KissMeData/016090/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190200	252488455	2350	2350	2350	2350	2912
3	20241224	190100	252488455	2350	2350	2350	2350	0
4	20241224	190000	252488455	2350	2350	2350	2350	0
5	20241224	185900	252488455	2350	2350	2350	2350	0
6	20241224	185800	252488455	2350	2350	2350	2350	0
7	20241224	185700	252488455	2350	2350	2350	2350	0
8	20241224	185600	252488455	2350	2350	2350	2350	0
9	20241224	185500	252488455	2350	2350	2350	2350	0
10	20241224	185400	252488455	2350	2350	2350	2350	0
11	20241224	185300	252488455	2350	2350	2350	2350	0
12	20241224	185200	252488455	2350	2350	2350	2350	0
13	20241224	185100	252488455	2350	2350	2350	2350	0
14	20241224	185000	252488455	2350	2350	2350	2350	0
15	20241224	184900	252488455	2350	2350	2350	2350	0
16	20241224	184800	252488455	2350	2350	2350	2350	0
17	20241224	184700	252488455	2350	2350	2350	2350	0
18	20241224	184600	252488455	2350	2350	2350	2350	0
19	20241224	184500	252488455	2350	2350	2350	2350	0
20	20241224	184400	252488455	2350	2350	2350	2350	0
21	20241224	184300	252488455	2350	2350	2350	2350	0
22	20241224	184200	252488455	2350	2350	2350	2350	0
23	20241224	184100	252488455	2350	2350	2350	2350	0
24	20241224	184000	252488455	2350	2350	2350	2350	0
25	20241224	183900	252488455	2350	2350	2350	2350	0
26	20241224	183800	252488455	2350	2350	2350	2350	0
27	20241224	183700	252488455	2350	2350	2350	2350	0
28	20241224	183600	252488455	2350	2350	2350	2350	0
29	20241224	183500	252488455	2350	2350	2350	2350	0
30	20241224	183400	252488455	2350	2350	2350	2350	0
31	20241224	183300	252488455	2350	2350	2350	2350	0
32	20241224	183200	252488455	2350	2350	2350	2350	2912
33	20241224	183100	252488455	2350	2350	2350	2350	0
34	20241224	183000	252488455	2350	2350	2350	2350	0
35	20241224	182900	252488455	2350	2350	2350	2350	0
36	20241224	182800	252488455	2350	2350	2350	2350	0
37	20241224	182700	252488455	2350	2350	2350	2350	0
38	20241224	182600	252488455	2350	2350	2350	2350	0
39	20241224	182500	252488455	2350	2350	2350	2350	0
40	20241224	182400	252488455	2350	2350	2350	2350	0
41	20241224	182300	252488455	2350	2350	2350	2350	0
42	20241224	182200	252488455	2350	2350	2350	2350	0
43	20241224	182100	252488455	2350	2350	2350	2350	0
44	20241224	182000	252488455	2350	2350	2350	2350	0
45	20241224	181900	252488455	2350	2350	2350	2350	0
46	20241224	181800	252488455	2350	2350	2350	2350	0
47	20241224	181700	252488455	2350	2350	2350	2350	0
48	20241224	181600	252488455	2350	2350	2350	2350	0
49	20241224	181500	252488455	2350	2350	2350	2350	0
50	20241224	181400	252488455	2350	2350	2350	2350	0
51	20241224	181300	252488455	2350	2350	2350	2350	0
52	20241224	181200	252488455	2350	2350	2350	2350	0
53	20241224	181100	252488455	2350	2350	2350	2350	0
54	20241224	181000	252488455	2350	2350	2350	2350	0
55	20241224	180900	252488455	2350	2350	2350	2350	0
56	20241224	180800	252488455	2350	2350	2350	2350	0
57	20241224	180700	252488455	2350	2350	2350	2350	0
58	20241224	180600	252488455	2350	2350	2350	2350	0
