KissMeData/002290/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183700	965701950	3960	3960	3960	3960	2436
3	20241224	183600	965701950	3960	3960	3960	3960	0
4	20241224	183500	965701950	3960	3960	3960	3960	0
5	20241224	183400	965701950	3960	3960	3960	3960	0
6	20241224	183300	965701950	3960	3960	3960	3960	0
7	20241224	183200	965701950	3960	3960	3960	3960	0
8	20241224	183100	965701950	3960	3960	3960	3960	0
9	20241224	183000	965701950	3960	3960	3960	3960	0
10	20241224	182900	965701950	3960	3960	3960	3960	0
11	20241224	182800	965701950	3960	3960	3960	3960	0
12	20241224	182700	965701950	3960	3960	3960	3960	0
13	20241224	182600	965701950	3960	3960	3960	3960	0
14	20241224	182500	965701950	3960	3960	3960	3960	0
15	20241224	182400	965701950	3960	3960	3960	3960	0
16	20241224	182300	965701950	3960	3960	3960	3960	0
17	20241224	182200	965701950	3960	3960	3960	3960	0
18	20241224	182100	965701950	3960	3960	3960	3960	0
19	20241224	182000	965701950	3960	3960	3960	3960	0
20	20241224	181900	965701950	3960	3960	3960	3960	0
21	20241224	181800	965701950	3960	3960	3960	3960	0
22	20241224	181700	965701950	3960	3960	3960	3960	0
23	20241224	181600	965701950	3960	3960	3960	3960	0
24	20241224	181500	965701950	3960	3960	3960	3960	0
25	20241224	181400	965701950	3960	3960	3960	3960	0
26	20241224	181300	965701950	3960	3960	3960	3960	0
27	20241224	181200	965701950	3960	3960	3960	3960	0
28	20241224	181100	965701950	3960	3960	3960	3960	0
29	20241224	181000	965701950	3960	3960	3960	3960	0
30	20241224	180900	965701950	3960	3960	3960	3960	0
31	20241224	180800	965701950	3960	3960	3960	3960	0
32	20241224	180700	965701950	3960	3960	3960	3960	2436
33	20241224	180600	965701950	3960	3960	3960	3960	0
34	20241224	180500	965701950	3960	3960	3960	3960	0
35	20241224	180400	965701950	3960	3960	3960	3960	0
36	20241224	180300	965701950	3960	3960	3960	3960	0
37	20241224	180200	965701950	3960	3960	3960	3960	0
38	20241224	180100	965701950	3960	3960	3960	3960	0
39	20241224	180000	965701950	3960	3960	3960	3960	0
40	20241224	175900	965701950	3960	3960	3960	3960	0
41	20241224	175800	965701950	3960	3960	3960	3960	0
42	20241224	175700	965701950	3960	3960	3960	3960	0
43	20241224	175600	965701950	3960	3960	3960	3960	0
44	20241224	175500	965701950	3960	3960	3960	3960	0
45	20241224	175400	965701950	3960	3960	3960	3960	0
46	20241224	175300	965701950	3960	3960	3960	3960	0
47	20241224	175200	965701950	3960	3960	3960	3960	0
48	20241224	175100	965701950	3960	3960	3960	3960	0
49	20241224	175000	965701950	3960	3960	3960	3960	0
50	20241224	174900	965701950	3960	3960	3960	3960	0
51	20241224	174800	965701950	3960	3960	3960	3960	0
52	20241224	174700	965701950	3960	3960	3960	3960	0
53	20241224	174600	965701950	3960	3960	3960	3960	0
54	20241224	174500	965701950	3960	3960	3960	3960	0
55	20241224	174400	965701950	3960	3960	3960	3960	0
56	20241224	174300	965701950	3960	3960	3960	3960	0
57	20241224	174200	965701950	3960	3960	3960	3960	0
58	20241224	174100	965701950	3960	3960	3960	3960	0
59	20241224	174000	965701950	3960	3960	3960	3960	0
60	20241224	173900	965701950	3960	3960	3960	3960	0
61	20241224	173800	965701950	3960	3960	3960	3960	0
62	20241224	173700	965701950	3960	3960	3960	3960	2436
63	20241224	173600	965701950	3960	3960	3960	3960	0
64	20241224	173500	965701950	3960	3960	3960	3960	0
65	20241224	173400	965701950	3960	3960	3960	3960	0
66	20241224	173300	965701950	3960	3960	3960	3960	0
67	20241224	173200	965701950	3960	3960	3960	3960	0
68	20241224	173100	965701950	3960	3960	3960	3960	0
69	20241224	173000	965701950	3960	3960	3960	3960	0
70	20241224	172900	965701950	3960	3960	3960	3960	0
71	20241224	172800	965701950	3960	3960	3960	3960	0
72	20241224	172700	965701950	3960	3960	3960	3960	0
73	20241224	172600	965701950	3960	3960	3960	3960	0
74	20241224	172500	965701950	3960	3960	3960	3960	0
75	20241224	172400	965701950	3960	3960	3960	3960	0
