KissMeData/004560/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	184300	200326800	11650	11650	11650	11650	328
3	20241224	184200	200326800	11650	11650	11650	11650	0
4	20241224	184100	200326800	11650	11650	11650	11650	0
5	20241224	184000	200326800	11650	11650	11650	11650	0
6	20241224	183900	200326800	11650	11650	11650	11650	0
7	20241224	183800	200326800	11650	11650	11650	11650	0
8	20241224	183700	200326800	11650	11650	11650	11650	0
9	20241224	183600	200326800	11650	11650	11650	11650	0
10	20241224	183500	200326800	11650	11650	11650	11650	0
11	20241224	183400	200326800	11650	11650	11650	11650	0
12	20241224	183300	200326800	11650	11650	11650	11650	0
13	20241224	183200	200326800	11650	11650	11650	11650	0
14	20241224	183100	200326800	11650	11650	11650	11650	0
15	20241224	183000	200326800	11650	11650	11650	11650	0
16	20241224	182900	200326800	11650	11650	11650	11650	0
17	20241224	182800	200326800	11650	11650	11650	11650	0
18	20241224	182700	200326800	11650	11650	11650	11650	0
19	20241224	182600	200326800	11650	11650	11650	11650	0
20	20241224	182500	200326800	11650	11650	11650	11650	0
21	20241224	182400	200326800	11650	11650	11650	11650	0
22	20241224	182300	200326800	11650	11650	11650	11650	0
23	20241224	182200	200326800	11650	11650	11650	11650	0
24	20241224	182100	200326800	11650	11650	11650	11650	0
25	20241224	182000	200326800	11650	11650	11650	11650	0
26	20241224	181900	200326800	11650	11650	11650	11650	0
27	20241224	181800	200326800	11650	11650	11650	11650	0
28	20241224	181700	200326800	11650	11650	11650	11650	0
29	20241224	181600	200326800	11650	11650	11650	11650	0
30	20241224	181500	200326800	11650	11650	11650	11650	0
31	20241224	181400	200326800	11650	11650	11650	11650	0
32	20241224	181300	200326800	11650	11650	11650	11650	328
33	20241224	181200	200326800	11650	11650	11650	11650	0
34	20241224	181100	200326800	11650	11650	11650	11650	0
35	20241224	181000	200326800	11650	11650	11650	11650	0
36	20241224	180900	200326800	11650	11650	11650	11650	0
37	20241224	180800	200326800	11650	11650	11650	11650	0
38	20241224	180700	200326800	11650	11650	11650	11650	0
39	20241224	180600	200326800	11650	11650	11650	11650	0
40	20241224	180500	200326800	11650	11650	11650	11650	0
41	20241224	180400	200326800	11650	11650	11650	11650	0
42	20241224	180300	200326800	11650	11650	11650	11650	0
43	20241224	180200	200326800	11650	11650	11650	11650	0
44	20241224	180100	200326800	11650	11650	11650	11650	0
45	20241224	180000	200326800	11650	11650	11650	11650	0
46	20241224	175900	200326800	11650	11650	11650	11650	0
47	20241224	175800	200326800	11650	11650	11650	11650	0
48	20241224	175700	200326800	11650	11650	11650	11650	0
49	20241224	175600	200326800	11650	11650	11650	11650	0
50	20241224	175500	200326800	11650	11650	11650	11650	0
51	20241224	175400	200326800	11650	11650	11650	11650	0
52	20241224	175300	200326800	11650	11650	11650	11650	0
53	20241224	175200	200326800	11650	11650	11650	11650	0
54	20241224	175100	200326800	11650	11650	11650	11650	0
55	20241224	175000	200326800	11650	11650	11650	11650	0
56	20241224	174900	200326800	11650	11650	11650	11650	0
57	20241224	174800	200326800	11650	11650	11650	11650	0
58	20241224	174700	200326800	11650	11650	11650	11650	0
59	20241224	174600	200326800	11650	11650	11650	11650	0
60	20241224	174500	200326800	11650	11650	11650	11650	0
61	20241224	174400	200326800	11650	11650	11650	11650	0
62	20241224	174300	200326800	11650	11650	11650	11650	328
63	20241224	174200	200326800	11650	11650	11650	11650	0
64	20241224	174100	200326800	11650	11650	11650	11650	0
65	20241224	174000	200326800	11650	11650	11650	11650	0
66	20241224	173900	200326800	11650	11650	11650	11650	0
67	20241224	173800	200326800	11650	11650	11650	11650	0
68	20241224	173700	200326800	11650	11650	11650	11650	0
69	20241224	173600	200326800	11650	11650	11650	11650	0
70	20241224	173500	200326800	11650	11650	11650	11650	0
71	20241224	173400	200326800	11650	11650	11650	11650	0
72	20241224	173300	200326800	11650	11650	11650	11650	0
73	20241224	173200	200326800	11650	11650	11650	11650	0
74	20241224	173100	200326800	11650	11650	11650	11650	0