59	20241224	180500	252488455	2350	2350	2350	2350	0
60	20241224	180400	252488455	2350	2350	2350	2350	0
61	20241224	180300	252488455	2350	2350	2350	2350	0
62	20241224	180200	252488455	2350	2350	2350	2350	2912
63	20241224	180100	252488455	2350	2350	2350	2350	0
64	20241224	180000	252488455	2350	2350	2350	2350	0
65	20241224	175900	252488455	2350	2350	2350	2350	0
66	20241224	175800	252488455	2350	2350	2350	2350	0
67	20241224	175700	252488455	2350	2350	2350	2350	0
68	20241224	175600	252488455	2350	2350	2350	2350	0
69	20241224	175500	252488455	2350	2350	2350	2350	0
70	20241224	175400	252488455	2350	2350	2350	2350	0
71	20241224	175300	252488455	2350	2350	2350	2350	0
72	20241224	175200	252488455	2350	2350	2350	2350	0
73	20241224	175100	252488455	2350	2350	2350	2350	0
74	20241224	175000	252488455	2350	2350	2350	2350	0
75	20241224	174900	252488455	2350	2350	2350	2350	0
76	20241224	174800	252488455	2350	2350	2350	2350	0
77	20241224	174700	252488455	2350	2350	2350	2350	0
78	20241224	174600	252488455	2350	2350	2350	2350	0
79	20241224	174500	252488455	2350	2350	2350	2350	0
80	20241224	174400	252488455	2350	2350	2350	2350	0
81	20241224	174300	252488455	2350	2350	2350	2350	0
82	20241224	174200	252488455	2350	2350	2350	2350	0
83	20241224	174100	252488455	2350	2350	2350	2350	0
84	20241224	174000	252488455	2350	2350	2350	2350	0
85	20241224	173900	252488455	2350	2350	2350	2350	0
86	20241224	173800	252488455	2350	2350	2350	2350	0
87	20241224	173700	252488455	2350	2350	2350	2350	0
88	20241224	173600	252488455	2350	2350	2350	2350	0
89	20241224	173500	252488455	2350	2350	2350	2350	0
90	20241224	173400	252488455	2350	2350	2350	2350	0
91	20241224	173300	252488455	2350	2350	2350	2350	0
92	20241224	173200	252488455	2350	2350	2350	2350	2912
93	20241224	173100	252488455	2350	2350	2350	2350	0
94	20241224	173000	252488455	2350	2350	2350	2350	0
95	20241224	172900	252488455	2350	2350	2350	2350	0
96	20241224	172800	252488455	2350	2350	2350	2350	0
97	20241224	172700	252488455	2350	2350	2350	2350	0
98	20241224	172600	252488455	2350	2350	2350	2350	0
99	20241224	172500	252488455	2350	2350	2350	2350	0
100	20241224	172400	252488455	2350	2350	2350	2350	0
101	20241224	172300	252488455	2350	2350	2350	2350	0
102	20241224	172200	252488455	2350	2350	2350	2350	0
103	20241224	172100	252488455	2350	2350	2350	2350	0
104	20241224	172000	252488455	2350	2350	2350	2350	0
105	20241224	171900	252488455	2350	2350	2350	2350	0
106	20241224	171800	252488455	2350	2350	2350	2350	0
107	20241224	171700	252488455	2350	2350	2350	2350	0
108	20241224	171600	252488455	2350	2350	2350	2350	0
109	20241224	171500	252488455	2350	2350	2350	2350	0
110	20241224	171400	252488455	2350	2350	2350	2350	0
111	20241224	171300	252488455	2350	2350	2350	2350	0
112	20241224	171200	252488455	2350	2350	2350	2350	0
113	20241224	171100	252488455	2350	2350	2350	2350	0
114	20241224	171000	252488455	2350	2350	2350	2350	0
115	20241224	170900	252488455	2350	2350	2350	2350	0