76	20241224	172300	965701950	3960	3960	3960	3960	0
77	20241224	172200	965701950	3960	3960	3960	3960	0
78	20241224	172100	965701950	3960	3960	3960	3960	0
79	20241224	172000	965701950	3960	3960	3960	3960	0
80	20241224	171900	965701950	3960	3960	3960	3960	0
81	20241224	171800	965701950	3960	3960	3960	3960	0
82	20241224	171700	965701950	3960	3960	3960	3960	0
83	20241224	171600	965701950	3960	3960	3960	3960	0
84	20241224	171500	965701950	3960	3960	3960	3960	0
85	20241224	171400	965701950	3960	3960	3960	3960	0
86	20241224	171300	965701950	3960	3960	3960	3960	0
87	20241224	171200	965701950	3960	3960	3960	3960	0
88	20241224	171100	965701950	3960	3960	3960	3960	0
89	20241224	171000	965701950	3960	3960	3960	3960	0
90	20241224	170900	965701950	3960	3960	3960	3960	0
91	20241224	170800	965701950	3960	3960	3960	3960	0
92	20241224	170700	965701950	3960	3960	3960	3960	2436
93	20241224	170600	965701950	3960	3960	3960	3960	0
94	20241224	170500	965701950	3960	3960	3960	3960	0
95	20241224	170400	965701950	3960	3960	3960	3960	0
96	20241224	170300	965701950	3960	3960	3960	3960	0
97	20241224	170200	965701950	3960	3960	3960	3960	0
98	20241224	170100	965701950	3960	3960	3960	3960	0
99	20241224	170000	965701950	3960	3960	3960	3960	0
100	20241224	165900	965701950	3960	3960	3960	3960	0
101	20241224	165800	965701950	3960	3960	3960	3960	0
102	20241224	165700	965701950	3960	3960	3960	3960	0
103	20241224	165600	965701950	3960	3960	3960	3960	0
104	20241224	165500	965701950	3960	3960	3960	3960	0
105	20241224	165400	965701950	3960	3960	3960	3960	0
106	20241224	165300	965701950	3960	3960	3960	3960	0
107	20241224	165200	965701950	3960	3960	3960	3960	0
108	20241224	165100	965701950	3960	3960	3960	3960	0
109	20241224	165000	965701950	3960	3960	3960	3960	0
110	20241224	164900	965701950	3960	3960	3960	3960	0
111	20241224	164800	965701950	3960	3960	3960	3960	0
112	20241224	164700	965701950	3960	3960	3960	3960	0
113	20241224	164600	965701950	3960	3960	3960	3960	0
114	20241224	164500	965701950	3960	3960	3960	3960	0
115	20241224	164400	965701950	3960	3960	3960	3960	0
116	20241224	164300	965701950	3960	3960	3960	3960	0
117	20241224	164200	965701950	3960	3960	3960	3960	0
118	20241224	164100	965701950	3960	3960	3960	3960	0
119	20241224	164000	965701950	3960	3960	3960	3960	0
120	20241224	163900	965701950	3960	3960	3960	3960	0
121	20241224	163800	965701950	3960	3960	3960	3960	0
122	20241224	163700	965701950	3960	3960	3960	3960	2436
123	20241224	163600	965701950	3960	3960	3960	3960	0
124	20241224	163500	965701950	3960	3960	3960	3960	0
125	20241224	163400	965701950	3960	3960	3960	3960	0
126	20241224	163300	965701950	3960	3960	3960	3960	0
127	20241224	163200	965701950	3960	3960	3960	3960	0
128	20241224	163100	965701950	3960	3960	3960	3960	0
129	20241224	163000	965701950	3960	3960	3960	3960	0
130	20241224	162900	965701950	3960	3960	3960	3960	0
131	20241224	162800	965701950	3960	3960	3960	3960	0
132	20241224	162700	965701950	3960	3960	3960	3960	0
133	20241224	162600	965701950	3960	3960	3960	3960	0
134	20241224	162500	965701950	3960	3960	3960	3960	0
135	20241224	162400	965701950	3960	3960	3960	3960	0
136	20241224	162300	965701950	3960	3960	3960	3960	0
137	20241224	162200	965701950	3960	3960	3960	3960	0
138	20241224	162100	965701950	3960	3960	3960	3960	0
139	20241224	162000	965701950	3960	3960	3960	3960	0
140	20241224	161900	965701950	3960	3960	3960	3960	0
141	20241224	161800	965701950	3960	3960	3960	3960	0
142	20241224	161700	965701950	3960	3960	3960	3960	0
143	20241224	161600	965701950	3960	3960	3960	3960	0
144	20241224	161500	965701950	3960	3960	3960	3960	0
145	20241224	161400	965701950	3960	3960	3960	3960	0
146	20241224	161300	965701950	3960	3960	3960	3960	0
147	20241224	161200	965701950	3960	3960	3960	3960	0
148	20241224	161100	965701950	3960	3960	3960	3960	0