75	20241224	173000	200326800	11650	11650	11650	11650	0
76	20241224	172900	200326800	11650	11650	11650	11650	0
77	20241224	172800	200326800	11650	11650	11650	11650	0
78	20241224	172700	200326800	11650	11650	11650	11650	0
79	20241224	172600	200326800	11650	11650	11650	11650	0
80	20241224	172500	200326800	11650	11650	11650	11650	0
81	20241224	172400	200326800	11650	11650	11650	11650	0
82	20241224	172300	200326800	11650	11650	11650	11650	0
83	20241224	172200	200326800	11650	11650	11650	11650	0
84	20241224	172100	200326800	11650	11650	11650	11650	0
85	20241224	172000	200326800	11650	11650	11650	11650	0
86	20241224	171900	200326800	11650	11650	11650	11650	0
87	20241224	171800	200326800	11650	11650	11650	11650	0
88	20241224	171700	200326800	11650	11650	11650	11650	0
89	20241224	171600	200326800	11650	11650	11650	11650	0
90	20241224	171500	200326800	11650	11650	11650	11650	0
91	20241224	171400	200326800	11650	11650	11650	11650	0
92	20241224	171300	200326800	11650	11650	11650	11650	328
93	20241224	171200	200326800	11650	11650	11650	11650	0
94	20241224	171100	200326800	11650	11650	11650	11650	0
95	20241224	171000	200326800	11650	11650	11650	11650	0
96	20241224	170900	200326800	11650	11650	11650	11650	0
97	20241224	170800	200326800	11650	11650	11650	11650	0
98	20241224	170700	200326800	11650	11650	11650	11650	0
99	20241224	170600	200326800	11650	11650	11650	11650	0
100	20241224	170500	200326800	11650	11650	11650	11650	0
101	20241224	170400	200326800	11650	11650	11650	11650	0
102	20241224	170300	200326800	11650	11650	11650	11650	0
103	20241224	170200	200326800	11650	11650	11650	11650	0
104	20241224	170100	200326800	11650	11650	11650	11650	0
105	20241224	170000	200326800	11650	11650	11650	11650	0
106	20241224	165900	200326800	11650	11650	11650	11650	0
107	20241224	165800	200326800	11650	11650	11650	11650	0
108	20241224	165700	200326800	11650	11650	11650	11650	0
109	20241224	165600	200326800	11650	11650	11650	11650	0
110	20241224	165500	200326800	11650	11650	11650	11650	0
111	20241224	165400	200326800	11650	11650	11650	11650	0
112	20241224	165300	200326800	11650	11650	11650	11650	0
113	20241224	165200	200326800	11650	11650	11650	11650	0
114	20241224	165100	200326800	11650	11650	11650	11650	0
115	20241224	165000	200326800	11650	11650	11650	11650	0
116	20241224	164900	200326800	11650	11650	11650	11650	0
117	20241224	164800	200326800	11650	11650	11650	11650	0
118	20241224	164700	200326800	11650	11650	11650	11650	0
119	20241224	164600	200326800	11650	11650	11650	11650	0
120	20241224	164500	200326800	11650	11650	11650	11650	0
121	20241224	164400	200326800	11650	11650	11650	11650	0
122	20241224	164300	200326800	11650	11650	11650	11650	328
123	20241224	164200	200326800	11650	11650	11650	11650	0
124	20241224	164100	200326800	11650	11650	11650	11650	0
125	20241224	164000	200326800	11650	11650	11650	11650	0
126	20241224	163900	200326800	11650	11650	11650	11650	0
127	20241224	163800	200326800	11650	11650	11650	11650	0
128	20241224	163700	200326800	11650	11650	11650	11650	0
129	20241224	163600	200326800	11650	11650	11650	11650	0
130	20241224	163500	200326800	11650	11650	11650	11650	0
131	20241224	163400	200326800	11650	11650	11650	11650	0
132	20241224	163300	200326800	11650	11650	11650	11650	0
133	20241224	163200	200326800	11650	11650	11650	11650	0
134	20241224	163100	200326800	11650	11650	11650	11650	0
135	20241224	163000	200326800	11650	11650	11650	11650	0
136	20241224	162900	200326800	11650	11650	11650	11650	0
137	20241224	162800	200326800	11650	11650	11650	11650	0
138	20241224	162700	200326800	11650	11650	11650	11650	0
139	20241224	162600	200326800	11650	11650	11650	11650	0
140	20241224	162500	200326800	11650	11650	11650	11650	0
141	20241224	162400	200326800	11650	11650	11650	11650	0
142	20241224	162300	200326800	11650	11650	11650	11650	0
143	20241224	162200	200326800	11650	11650	11650	11650	0
144	20241224	162100	200326800	11650	11650	11650	11650	0
145	20241224	162000	200326800	11650	11650	11650	11650	0
146	20241224	161900	200326800	11650	11650	11650	11650	0
147	20241224	161800	200326800	11650	11650	11650	11650	0
