12980	0
455	20241224	110200	247153480	12980	12980	12980	12980	152
456	20241224	110100	245180520	12970	12970	12970	12970	7
457	20241224	110000	245089730	12970	12930	12970	12930	6952
458	20241224	105900	155092670	12920	12920	12920	12920	238
459	20241224	105800	152017710	12910	12920	12920	12910	435
460	20241224	105700	146401240	12930	12930	12930	12930	0
461	20241224	105600	146401240	12930	12930	12930	12930	0
462	20241224	105500	146401240	12930	12930	12930	12930	0
463	20241224	105400	146401240	12930	12930	12930	12930	55
464	20241224	105300	145690090	12930	12930	12930	12930	1
465	20241224	105200	145677160	12930	12930	12930	12930	0
466	20241224	105100	145677160	12930	12930	12930	12930	0
467	20241224	105000	145677160	12930	12930	12930	12930	0
468	20241224	104900	145677160	12930	12930	12930	12930	8
469	20241224	104800	145573720	12930	12920	12930	12920	26
470	20241224	104700	145237590	12930	12930	12930	12930	0
471	20241224	104600	145237590	12930	12930	12930	12930	0
472	20241224	104500	145237590	12930	12930	12930	12930	0
473	20241224	104400	145237590	12930	12930	12930	12930	0
474	20241224	104300	145237590	12930	12930	12930	12930	0
475	20241224	104200	145237590	12930	12930	12930	12930	0
476	20241224	104100	145237590	12930	12930	12930	12930	2
477	20241224	104000	145211730	12930	12930	12930	12930	0
478	20241224	103900	145211730	12930	12930	12930	12930	0
479	20241224	103800	145211730	12930	12920	12930	12910	73
480	20241224	103700	144268670	12920	12920	12920	12920	2
481	20241224	103600	144242830	12920	12920	12920	12910	41
482	20241224	103500	143713130	12910	12920	12920	12910	15
483	20241224	103400	143519440	12930	12930	12930	12930	0
484	20241224	103300	143519440	12930	12910	12930	12910	11
485	20241224	103200	143377240	12900	12900	12900	12900	0
486	20241224	103100	143377240	12900	12900	12900	12900	0
487	20241224	103000	143377240	12900	12900	12930	12880	357
488	20241224	102900	138778820	12900	12890	12900	12890	419
489	20241224	102800	133373770	12890	12890	12890	12890	44
490	20241224	102700	132806610	12880	12880	12880	12880	0
491	20241224	102600	132806610	12880	12880	12880	12880	14
492	20241224	102500	132626290	12860	12860	12860	12860	0
493	20241224	102400	132626290	12860	12860	12860	12860	0
494	20241224	102300	132626290	12860	12860	12860	12860	0
495	20241224	102200	132626290	12860	12870	12870	12860	1160
496	20241224	102100	117707930	12890	12890	12890	12890	67
497	20241224	102000	116844300	12890	12890	12890	12890	0
498	20241224	101900	116844300	12890	12870	12890	12870	21
499	20241224	101800	116574010	12890	12890	12890	12890	1
500	20241224	101700	116561120	12900	12900	12900	12900	12
501	20241224	101600	116406320	12880	12880	12880	12860	5
502	20241224	101500	116341940	12880	12880	12880	12880	2
503	20241224	101400	116316180	12880	12880	12880	12880	7
504	20241224	101300	116226020	12880	12880	12880	12880	3
505	20241224	101200	116187380	12880	12870	12880	12870	87
506	20241224	101100	115067660	12870	12870	12870	12870	10
507	20241224	101000	114938960	12870	12870	12870	12870	0
508	20241224	100900	114938960	12870	12890	12890	12870	1479
509	20241224	100800	95900940	12910	12910	12910	12910	2
510	20241224	100700	95875120	12900	12900	12900	12900	0
511	20241224	100600	95875120	12900	12900	12900	12900	6
512	20241224	100500	95797720	12900	12900	12900	12900	1
513	20241224	100400	95784820	12940	12900	12940	12900	1478
514	20241224	100300	76686980	12890	12890	12890	12890	0
515	20241224	100200	76686980	12890	12910	12910	12890	10