149	20241224	161000	965701950	3960	3960	3960	3960	0
150	20241224	160900	965701950	3960	3960	3960	3960	0
151	20241224	160800	965701950	3960	3960	3960	3960	0
152	20241224	160700	965701950	3960	3960	3960	3960	2436
153	20241224	160600	965701950	3960	3960	3960	3960	0
154	20241224	160500	965701950	3960	3960	3960	3960	0
155	20241224	160400	965701950	3960	3960	3960	3960	0
156	20241224	160300	965701950	3960	3960	3960	3960	0
157	20241224	160200	965701950	3960	3960	3960	3960	0
158	20241224	160100	965701950	3960	3960	3960	3960	0
159	20241224	160000	965701950	3960	3960	3960	3960	0
160	20241224	155900	965701950	3960	3960	3960	3960	0
161	20241224	155800	965701950	3960	3960	3960	3960	0
162	20241224	155700	965701950	3960	3960	3960	3960	0
163	20241224	155600	965701950	3960	3960	3960	3960	0
164	20241224	155500	965701950	3960	3960	3960	3960	0
165	20241224	155400	965701950	3960	3960	3960	3960	0
166	20241224	155300	965701950	3960	3960	3960	3960	0
167	20241224	155200	965701950	3960	3960	3960	3960	0
168	20241224	155100	965701950	3960	3960	3960	3960	0
169	20241224	155000	965701950	3960	3960	3960	3960	0
170	20241224	154900	965701950	3960	3960	3960	3960	0
171	20241224	154800	965701950	3960	3960	3960	3960	0
172	20241224	154700	965701950	3960	3960	3960	3960	0
173	20241224	154600	965701950	3960	3960	3960	3960	0
174	20241224	154500	965701950	3960	3960	3960	3960	0
175	20241224	154400	965701950	3960	3960	3960	3960	0
176	20241224	154300	965701950	3960	3960	3960	3960	0
177	20241224	154200	965701950	3960	3960	3960	3960	0
178	20241224	154100	965701950	3960	3960	3960	3960	0
179	20241224	154000	965701950	3960	3960	3960	3960	0
180	20241224	153900	965701950	3960	3960	3960	3960	0
181	20241224	153800	965701950	3960	3960	3960	3960	0
182	20241224	153700	965701950	3960	3960	3960	3960	2436
183	20241224	153600	965701950	3960	3960	3960	3960	0
184	20241224	153500	965701950	3960	3960	3960	3960	0
185	20241224	153400	965701950	3960	3960	3960	3960	0
186	20241224	153300	965701950	3960	3960	3960	3960	0
187	20241224	153200	965701950	3960	3960	3960	3960	0
188	20241224	153100	965701950	3960	3960	3960	3960	0
189	20241224	153000	965701950	3960	3960	3960	3960	2436
190	20241224	152900	956055390	3950	3950	3950	3950	0
191	20241224	152800	956055390	3950	3950	3950	3950	0
192	20241224	152700	956055390	3950	3950	3950	3950	0
193	20241224	152600	956055390	3950	3950	3950	3950	0
194	20241224	152500	956055390	3950	3950	3950	3950	0
195	20241224	152400	956055390	3950	3950	3950	3950	0
196	20241224	152300	956055390	3950	3950	3950	3950	0
197	20241224	152200	956055390	3950	3950	3950	3950	0
198	20241224	152100	956055390	3950	3950	3950	3950	0
199	20241224	152000	956055390	3950	3950	3950	3950	0
200	20241224	151900	956055390	3950	3945	3950	3940	248
201	20241224	151800	955077755	3940	3940	3945	3935	1002
202	20241224	151700	951129455	3940	3940	3950	3940	507
203	20241224	151600	949130375	3940	3945	3945	3935	699
204	20241224	151500	946377565	3945	3945	3945	3945	299
205	20241224	151400	945198010	3940	3950	3965	3940	9685
206	20241224	151300	906992575	3950	3945	3960	3945	829
207	20241224	151200	903712925	3945	3945	3945	3945	228
208	20241224	151100	902813465	3945	3945	3945	3945	420
209	20241224	151000	901156565	3950	3950	3950	3950	4749
210	20241224	150900	882398015	3950	3950	3955	3950	2007
211	20241224	150800	874465360	3950	3950	3950	3950	141
212	20241224	150700	873908410	3950	3950	3955	3950	1181
213	20241224	150600	869241450	3950	3955	3955	3950	782
214	20241224	150500	866152545	3950	3955	3955	3950	17
215	20241224	150400	866085390	3950	3960	3960	3950	992
216	20241224	150300	862159455	3960	3960	3960	3960	55
217	20241224	150200	861941655	3960	3960	3960	3960	0
218	20241224	150100	861941655	3960	3960	3960	3960	800
219	20241224	150000	858773655	3960	3960	3960	3960	371
220	20241224	145900	857304495	3960	3960	3960	3955	781
221	20241224	145800	854215430	3960	3960	3960	3955	772