116	20241224	170800	252488455	2350	2350	2350	2350	0
117	20241224	170700	252488455	2350	2350	2350	2350	0
118	20241224	170600	252488455	2350	2350	2350	2350	0
119	20241224	170500	252488455	2350	2350	2350	2350	0
120	20241224	170400	252488455	2350	2350	2350	2350	0
121	20241224	170300	252488455	2350	2350	2350	2350	0
122	20241224	170200	252488455	2350	2350	2350	2350	2912
123	20241224	170100	252488455	2350	2350	2350	2350	0
124	20241224	170000	252488455	2350	2350	2350	2350	0
125	20241224	165900	252488455	2350	2350	2350	2350	0
126	20241224	165800	252488455	2350	2350	2350	2350	0
127	20241224	165700	252488455	2350	2350	2350	2350	0
128	20241224	165600	252488455	2350	2350	2350	2350	0
129	20241224	165500	252488455	2350	2350	2350	2350	0
130	20241224	165400	252488455	2350	2350	2350	2350	0
131	20241224	165300	252488455	2350	2350	2350	2350	0
132	20241224	165200	252488455	2350	2350	2350	2350	0
133	20241224	165100	252488455	2350	2350	2350	2350	0
134	20241224	165000	252488455	2350	2350	2350	2350	0
135	20241224	164900	252488455	2350	2350	2350	2350	0
136	20241224	164800	252488455	2350	2350	2350	2350	0
137	20241224	164700	252488455	2350	2350	2350	2350	0
138	20241224	164600	252488455	2350	2350	2350	2350	0
139	20241224	164500	252488455	2350	2350	2350	2350	0
140	20241224	164400	252488455	2350	2350	2350	2350	0
141	20241224	164300	252488455	2350	2350	2350	2350	0
142	20241224	164200	252488455	2350	2350	2350	2350	0
143	20241224	164100	252488455	2350	2350	2350	2350	0
144	20241224	164000	252488455	2350	2350	2350	2350	0
145	20241224	163900	252488455	2350	2350	2350	2350	0
146	20241224	163800	252488455	2350	2350	2350	2350	0
147	20241224	163700	252488455	2350	2350	2350	2350	0
148	20241224	163600	252488455	2350	2350	2350	2350	0
149	20241224	163500	252488455	2350	2350	2350	2350	0
150	20241224	163400	252488455	2350	2350	2350	2350	0
151	20241224	163300	252488455	2350	2350	2350	2350	0
152	20241224	163200	252488455	2350	2350	2350	2350	2912
153	20241224	163100	252488455	2350	2350	2350	2350	0
154	20241224	163000	252488455	2350	2350	2350	2350	0
155	20241224	162900	252488455	2350	2350	2350	2350	0
156	20241224	162800	252488455	2350	2350	2350	2350	0
157	20241224	162700	252488455	2350	2350	2350	2350	0
158	20241224	162600	252488455	2350	2350	2350	2350	0
159	20241224	162500	252488455	2350	2350	2350	2350	0
160	20241224	162400	252488455	2350	2350	2350	2350	0
161	20241224	162300	252488455	2350	2350	2350	2350	0
162	20241224	162200	252488455	2350	2350	2350	2350	0
163	20241224	162100	252488455	2350	2350	2350	2350	0
164	20241224	162000	252488455	2350	2350	2350	2350	0
165	20241224	161900	252488455	2350	2350	2350	2350	0
166	20241224	161800	252488455	2350	2350	2350	2350	0
167	20241224	161700	252488455	2350	2350	2350	2350	0
168	20241224	161600	252488455	2350	2350	2350	2350	0
169	20241224	161500	252488455	2350	2350	2350	2350	0
170	20241224	161400	252488455	2350	2350	2350	2350	0
171	20241224	161300	252488455	2350	2350	2350	2350	0
172	20241224	161200	252488455	2350	2350	2350	2350	0