516	20241224	100100	76558060	12890	12890	12890	12890	0
517	20241224	100000	76558060	12890	12890	12890	12890	0
518	20241224	095900	76558060	12890	12890	12890	12890	0
519	20241224	095800	76558060	12890	12890	12890	12890	0
520	20241224	095700	76558060	12890	12890	12890	12890	4
521	20241224	095600	76506500	12870	12870	12870	12870	0
522	20241224	095500	76506500	12870	12870	12870	12870	0
523	20241224	095400	76506500	12870	12870	12870	12870	92
524	20241224	095300	75322460	12870	12870	12870	12870	1
525	20241224	095200	75309590	12870	12880	12880	12870	270
526	20241224	095100	71834580	12880	12880	12880	12880	0
527	20241224	095000	71834580	12880	12880	12880	12880	0
528	20241224	094900	71834580	12880	12900	12900	12880	21
529	20241224	094800	71564040	12890	12890	12890	12890	95
530	20241224	094700	70339490	12880	12890	12890	12880	162
531	20241224	094600	68252620	12910	12910	12910	12910	71
532	20241224	094500	67336010	12910	12910	12910	12910	71
533	20241224	094400	66419400	12880	12880	12880	12880	0
534	20241224	094300	66419400	12880	12880	12880	12880	0
535	20241224	094200	66419400	12880	12880	12880	12880	0
536	20241224	094100	66419400	12880	12900	12900	12880	526
537	20241224	094000	59638720	12910	12910	12910	12910	0
538	20241224	093900	59638720	12910	12910	12910	12910	133
539	20241224	093800	57921690	12910	12910	12910	12910	0
540	20241224	093700	57921690	12910	12910	12910	12910	160
541	20241224	093600	55856090	12910	12910	12910	12910	124
542	20241224	093500	54255250	12910	12910	12910	12910	155
543	20241224	093400	52254200	12910	12910	12910	12910	1
544	20241224	093300	52241290	12910	12910	12910	12910	0
545	20241224	093200	52241290	12910	12910	12910	12910	0
546	20241224	093100	52241290	12910	12910	12910	12910	80
547	20241224	093000	51208490	12910	12910	12910	12910	2
548	20241224	092900	51182670	12910	12910	12910	12910	75
549	20241224	092800	50214420	12900	12900	12900	12900	100
550	20241224	092700	48924420	12930	12930	12930	12930	51
551	20241224	092600	48264990	12930	12930	12930	12930	202
552	20241224	092500	45653130	12930	12930	12930	12930	0
553	20241224	092400	45653130	12930	12910	12930	12910	104
554	20241224	092300	44310110	12910	12910	12910	12910	7
555	20241224	092200	44219740	12920	12920	12920	12920	23
556	20241224	092100	43922580	12900	12900	12900	12900	1
557	20241224	092000	43909680	12900	12900	12900	12900	1
558	20241224	091900	43896780	12930	12930	12930	12900	517
559	20241224	091800	37216360	12930	12930	12930	12930	70
560	20241224	091700	36311260	12930	12930	12930	12930	81
561	20241224	091600	35263930	12950	12950	12950	12950	14
562	20241224	091500	35082630	12950	12950	12960	12950	56
563	20241224	091400	34357230	12950	12950	12950	12950	44
564	20241224	091300	33787430	12950	12950	12950	12950	31
565	20241224	091200	33385980	12950	12950	12950	12950	30
566	20241224	091100	32997480	12960	12960	12960	12960	1
567	20241224	091000	32984520	12960	12950	12960	12950	186
568	20241224	090900	30574980	12930	12950	12960	12930	268
569	20241224	090800	27102910	12960	12930	12960	12920	979
570	20241224	090700	14427930	12920	12920	12920	12900	196
571	20241224	090600	11895650	12900	12890	12900	12890	116
572	20241224	090500	10399280	12890	12880	12890	12880	76
573	20241224	090400	9419900	12880	12880	12880	12880	0
574	20241224	090300	9419900	12880	12880	12880	12880	14
575	20241224	090200	9239580	12830	12840	12840	12830	700
576	20241224	090100	257520	12880	12880	12880	12880	1
577	20241224	090000	244640	12880	12860	12880	12860	19