222	20241224	145700	851160985	3960	3965	3965	3960	12
223	20241224	145600	851113460	3965	3965	3965	3965	1
224	20241224	145500	851109495	3955	3955	3955	3955	102
225	20241224	145400	850706085	3955	3960	3960	3955	3113
226	20241224	145300	838394165	3960	3960	3960	3960	10
227	20241224	145200	838354565	3960	3960	3960	3960	539
228	20241224	145100	836220125	3960	3960	3960	3960	0
229	20241224	145000	836220125	3960	3960	3960	3960	671
230	20241224	144900	833562965	3960	3970	3970	3960	18
231	20241224	144800	833491675	3960	3960	3960	3960	0
232	20241224	144700	833491675	3960	3960	3960	3960	0
233	20241224	144600	833491675	3960	3960	3960	3960	58
234	20241224	144500	833261995	3960	3965	3965	3960	1573
235	20241224	144400	827028860	3965	3965	3965	3965	0
236	20241224	144300	827028860	3965	3965	3965	3965	74
237	20241224	144200	826735450	3965	3965	3965	3965	0
238	20241224	144100	826735450	3965	3965	3965	3965	293
239	20241224	144000	825573705	3965	3965	3965	3965	207
240	20241224	143900	824752950	3965	3965	3965	3965	21
241	20241224	143800	824669685	3965	3970	3970	3965	120
242	20241224	143700	824193385	3965	3970	3970	3965	12
243	20241224	143600	824145770	3975	3970	3975	3970	2
244	20241224	143500	824137825	3965	3970	3975	3965	5
245	20241224	143400	824117975	3965	3965	3965	3965	0
246	20241224	143300	824117975	3965	3965	3965	3965	1
247	20241224	143200	824114010	3965	3965	3965	3965	2
248	20241224	143100	824106080	3960	3965	3965	3960	4400
249	20241224	143000	806680220	3965	3965	3965	3965	260
250	20241224	142900	805649320	3965	3965	3965	3965	0
251	20241224	142800	805649320	3965	3965	3965	3965	992
252	20241224	142700	801716040	3960	3960	3960	3960	0
253	20241224	142600	801716040	3960	3960	3960	3960	0
254	20241224	142500	801716040	3960	3965	3965	3960	2000
255	20241224	142400	793793770	3970	3970	3970	3970	0
256	20241224	142300	793793770	3970	3970	3970	3970	0
257	20241224	142200	793793770	3970	3970	3970	3970	1
258	20241224	142100	793789800	3970	3970	3970	3970	200
259	20241224	142000	792995800	3965	3965	3965	3965	0
260	20241224	141900	792995800	3965	3965	3965	3965	0
261	20241224	141800	792995800	3965	3965	3965	3965	725
262	20241224	141700	790121175	3960	3960	3960	3960	0
263	20241224	141600	790121175	3960	3960	3960	3960	707
264	20241224	141500	787321455	3965	3970	3970	3965	583
265	20241224	141400	785009390	3970	3975	3975	3970	388
266	20241224	141300	783467490	3975	3975	3975	3975	0
267	20241224	141200	783467490	3975	3975	3975	3975	70
268	20241224	141100	783189240	3975	3975	3975	3975	24
269	20241224	141000	783093840	3985	3980	3985	3980	6
270	20241224	140900	783069945	3975	3975	3975	3975	0
271	20241224	140800	783069945	3975	3980	3985	3975	366
272	20241224	140700	781614505	3980	3980	3980	3980	0
273	20241224	140600	781614505	3980	3980	3980	3980	2
274	20241224	140500	781606545	3975	3980	3980	3975	7
275	20241224	140400	781578715	3975	3975	3975	3975	1
276	20241224	140300	781574740	3975	3975	3975	3975	10
277	20241224	140200	781534990	3975	3975	3975	3975	1
278	20241224	140100	781531015	3985	3980	3985	3980	10
279	20241224	140000	781491205	3980	3980	3980	3980	8
280	20241224	135900	781459365	3980	3980	3980	3980	12
281	20241224	135800	781411605	3980	3980	3980	3980	1232
282	20241224	135700	776508245	3975	3975	3975	3975	10
283	20241224	135600	776468495	3980	3980	3980	3980	0
284	20241224	135500	776468495	3980	3980	3980	3980	228
285	20241224	135400	775561055	3980	3980	3980	3980	0
286	20241224	135300	775561055	3980	3975	3980	3975	794
287	20241224	135200	772401010	3975	3975	3975	3975	0
288	20241224	135100	772401010	3975	3975	3975	3970	459
289	20241224	135000	770576730	3975	3980	3980	3975	40
290	20241224	134900	770417595	3985	3985	3985	3985	1
291	20241224	134800	770413610	3980	3980	3980	3980	3
292	20241224	134700	770401670	3985	3985	3985	3985	0
293	20241224	134600	770401670	3985	3980	3985	3980	5