148	20241224	161700	200326800	11650	11650	11650	11650	0
149	20241224	161600	200326800	11650	11650	11650	11650	0
150	20241224	161500	200326800	11650	11650	11650	11650	0
151	20241224	161400	200326800	11650	11650	11650	11650	0
152	20241224	161300	200326800	11650	11650	11650	11650	328
153	20241224	161200	200326800	11650	11650	11650	11650	0
154	20241224	161100	200326800	11650	11650	11650	11650	0
155	20241224	161000	200326800	11650	11650	11650	11650	0
156	20241224	160900	200326800	11650	11650	11650	11650	0
157	20241224	160800	200326800	11650	11650	11650	11650	0
158	20241224	160700	200326800	11650	11650	11650	11650	0
159	20241224	160600	200326800	11650	11650	11650	11650	0
160	20241224	160500	200326800	11650	11650	11650	11650	0
161	20241224	160400	200326800	11650	11650	11650	11650	0
162	20241224	160300	200326800	11650	11650	11650	11650	0
163	20241224	160200	200326800	11650	11650	11650	11650	0
164	20241224	160100	200326800	11650	11650	11650	11650	0
165	20241224	160000	200326800	11650	11650	11650	11650	0
166	20241224	155900	200326800	11650	11650	11650	11650	0
167	20241224	155800	200326800	11650	11650	11650	11650	0
168	20241224	155700	200326800	11650	11650	11650	11650	0
169	20241224	155600	200326800	11650	11650	11650	11650	0
170	20241224	155500	200326800	11650	11650	11650	11650	0
171	20241224	155400	200326800	11650	11650	11650	11650	0
172	20241224	155300	200326800	11650	11650	11650	11650	0
173	20241224	155200	200326800	11650	11650	11650	11650	0
174	20241224	155100	200326800	11650	11650	11650	11650	0
175	20241224	155000	200326800	11650	11650	11650	11650	0
176	20241224	154900	200326800	11650	11650	11650	11650	0
177	20241224	154800	200326800	11650	11650	11650	11650	0
178	20241224	154700	200326800	11650	11650	11650	11650	0
179	20241224	154600	200326800	11650	11650	11650	11650	0
180	20241224	154500	200326800	11650	11650	11650	11650	0
181	20241224	154400	200326800	11650	11650	11650	11650	0
182	20241224	154300	200326800	11650	11650	11650	11650	328
183	20241224	154200	200326800	11650	11650	11650	11650	0
184	20241224	154100	200326800	11650	11650	11650	11650	0
185	20241224	154000	200326800	11650	11650	11650	11650	0
186	20241224	153900	200326800	11650	11650	11650	11650	0
187	20241224	153800	200326800	11650	11650	11650	11650	0
188	20241224	153700	200326800	11650	11650	11650	11650	0
189	20241224	153600	200326800	11650	11650	11650	11650	0
190	20241224	153500	200326800	11650	11650	11650	11650	0
191	20241224	153400	200326800	11650	11650	11650	11650	0
192	20241224	153300	200326800	11650	11650	11650	11650	0
193	20241224	153200	200326800	11650	11650	11650	11650	0
194	20241224	153100	200326800	11650	11650	11650	11650	0
195	20241224	153000	200326800	11650	11650	11650	11650	328
196	20241224	152900	196505600	11560	11560	11560	11560	0
197	20241224	152800	196505600	11560	11560	11560	11560	0
198	20241224	152700	196505600	11560	11560	11560	11560	0
199	20241224	152600	196505600	11560	11560	11560	11560	0
200	20241224	152500	196505600	11560	11560	11560	11560	0
201	20241224	152400	196505600	11560	11560	11560	11560	0
202	20241224	152300	196505600	11560	11560	11560	11560	0
203	20241224	152200	196505600	11560	11560	11560	11560	0
204	20241224	152100	196505600	11560	11560	11560	11560	0
205	20241224	152000	196505600	11560	11560	11560	11560	0
206	20241224	151900	196505600	11560	11570	11570	11560	32
207	20241224	151800	196135660	11610	11610	11610	11610	0
208	20241224	151700	196135660	11610	11610	11610	11610	10
209	20241224	151600	196019560	11570	11570	11570	11570	0
210	20241224	151500	196019560	11570	11570	11570	11570	0
211	20241224	151400	196019560	11570	11570	11570	11570	0
212	20241224	151300	196019560	11570	11570	11570	11570	9
213	20241224	151200	195915430	11570	11570	11570	11570	0
214	20241224	151100	195915430	11570	11570	11570	11570	0
215	20241224	151000	195915430	11570	11570	11570	11570	0
216	20241224	150900	195915430	11570	11570	11570	11570	1
217	20241224	150800	195903860	11560	11600	11600	11560	120
218	20241224	150700	194514000	11600	11600	11600	11600	100
219	20241224	150600	193354000	11630	11630	11630	11630	0
220	20241224	150500	193354000	11630	11630	11630	11630	60