294	20241224	134500	770381760	3980	3980	3980	3980	7
295	20241224	134400	770353900	3980	3980	3980	3980	439
296	20241224	134300	768606680	3980	3980	3980	3980	71
297	20241224	134200	768324100	3990	3990	3990	3990	0
298	20241224	134100	768324100	3990	3990	3990	3990	0
299	20241224	134000	768324100	3990	3990	3990	3990	1
300	20241224	133900	768320110	3990	3990	3990	3990	371
301	20241224	133800	766839820	3990	3985	3990	3985	229
302	20241224	133700	765926115	3990	3980	3990	3980	503
303	20241224	133600	763921660	3985	3985	3985	3980	237
304	20241224	133500	762978390	3985	3985	3985	3985	0
305	20241224	133400	762978390	3985	3985	3985	3985	98
306	20241224	133300	762587860	3980	3980	3980	3980	0
307	20241224	133200	762587860	3980	3980	3980	3980	0
308	20241224	133100	762587860	3980	3980	3980	3980	189
309	20241224	133000	761835640	3980	3980	3980	3980	0
310	20241224	132900	761835640	3980	3980	3980	3980	0
311	20241224	132800	761835640	3980	3980	3980	3980	1
312	20241224	132700	761831660	3975	3970	3975	3970	262
313	20241224	132600	760790720	3965	3960	3965	3960	875
314	20241224	132500	757321350	3960	3945	3960	3945	353
315	20241224	132400	755927230	3940	3940	3940	3940	0
316	20241224	132300	755927230	3940	3940	3940	3940	0
317	20241224	132200	755927230	3940	3945	3945	3940	5
318	20241224	132100	755907525	3950	3945	3965	3945	264
319	20241224	132000	754866005	3950	3955	3955	3950	5146
320	20241224	131900	734537290	3955	3955	3960	3955	2838
321	20241224	131800	723309820	3960	3960	3960	3960	1554
322	20241224	131700	717155980	3965	3965	3965	3965	0
323	20241224	131600	717155980	3965	3965	3965	3965	230
324	20241224	131500	716244030	3965	3965	3965	3965	155
325	20241224	131400	715629455	3965	3960	3965	3960	604
326	20241224	131300	713236865	3960	3960	3960	3960	1
327	20241224	131200	713232905	3960	3960	3960	3960	87
328	20241224	131100	712888385	3955	3955	3955	3955	0
329	20241224	131000	712888385	3955	3960	3960	3955	2330
330	20241224	130900	703661765	3960	3960	3960	3960	242
331	20241224	130800	702703445	3965	3960	3965	3960	16
332	20241224	130700	702640080	3960	3960	3960	3960	1055
333	20241224	130600	698462280	3960	3960	3960	3960	0
334	20241224	130500	698462280	3960	3970	3970	3960	2848
335	20241224	130400	687170100	3970	3970	3970	3970	7
336	20241224	130300	687142310	3970	3970	3970	3970	1
337	20241224	130200	687138340	3970	3970	3970	3970	10
338	20241224	130100	687098640	3970	3970	3970	3970	0
339	20241224	130000	687098640	3970	3970	3970	3970	9
340	20241224	125900	687062910	3970	3970	3970	3970	186
341	20241224	125800	686324490	3970	3970	3970	3970	0
342	20241224	125700	686324490	3970	3970	3970	3970	439
343	20241224	125600	684581660	3975	3975	3975	3975	1
344	20241224	125500	684577685	3970	3970	3970	3970	0
345	20241224	125400	684577685	3970	3970	3970	3970	95
346	20241224	125300	684200535	3970	3975	3975	3970	241
347	20241224	125200	683243515	3970	3970	3970	3970	0
348	20241224	125100	683243515	3970	3985	3985	3970	2143
349	20241224	125000	674731985	3985	3980	3995	3980	45
350	20241224	124900	674552445	3975	3975	3975	3975	88
351	20241224	124800	674202645	3970	3975	3975	3970	1180
352	20241224	124700	669512915	3975	3975	3975	3975	102
353	20241224	124600	669107465	3970	3970	3970	3970	0
354	20241224	124500	669107465	3970	3970	3970	3970	33
355	20241224	124400	668976455	3970	3970	3970	3970	0
356	20241224	124300	668976455	3970	3970	3970	3970	1
357	20241224	124200	668972485	3970	3970	3970	3970	0
358	20241224	124100	668972485	3970	3970	3970	3970	6
359	20241224	124000	668948665	3970	3975	3975	3970	503
360	20241224	123900	666950320	3980	3985	3985	3980	185
361	20241224	123800	666213995	3985	3985	3985	3980	58
362	20241224	123700	665983005	3980	3980	4000	3980	572
363	20241224	123600	663701825	4000	4000	4000	4000	0
364	20241224	123500	663701825	4000	3985	4000	3980	256
365	20241224	123400	662681320	3985	3985	3985	3985	0
366	20241224	123300	662681320	3985	3980	3985	3980	585
367	20241224	123200	660351850	3980	3975	3980	3975	157
368	20241224	123100	659727725	3975	3975	3975	3975	7
369	20241224	123000	659699900	3975	3975	3975	3975	14
370	20241224	122900	659644250	3970	3970	3970	3970	140
371	20241224	122800	659088450	3970	3970	3970	3970	501
372	20241224	122700	657099480	3975	3975	3975	3975	60
373	20241224	122600	656860980	3970	3970	3970	3970	40
374	20241224	122500	656702180	3970	3970	3970	3970	0
375	20241224	122400	656702180	3970	3970	3970	3970	354
376	20241224	122300	655296800	3970	3970	3975	3970	316
377	20241224	122200	654042275	3970	3970	3970	3970	500
378	20241224	122100	652057275	3970	3970	3970	3970	0
379	20241224	122000	652057275	3970	3970	3970	3965	1001
380	20241224	121900	648083910	3970	3970	3970	3970	0
381	20241224	121800	648083910	3970	3970	3970	3970	1289
382	20241224	121700	642966580	3965	3970	3970	3965	153
383	20241224	121600	642359930	3970	3965	3970	3965	70
384	20241224	121500	642082230	3965	3965	3965	3965	0
385	20241224	121400	642082230	3965	3965	3965	3965	686
386	20241224	121300	639362240	3965	3965	3965	3965	60
387	20241224	121200	639124340	3970	3970	3970	3970	2
388	20241224	121100	639116400	3965	3970	3970	3965	1348
389	20241224	121000	633767470	3970	3970	3970	3970	103
390	20241224	120900	633358560	3970	3975	3975	3970	575
391	20241224	120800	631075570	3975	3970	3975	3970	13
392	20241224	120700	631023925	3965	3975	3980	3955	5182
393	20241224	120600	610489115	3975	3980	3995	3970	1513
394	20241224	120500	604481100	3975	3985	3985	3975	1076
395	20241224	120400	600199455	3990	3995	3995	3990	2374
396	20241224	120300	590717720	3995	3995	3995	3995	24
397	20241224	120200	590621840	3995	3995	3995	3995	10
398	20241224	120100	590581890	3995	3995	3995	3995	0
399	20241224	120000	590581890	3995	4000	4000	3995	202
400	20241224	115900	589773895	4000	4000	4000	4000	0
401	20241224	115800	589773895	4000	4000	4000	4000	60
402	20241224	115700	589533895	3995	4000	4000	3995	1063
403	20241224	115600	585281925	4005	4015	4015	4000	24437
404	20241224	115500	487375775	4015	4015	4015	4015	2277
405	20241224	115400	478233620	4015	4015	4015	4015	1
406	20241224	115300	478229605	4020	4020	4020	4020	250
407	20241224	115200	477224605	4020	4015	4020	4015	33
408	20241224	115100	477092060	4020	4020	4020	4020	0
409	20241224	115000	477092060	4020	4020	4020	4020	16
410	20241224	114900	477027740	4015	4015	4015	4015	0
411	20241224	114800	477027740	4015	4015	4015	4015	1494
412	20241224	114700	471029330	4020	4025	4025	4020	2504
413	20241224	114600	460962975	4030	4030	4030	4030	0
414	20241224	114500	460962975	4030	4030	4030	4030	0
415	20241224	114400	460962975	4030	4030	4030	4030	4
416	20241224	114300	460946855	4030	4030	4030	4030	0
417	20241224	114200	460946855	4030	4030	4030	4030	0
418	20241224	114100	460946855	4030	4030	4030	4030	1
419	20241224	114000	460942825	4030	4025	4030	4025	65
420	20241224	113900	460681110	4030	4020	4030	4020	10
421	20241224	113800	460640900	4015	4020	4020	4015	3
422	20241224	113700	460628850	4020	4020	4020	4020	1
423	20241224	113600	460624830	4020	4025	4025	4020	1070
424	20241224	113500	456322330	4025	4025	4025	4025	1
425	20241224	113400	456318305	4025	4025	4025	4025	1
426	20241224	113300	456314280	4025	4025	4025	4025	466
427	20241224	113200	454438630	4025	4030	4030	4025	2078
428	20241224	113100	446068985	4030	4050	4050	4030	1105
429	20241224	113000	441615705	4050	4035	4050	4035	46
430	20241224	112900	441429640	4030	4045	4050	4030	810
431	20241224	112800	438164025	4050	4050	4050	4050	64
432	20241224	112700	437904825	4050	4065	4070	4050	202
433	20241224	112600	437083590	4065	4065	4065	4065	57
434	20241224	112500	436851885	4065	4045	4065	4045	65
435	20241224	112400	436587780	4065	4055	4065	4035	86
436	20241224	112300	436239025	4065	4055	4065	4040	1755