221	20241224	150400	192656200	11630	11630	11630	11630	1
222	20241224	150300	192644570	11630	11630	11630	11630	0
223	20241224	150200	192644570	11630	11630	11630	11630	0
224	20241224	150100	192644570	11630	11620	11630	11620	61
225	20241224	150000	191935540	11570	11570	11570	11570	0
226	20241224	145900	191935540	11570	11570	11570	11570	10
227	20241224	145800	191819840	11570	11570	11570	11570	0
228	20241224	145700	191819840	11570	11570	11570	11570	70
229	20241224	145600	191009940	11560	11580	11580	11560	120
230	20241224	145500	189621610	11580	11580	11580	11580	0
231	20241224	145400	189621610	11580	11580	11580	11580	270
232	20241224	145300	186495010	11570	11570	11570	11570	0
233	20241224	145200	186495010	11570	11570	11570	11570	0
234	20241224	145100	186495010	11570	11570	11570	11570	0
235	20241224	145000	186495010	11570	11570	11570	11570	0
236	20241224	144900	186495010	11570	11570	11570	11570	0
237	20241224	144800	186495010	11570	11590	11590	11570	100
238	20241224	144700	185337550	11620	11610	11620	11610	30
239	20241224	144600	184989140	11610	11610	11610	11610	0
240	20241224	144500	184989140	11610	11610	11610	11610	0
241	20241224	144400	184989140	11610	11610	11610	11610	0
242	20241224	144300	184989140	11610	11610	11610	11610	0
243	20241224	144200	184989140	11610	11590	11610	11590	200
244	20241224	144100	182669680	11590	11590	11590	11590	0
245	20241224	144000	182669680	11590	11590	11590	11590	26
246	20241224	143900	182368340	11590	11590	11590	11590	5
247	20241224	143800	182310390	11600	11600	11600	11600	0
248	20241224	143700	182310390	11600	11600	11600	11600	20
249	20241224	143600	182078390	11600	11600	11600	11600	20
250	20241224	143500	181846390	11590	11590	11590	11590	9
251	20241224	143400	181742080	11590	11590	11590	11590	0
252	20241224	143300	181742080	11590	11590	11590	11590	0
253	20241224	143200	181742080	11590	11590	11590	11590	0
254	20241224	143100	181742080	11590	11590	11590	11590	1
255	20241224	143000	181730490	11590	11590	11590	11590	15
256	20241224	142900	181556640	11590	11590	11590	11590	0
257	20241224	142800	181556640	11590	11590	11590	11590	0
258	20241224	142700	181556640	11590	11590	11590	11590	0
259	20241224	142600	181556640	11590	11590	11590	11590	0
260	20241224	142500	181556640	11590	11590	11590	11590	0
261	20241224	142400	181556640	11590	11590	11590	11590	0
262	20241224	142300	181556640	11590	11590	11590	11590	0
263	20241224	142200	181556640	11590	11590	11590	11590	0
264	20241224	142100	181556640	11590	11590	11590	11590	2
265	20241224	142000	181533460	11600	11600	11600	11600	0
266	20241224	141900	181533460	11600	11600	11600	11600	0
267	20241224	141800	181533460	11600	11600	11600	11600	0
268	20241224	141700	181533460	11600	11600	11600	11600	0
269	20241224	141600	181533460	11600	11600	11600	11600	0
270	20241224	141500	181533460	11600	11600	11600	11600	0
271	20241224	141400	181533460	11600	11600	11600	11600	0
272	20241224	141300	181533460	11600	11600	11600	11600	15
273	20241224	141200	181359460	11600	11600	11600	11600	0
274	20241224	141100	181359460	11600	11600	11600	11600	220
275	20241224	141000	178807460	11590	11590	11590	11590	0
276	20241224	140900	178807460	11590	11590	11590	11590	0
277	20241224	140800	178807460	11590	11560	11590	11560	292
278	20241224	140700	175424390	11560	11560	11560	11560	0
279	20241224	140600	175424390	11560	11580	11580	11560	491
280	20241224	140500	169738980	11580	11580	11580	11580	0
281	20241224	140400	169738980	11580	11580	11580	11580	0
282	20241224	140300	169738980	11580	11580	11580	11580	0
283	20241224	140200	169738980	11580	11580	11580	11580	0
284	20241224	140100	169738980	11580	11580	11580	11580	0
285	20241224	140000	169738980	11580	11580	11580	11580	0
286	20241224	135900	169738980	11580	11580	11580	11580	0
287	20241224	135800	169738980	11580	11580	11580	11580	0
288	20241224	135700	169738980	11580	11580	11580	11580	0
289	20241224	135600	169738980	11580	11580	11580	11580	0
290	20241224	135500	169738980	11580	11580	11580	11580	5
291	20241224	135400	169681080	11580	11580	11580	11580	0
292	20241224	135300	169681080	11580	11580	11580	11580	0