437	20241224	112200	429143050	4065	4055	4065	4055	579
438	20241224	112100	426792075	4060	4050	4060	4050	367
439	20241224	112000	425302180	4055	4035	4055	4035	849
440	20241224	111900	421863385	4045	4040	4045	4030	290
441	20241224	111800	420691145	4035	4030	4035	4030	215
442	20241224	111700	419823635	4030	4030	4035	4030	136
443	20241224	111600	419275550	4035	4030	4040	4030	499
444	20241224	111500	417261620	4035	4030	4035	4015	487
445	20241224	111400	415300530	4030	4015	4035	4015	629
446	20241224	111300	412766705	4030	4025	4030	4025	518
447	20241224	111200	410680265	4015	4015	4015	4015	0
448	20241224	111100	410680265	4015	4015	4015	4015	0
449	20241224	111000	410680265	4015	4025	4025	4015	131
450	20241224	110900	410153885	4025	4025	4025	4025	0
451	20241224	110800	410153885	4025	4025	4025	4025	100
452	20241224	110700	409751385	4025	4025	4025	4025	954
453	20241224	110600	405911535	4025	4025	4025	4025	800
454	20241224	110500	402691535	4025	4025	4025	4025	0
455	20241224	110400	402691535	4025	4025	4025	4025	3
456	20241224	110300	402679460	4015	4015	4015	4015	0
457	20241224	110200	402679460	4015	4015	4015	4015	11
458	20241224	110100	402635295	4015	4025	4025	4015	338
459	20241224	110000	401276795	4030	4030	4030	4030	2
460	20241224	105900	401268735	4015	4015	4015	4015	747
461	20241224	105800	398269530	4015	4015	4015	4015	14
462	20241224	105700	398213320	4015	4015	4015	4015	1
463	20241224	105600	398209305	4020	4020	4020	4020	2
464	20241224	105500	398201265	4015	4015	4015	4015	802
465	20241224	105400	394981235	4015	4030	4030	4015	3933
466	20241224	105300	379171020	4030	4030	4030	4030	0
467	20241224	105200	379171020	4030	4030	4030	4030	105
468	20241224	105100	378747870	4025	4025	4025	4025	1000
469	20241224	105000	374722870	4025	4025	4025	4025	1
470	20241224	104900	374718845	4025	4025	4025	4025	300
471	20241224	104800	373511345	4025	4025	4025	4025	1500
472	20241224	104700	367473845	4025	4035	4035	4020	722
473	20241224	104600	364568130	4035	4035	4035	4035	35
474	20241224	104500	364426905	4035	4035	4035	4035	0
475	20241224	104400	364426905	4035	4035	4035	4035	0
476	20241224	104300	364426905	4035	4035	4035	4035	0
477	20241224	104200	364426905	4035	4040	4040	4035	601
478	20241224	104100	362001865	4040	4040	4050	4040	4
479	20241224	104000	361985685	4050	4040	4050	4040	205
480	20241224	103900	361155695	4035	4035	4035	4035	0
481	20241224	103800	361155695	4035	4035	4035	4035	2
482	20241224	103700	361147625	4030	4030	4040	4030	304
483	20241224	103600	359922435	4035	4035	4035	4020	1316
484	20241224	103500	354620640	4035	4035	4035	4035	1
485	20241224	103400	354616605	4050	4050	4050	4050	0
486	20241224	103300	354616605	4050	4050	4050	4050	0
487	20241224	103200	354616605	4050	4045	4050	4040	189
488	20241224	103100	353851285	4050	4030	4050	4030	23
489	20241224	103000	353758330	4030	4020	4030	4020	839
490	20241224	102900	350381505	4015	4015	4015	4015	20
491	20241224	102800	350301205	4025	4020	4025	4020	10
492	20241224	102700	350260975	4015	4020	4020	4015	327
493	20241224	102600	348946590	4020	4020	4020	4020	40
494	20241224	102500	348785790	4020	4015	4020	4015	150
495	20241224	102400	348183060	4025	4025	4025	4025	20
496	20241224	102300	348102560	4025	4025	4025	4025	1
497	20241224	102200	348098535	4015	4015	4015	4015	0
498	20241224	102100	348098535	4015	4015	4015	4015	0
499	20241224	102000	348098535	4015	4015	4015	4015	56
500	20241224	101900	347873695	4020	4020	4020	4020	0
501	20241224	101800	347873695	4020	4020	4020	4020	0
502	20241224	101700	347873695	4020	4025	4025	4020	210
503	20241224	101600	347029445	4015	4015	4015	4015	100
504	20241224	101500	346627945	4010	4010	4010	4010	0
505	20241224	101400	346627945	4010	4010	4010	4010	1014
506	20241224	101300	342561805	4010	4015	4015	4010	1347
507	20241224	101200	337157055	4015	4015	4015	4015	50
508	20241224	101100	336956305	4015	4015	4015	4015	5