293	20241224	135200	169681080	11580	11580	11580	11580	43
294	20241224	135100	169183140	11580	11580	11580	11580	0
295	20241224	135000	169183140	11580	11580	11580	11580	0
296	20241224	134900	169183140	11580	11580	11580	11580	0
297	20241224	134800	169183140	11580	11580	11580	11580	0
298	20241224	134700	169183140	11580	11580	11580	11580	0
299	20241224	134600	169183140	11580	11580	11580	11580	0
300	20241224	134500	169183140	11580	11580	11580	11580	98
301	20241224	134400	168048300	11540	11540	11540	11540	0
302	20241224	134300	168048300	11540	11540	11540	11540	0
303	20241224	134200	168048300	11540	11540	11540	11540	504
304	20241224	134100	162232140	11540	11540	11540	11540	0
305	20241224	134000	162232140	11540	11540	11540	11540	646
306	20241224	133900	154777300	11550	11550	11550	11550	50
307	20241224	133800	154199800	11550	11550	11550	11550	0
308	20241224	133700	154199800	11550	11550	11550	11550	50
309	20241224	133600	153622300	11550	11550	11550	11550	0
310	20241224	133500	153622300	11550	11550	11550	11550	84
311	20241224	133400	152652100	11550	11550	11550	11550	0
312	20241224	133300	152652100	11550	11550	11550	11550	0
313	20241224	133200	152652100	11550	11550	11550	11550	0
314	20241224	133100	152652100	11550	11550	11550	11550	0
315	20241224	133000	152652100	11550	11550	11550	11550	0
316	20241224	132900	152652100	11550	11550	11550	11550	0
317	20241224	132800	152652100	11550	11550	11550	11550	6
318	20241224	132700	152582800	11550	11550	11550	11550	0
319	20241224	132600	152582800	11550	11560	11560	11550	100
320	20241224	132500	151427520	11550	11550	11550	11550	0
321	20241224	132400	151427520	11550	11550	11550	11550	0
322	20241224	132300	151427520	11550	11550	11550	11550	0
323	20241224	132200	151427520	11550	11550	11550	11550	0
324	20241224	132100	151427520	11550	11550	11550	11550	0
325	20241224	132000	151427520	11550	11550	11550	11550	0
326	20241224	131900	151427520	11550	11550	11550	11550	0
327	20241224	131800	151427520	11550	11550	11550	11550	9
328	20241224	131700	151323570	11570	11570	11570	11570	0
329	20241224	131600	151323570	11570	11570	11570	11570	0
330	20241224	131500	151323570	11570	11570	11570	11570	0
331	20241224	131400	151323570	11570	11570	11570	11570	80
332	20241224	131300	150397970	11570	11570	11570	11570	0
333	20241224	131200	150397970	11570	11570	11570	11570	46
334	20241224	131100	149865750	11570	11570	11570	11570	0
335	20241224	131000	149865750	11570	11570	11570	11570	3
336	20241224	130900	149831040	11590	11590	11590	11590	0
337	20241224	130800	149831040	11590	11590	11590	11590	0
338	20241224	130700	149831040	11590	11590	11590	11590	1
339	20241224	130600	149819450	11570	11570	11570	11570	0
340	20241224	130500	149819450	11570	11570	11570	11570	0
341	20241224	130400	149819450	11570	11570	11570	11570	0
342	20241224	130300	149819450	11570	11570	11570	11570	29
343	20241224	130200	149483920	11570	11570	11570	11570	0
344	20241224	130100	149483920	11570	11570	11570	11570	0
345	20241224	130000	149483920	11570	11570	11570	11570	0
346	20241224	125900	149483920	11570	11560	11570	11560	41
347	20241224	125800	149009680	11560	11560	11560	11560	1
348	20241224	125700	148998120	11560	11560	11560	11560	5
349	20241224	125600	148940320	11570	11570	11570	11570	0
350	20241224	125500	148940320	11570	11570	11570	11570	0
351	20241224	125400	148940320	11570	11570	11570	11570	0
352	20241224	125300	148940320	11570	11570	11570	11570	400
353	20241224	125200	144312320	11570	11570	11570	11570	0
354	20241224	125100	144312320	11570	11570	11570	11570	0
355	20241224	125000	144312320	11570	11570	11570	11570	0
356	20241224	124900	144312320	11570	11570	11570	11570	1
357	20241224	124800	144300750	11570	11570	11570	11570	0
358	20241224	124700	144300750	11570	11570	11570	11570	0
359	20241224	124600	144300750	11570	11570	11570	11570	0
360	20241224	124500	144300750	11570	11570	11570	11570	0
361	20241224	124400	144300750	11570	11570	11570	11570	0
362	20241224	124300	144300750	11570	11570	11570	11570	0
363	20241224	124200	144300750	11570	11570	11570	11570	0
364	20241224	124100	144300750	11570	11570	11570	11570	1
365	20241224	124000	144289180	11510	11510	11510	11510	0
366	20241224	123900	144289180	11510	11520	11520	11510	1600
367	20241224	123800	125871990	11510	11510	11510	11510	0
368	20241224	123700	125871990	11510	11510	11510	11510	0
369	20241224	123600	125871990	11510	11560	11560	11510	1400
370	20241224	123500	109721410	11560	11560	11560	11560	212
371	20241224	123400	107270690	11550	11560	11560	11550	34
372	20241224	123300	106877670	11570	11570	11570	11570	20
373	20241224	123200	106646270	11590	11590	11590	11590	1
374	20241224	123100	106634680	11570	11570	11570	11570	8
375	20241224	123000	106542120	11600	11600	11600	11600	0
376	20241224	122900	106542120	11600	11600	11600	11600	0
377	20241224	122800	106542120	11600	11600	11600	11600	1
378	20241224	122700	106530520	11560	11560	11560	11560	0
379	20241224	122600	106530520	11560	11560	11560	11560	45
380	20241224	122500	106010320	11560	11560	11560	11560	0
381	20241224	122400	106010320	11560	11560	11560	11560	0
382	20241224	122300	106010320	11560	11560	11560	11560	0
383	20241224	122200	106010320	11560	11560	11560	11560	41
384	20241224	122100	105536360	11560	11560	11560	11560	2
385	20241224	122000	105513240	11550	11550	11550	11550	0
386	20241224	121900	105513240	11550	11550	11550	11550	0
387	20241224	121800	105513240	11550	11550	11550	11550	55
388	20241224	121700	104877990	11600	11600	11600	11600	0
389	20241224	121600	104877990	11600	11600	11600	11600	8
390	20241224	121500	104785190	11560	11560	11560	11560	0
391	20241224	121400	104785190	11560	11560	11560	11560	0
392	20241224	121300	104785190	11560	11560	11560	11560	0
393	20241224	121200	104785190	11560	11600	11600	11560	2710
394	20241224	121100	73443530	11570	11590	11590	11570	589
395	20241224	121000	66626500	11600	11600	11600	11600	34
396	20241224	120900	66232100	11600	11600	11600	11600	0
397	20241224	120800	66232100	11600	11600	11600	11600	0
398	20241224	120700	66232100	11600	11600	11600	11600	0
399	20241224	120600	66232100	11600	11600	11600	11600	0
400	20241224	120500	66232100	11600	11600	11600	11600	0
401	20241224	120400	66232100	11600	11630	11630	11600	21
402	20241224	120300	65988200	11600	11600	11600	11600	0
403	20241224	120200	65988200	11600	11600	11600	11600	0
404	20241224	120100	65988200	11600	11600	11600	11600	0
405	20241224	120000	65988200	11600	11600	11600	11600	0
406	20241224	115900	65988200	11600	11600	11600	11600	0
407	20241224	115800	65988200	11600	11610	11610	11600	134
408	20241224	115700	64433510	11610	11610	11610	11610	0
409	20241224	115600	64433510	11610	11610	11610	11610	0
410	20241224	115500	64433510	11610	11610	11610	11610	21
411	20241224	115400	64189700	11600	11600	11600	11600	0
412	20241224	115300	64189700	11600	11600	11600	11600	0
413	20241224	115200	64189700	11600	11600	11600	11600	0
414	20241224	115100	64189700	11600	11600	11600	11600	0
415	20241224	115000	64189700	11600	11600	11600	11600	0
416	20241224	114900	64189700	11600	11600	11600	11600	0
417	20241224	114800	64189700	11600	11600	11600	11600	0
418	20241224	114700	64189700	11600	11600	11600	11600	0
419	20241224	114600	64189700	11600	11600	11600	11600	0
420	20241224	114500	64189700	11600	11600	11600	11600	0
421	20241224	114400	64189700	11600	11600	11600	11600	0
422	20241224	114300	64189700	11600	11600	11600	11600	0
423	20241224	114200	64189700	11600	11600	11600	11600	0
424	20241224	114100	64189700	11600	11630	11660	11600	225
425	20241224	114000	61573510	11600	11600	11600	11600	0
426	20241224	113900	61573510	11600	11600	11600	11600	0
427	20241224	113800	61573510	11600	11600	11600	11600	0
428	20241224	113700	61573510	11600	11600	11600	11600	0
429	20241224	113600	61573510	11600	11600	11600	11600	0
430	20241224	113500	61573510	11600	11610	11610	11600	50
431	20241224	113400	60993110	11600	11600	11600	11600	0
432	20241224	113300	60993110	11600	11600	11600	11600	0
433	20241224	113200	60993110	11600	11600	11600	11600	0
434	20241224	113100	60993110	11600	11600	11600	11600	0
435	20241224	113000	60993110	11600	11640	11640	11600	100
436	20241224	112900	59831270	11680	11680	11680	11680	0
437	20241224	112800	59831270	11680	11680	11680	11680	1