509	20241224	101000	336936230	4025	4015	4025	4010	75
510	20241224	100900	336635345	4025	4015	4025	4015	2
511	20241224	100800	336627305	4025	4025	4025	4025	0
512	20241224	100700	336627305	4025	4010	4025	4010	15
513	20241224	100600	336567080	4010	4010	4010	4010	300
514	20241224	100500	335364080	4010	4010	4010	4010	55
515	20241224	100400	335143530	4010	4010	4010	4010	634
516	20241224	100300	332601190	4015	4015	4015	4015	400
517	20241224	100200	330995190	4015	4020	4020	4015	106
518	20241224	100100	330569570	4015	4020	4020	4010	3390
519	20241224	100000	316958245	4020	4025	4025	4020	27
520	20241224	095900	316849685	4010	4010	4010	4010	0
521	20241224	095800	316849685	4010	4010	4010	4010	208
522	20241224	095700	316015605	4010	4025	4025	4010	13
523	20241224	095600	315963460	4025	4020	4025	4020	22
524	20241224	095500	315874970	4015	4020	4030	4010	942
525	20241224	095400	312092490	4015	4020	4025	4010	228
526	20241224	095300	311177545	4020	4035	4035	4020	648
527	20241224	095200	308566145	4040	4065	4065	4040	37
528	20241224	095100	308416555	4045	4050	4070	4040	180
529	20241224	095000	307684695	4050	4050	4070	4040	307
530	20241224	094900	306438175	4035	4055	4060	4035	16
531	20241224	094800	306373440	4035	4040	4055	4030	391
532	20241224	094700	304794140	4040	4050	4050	4035	138
533	20241224	094600	304236620	4055	4045	4060	4020	1719
534	20241224	094500	297301640	4040	4025	4045	4020	2189
535	20241224	094400	288473225	4020	4020	4020	4020	332
536	20241224	094300	287138585	4020	4020	4020	4020	172
537	20241224	094200	286447145	4020	4025	4025	4020	201
538	20241224	094100	285639120	4025	4025	4025	4020	62
539	20241224	094000	285389870	4025	4015	4025	4010	703
540	20241224	093900	282565660	4015	4015	4020	4010	544
541	20241224	093800	280383610	4015	4015	4020	4015	29
542	20241224	093700	280267050	4015	4015	4020	4010	37
543	20241224	093600	280118555	4010	4010	4010	4010	585
544	20241224	093500	277772705	4015	4015	4015	4015	681
545	20241224	093400	275038490	4015	4015	4015	4015	1
546	20241224	093300	275034475	4015	4015	4015	4015	307
547	20241224	093200	273801870	4015	4015	4015	4010	1085
548	20241224	093100	269446495	4015	4010	4015	4010	427
549	20241224	093000	267732645	4005	4005	4005	4005	0
550	20241224	092900	267732645	4005	4005	4005	4005	51
551	20241224	092800	267528390	4005	4000	4010	4000	73
552	20241224	092700	267236315	4000	4015	4015	4000	1638
553	20241224	092600	260672745	4015	4015	4015	4015	59
554	20241224	092500	260435860	4010	4010	4010	4010	13
555	20241224	092400	260383730	4010	4015	4025	4010	508
556	20241224	092300	258341700	4015	4015	4015	4010	59
557	20241224	092200	258105055	4025	4005	4025	4005	100
558	20241224	092100	257704310	4005	4025	4025	4005	338
559	20241224	092000	256347140	4025	4025	4025	4020	414
560	20241224	091900	254681295	4025	4020	4025	4020	343
561	20241224	091800	253300900	4010	4020	4030	4010	439
562	20241224	091700	251537455	4010	4005	4025	4005	326
563	20241224	091600	250227565	4005	4005	4010	4000	261
564	20241224	091500	249182475	4010	4005	4010	4005	972
565	20241224	091400	245289585	4000	3995	4005	3995	46
566	20241224	091300	245105750	4005	4005	4005	3970	2286
567	20241224	091200	236007350	4000	3990	4000	3980	2124
568	20241224	091100	227526985	3970	3985	3995	3970	1982
569	20241224	091000	219636460	3990	3985	3990	3965	2293
570	20241224	090900	210527960	3985	3975	3990	3975	949
571	20241224	090800	206752870	3975	3985	3990	3960	817
572	20241224	090700	203503955	3985	3975	3990	3950	9106
573	20241224	090600	167275360	3980	3975	3980	3955	6167
574	20241224	090500	142806765	3975	3980	3995	3975	2829
575	20241224	090400	131556415	3980	3975	4005	3975	4243
576	20241224	090300	114659365	3995	4010	4010	3975	5047
577	20241224	090200	94474910	4015	4035	4040	4015	2701
578	20241224	090100	83613880	4035	4025	4055	4020	3560
579	20241224	090000	69255285	4040	4095	4095	4005	16176