438	20241224	112700	59819590	11640	11640	11640	11640	0
439	20241224	112600	59819590	11640	11640	11640	11640	0
440	20241224	112500	59819590	11640	11640	11640	11640	0
441	20241224	112400	59819590	11640	11640	11640	11640	0
442	20241224	112300	59819590	11640	11640	11640	11640	1
443	20241224	112200	59807950	11640	11650	11650	11640	500
444	20241224	112100	53987790	11650	11650	11650	11650	2
445	20241224	112000	53964490	11650	11650	11650	11650	0
446	20241224	111900	53964490	11650	11650	11650	11650	0
447	20241224	111800	53964490	11650	11650	11650	11650	0
448	20241224	111700	53964490	11650	11650	11650	11650	0
449	20241224	111600	53964490	11650	11650	11650	11650	0
450	20241224	111500	53964490	11650	11690	11690	11650	1562
451	20241224	111400	35759850	11690	11690	11690	11690	50
452	20241224	111300	35175350	11690	11690	11690	11690	0
453	20241224	111200	35175350	11690	11690	11690	11690	0
454	20241224	111100	35175350	11690	11690	11690	11690	1
455	20241224	111000	35163660	11650	11650	11650	11650	0
456	20241224	110900	35163660	11650	11650	11650	11650	0
457	20241224	110800	35163660	11650	11650	11650	11650	0
458	20241224	110700	35163660	11650	11650	11650	11650	0
459	20241224	110600	35163660	11650	11650	11650	11650	0
460	20241224	110500	35163660	11650	11650	11650	11650	0
461	20241224	110400	35163660	11650	11650	11650	11650	0
462	20241224	110300	35163660	11650	11650	11650	11650	0
463	20241224	110200	35163660	11650	11650	11650	11650	0
464	20241224	110100	35163660	11650	11650	11650	11650	0
465	20241224	110000	35163660	11650	11650	11650	11650	0
466	20241224	105900	35163660	11650	11650	11650	11650	0
467	20241224	105800	35163660	11650	11700	11700	11650	13
468	20241224	105700	35012160	11650	11650	11650	11650	0
469	20241224	105600	35012160	11650	11650	11650	11650	160
470	20241224	105500	33148160	11650	11650	11650	11650	0
471	20241224	105400	33148160	11650	11650	11650	11650	0
472	20241224	105300	33148160	11650	11650	11650	11650	0
473	20241224	105200	33148160	11650	11650	11650	11650	0
474	20241224	105100	33148160	11650	11650	11650	11650	1
475	20241224	105000	33136510	11690	11690	11690	11690	0
476	20241224	104900	33136510	11690	11690	11690	11690	0
477	20241224	104800	33136510	11690	11690	11690	11690	0
478	20241224	104700	33136510	11690	11690	11690	11690	0
479	20241224	104600	33136510	11690	11690	11690	11690	0
480	20241224	104500	33136510	11690	11690	11690	11690	0
481	20241224	104400	33136510	11690	11690	11690	11690	0
482	20241224	104300	33136510	11690	11690	11690	11690	0
483	20241224	104200	33136510	11690	11690	11690	11690	0
484	20241224	104100	33136510	11690	11690	11690	11690	0
485	20241224	104000	33136510	11690	11690	11690	11690	1
486	20241224	103900	33124820	11700	11700	11700	11700	0
487	20241224	103800	33124820	11700	11670	11700	11670	201
488	20241224	103700	30774350	11650	11650	11650	11650	0
489	20241224	103600	30774350	11650	11650	11650	11650	4
490	20241224	103500	30727750	11650	11650	11650	11650	0
491	20241224	103400	30727750	11650	11650	11650	11650	0
492	20241224	103300	30727750	11650	11650	11650	11650	0
493	20241224	103200	30727750	11650	11650	11650	11650	50
494	20241224	103100	30145250	11650	11650	11650	11650	110
495	20241224	103000	28863750	11650	11650	11650	11650	0
496	20241224	102900	28863750	11650	11650	11650	11650	0
497	20241224	102800	28863750	11650	11650	11650	11650	0
498	20241224	102700	28863750	11650	11650	11650	11650	1
499	20241224	102600	28852100	11650	11650	11650	11650	0
500	20241224	102500	28852100	11650	11650	11650	11650	5
501	20241224	102400	28793850	11650	11650	11650	11650	0
502	20241224	102300	28793850	11650	11650	11650	11650	6
503	20241224	102200	28723950	11650	11650	11650	11650	0
504	20241224	102100	28723950	11650	11650	11650	11650	0
505	20241224	102000	28723950	11650	11650	11650	11650	4
506	20241224	101900	28677350	11650	11650	11650	11650	0
507	20241224	101800	28677350	11650	11650	11650	11650	0
508	20241224	101700	28677350	11650	11650	11650	11650	1
509	20241224	101600	28665700	11650	11650	11650	11650	0
510	20241224	101500	28665700	11650	11650	11650	11650	0
511	20241224	101400	28665700	11650	11650	11650	11650	1
512	20241224	101300	28654050	11610	11610	11610	11610	11
513	20241224	101200	28526340	11620	11620	11620	11620	0
514	20241224	101100	28526340	11620	11630	11630	11620	30
515	20241224	101000	28177640	11670	11630	11670	11630	39
516	20241224	100900	27724030	11700	11700	11700	11700	0
517	20241224	100800	27724030	11700	11700	11700	11700	0
518	20241224	100700	27724030	11700	11700	11700	11700	0
519	20241224	100600	27724030	11700	11700	11700	11700	0
520	20241224	100500	27724030	11700	11700	11700	11700	0
521	20241224	100400	27724030	11700	11700	11700	11700	0
522	20241224	100300	27724030	11700	11700	11700	11700	19
523	20241224	100200	27501730	11710	11710	11710	11710	0
524	20241224	100100	27501730	11710	11710	11710	11710	0
525	20241224	100000	27501730	11710	11710	11710	11710	0
526	20241224	095900	27501730	11710	11710	11710	11710	0
527	20241224	095800	27501730	11710	11710	11710	11710	10
528	20241224	095700	27384630	11710	11710	11710	11710	1
529	20241224	095600	27372920	11710	11700	11710	11700	100
530	20241224	095500	26202510	11700	11700	11700	11700	0
531	20241224	095400	26202510	11700	11640	11700	11640	115
532	20241224	095300	24863010	11640	11650	11650	11640	110
533	20241224	095200	23581600	11660	11660	11660	11660	119
534	20241224	095100	22194060	11700	11700	11700	11700	0
535	20241224	095000	22194060	11700	11700	11700	11700	110
536	20241224	094900	20907060	11710	11710	11710	11710	12
537	20241224	094800	20766540	11720	11720	11720	11720	0
538	20241224	094700	20766540	11720	11720	11720	11720	0
539	20241224	094600	20766540	11720	11720	11720	11720	0
540	20241224	094500	20766540	11720	11720	11720	11720	13
541	20241224	094400	20614180	11710	11700	11710	11700	138
542	20241224	094300	18998280	11700	11700	11700	11700	112
543	20241224	094200	17687880	11690	11690	11690	11690	0
544	20241224	094100	17687880	11690	11690	11690	11690	0
545	20241224	094000	17687880	11690	11690	11690	11690	21
546	20241224	093900	17442390	11690	11690	11690	11690	0
547	20241224	093800	17442390	11690	11690	11690	11690	0
548	20241224	093700	17442390	11690	11690	11690	11690	100
549	20241224	093600	16273390	11690	11690	11690	11690	10
550	20241224	093500	16156490	11600	11600	11600	11600	0
551	20241224	093400	16156490	11600	11670	11670	11600	29
552	20241224	093300	15818740	11700	11700	11700	11700	3
553	20241224	093200	15783640	11700	11700	11700	11700	1
554	20241224	093100	15771940	11700	11700	11700	11700	5
555	20241224	093000	15713440	11700	11700	11700	11700	22
556	20241224	092900	15456040	11660	11690	11690	11660	212
557	20241224	092800	12978120	11690	11690	11690	11690	0
558	20241224	092700	12978120	11690	11690	11690	11690	1
559	20241224	092600	12966430	11690	11690	11690	11690	0
560	20241224	092500	12966430	11690	11690	11690	11690	0
561	20241224	092400	12966430	11690	11690	11690	11690	0
562	20241224	092300	12966430	11690	11690	11690	11690	0
563	20241224	092200	12966430	11690	11690	11690	11690	0
564	20241224	092100	12966430	11690	11690	11690	11690	0
565	20241224	092000	12966430	11690	11690	11690	11690	0
566	20241224	091900	12966430	11690	11690	11690	11690	0
567	20241224	091800	12966430	11690	11690	11690	11690	0
568	20241224	091700	12966430	11690	11680	11690	11680	46
569	20241224	091600	12428720	11670	11650	11670	11560	658
570	20241224	091500	4812130	11680	11680	11680	11680	11
571	20241224	091400	4683650	11680	11650	11680	11650	22
572	20241224	091300	4427290	11630	11630	11630	11630	0
573	20241224	091200	4427290	11630	11630	11630	11630	0
574	20241224	091100	4427290	11630	11630	11630	11630	0
575	20241224	091000	4427290	11630	11630	11630	11630	0
576	20241224	090900	4427290	11630	11630	11630	11630	0
577	20241224	090800	4427290	11630	11630	11630	11630	5
578	20241224	090700	4369140	11610	11610	11610	11610	0
579	20241224	090600	4369140	11610	11610	11610	11610	0
580	20241224	090500	4369140	11610	11690	11730	11610	242
581	20241224	090400	1538010	11650	11650	11650	11650	0
582	20241224	090300	1538010	11650	11660	11660	11650	124
583	20241224	090200	93280	11660	11660	11660	11660	0
584	20241224	090100	93280	11660	11660	11660	11660	0
585	20241224	090000	93280	11660	11660	11660	11660	8