173	20241224	161100	252488455	2350	2350	2350	2350	0
174	20241224	161000	252488455	2350	2350	2350	2350	0
175	20241224	160900	252488455	2350	2350	2350	2350	0
176	20241224	160800	252488455	2350	2350	2350	2350	0
177	20241224	160700	252488455	2350	2350	2350	2350	0
178	20241224	160600	252488455	2350	2350	2350	2350	0
179	20241224	160500	252488455	2350	2350	2350	2350	0
180	20241224	160400	252488455	2350	2350	2350	2350	0
181	20241224	160300	252488455	2350	2350	2350	2350	0
182	20241224	160200	252488455	2350	2350	2350	2350	2912
183	20241224	160100	252488455	2350	2350	2350	2350	0
184	20241224	160000	252488455	2350	2350	2350	2350	0
185	20241224	155900	252488455	2350	2350	2350	2350	0
186	20241224	155800	252488455	2350	2350	2350	2350	0
187	20241224	155700	252488455	2350	2350	2350	2350	0
188	20241224	155600	252488455	2350	2350	2350	2350	0
189	20241224	155500	252488455	2350	2350	2350	2350	0
190	20241224	155400	252488455	2350	2350	2350	2350	0
191	20241224	155300	252488455	2350	2350	2350	2350	0
192	20241224	155200	252488455	2350	2350	2350	2350	0
193	20241224	155100	252488455	2350	2350	2350	2350	0
194	20241224	155000	252488455	2350	2350	2350	2350	0
195	20241224	154900	252488455	2350	2350	2350	2350	0
196	20241224	154800	252488455	2350	2350	2350	2350	0
197	20241224	154700	252488455	2350	2350	2350	2350	0
198	20241224	154600	252488455	2350	2350	2350	2350	0
199	20241224	154500	252488455	2350	2350	2350	2350	0
200	20241224	154400	252488455	2350	2350	2350	2350	0
201	20241224	154300	252488455	2350	2350	2350	2350	0
202	20241224	154200	252488455	2350	2350	2350	2350	0
203	20241224	154100	252488455	2350	2350	2350	2350	0
204	20241224	154000	252488455	2350	2350	2350	2350	0
205	20241224	153900	252488455	2350	2350	2350	2350	0
206	20241224	153800	252488455	2350	2350	2350	2350	0
207	20241224	153700	252488455	2350	2350	2350	2350	0
208	20241224	153600	252488455	2350	2350	2350	2350	0
209	20241224	153500	252488455	2350	2350	2350	2350	0
210	20241224	153400	252488455	2350	2350	2350	2350	0
211	20241224	153300	252488455	2350	2350	2350	2350	0
212	20241224	153200	252488455	2350	2350	2350	2350	2912
213	20241224	153100	252488455	2350	2350	2350	2350	0
214	20241224	153000	252488455	2350	2350	2350	2350	2912
215	20241224	152900	245645255	2345	2345	2345	2345	0
216	20241224	152800	245645255	2345	2345	2345	2345	0
217	20241224	152700	245645255	2345	2345	2345	2345	0
218	20241224	152600	245645255	2345	2345	2345	2345	0
219	20241224	152500	245645255	2345	2345	2345	2345	0
220	20241224	152400	245645255	2345	2345	2345	2345	0
221	20241224	152300	245645255	2345	2345	2345	2345	0
222	20241224	152200	245645255	2345	2345	2345	2345	0
223	20241224	152100	245645255	2345	2345	2345	2345	0
224	20241224	152000	245645255	2345	2345	2345	2345	0
225	20241224	151900	245645255	2345	2345	2345	2345	364
226	20241224	151800	244791675	2340	2345	2345	2340	1000
227	20241224	151700	242450175	2345	2345	2345	2345	0
228	20241224	151600	242450175	2345	2345	2345	2345	2
229	20241224	151500	242445485	2340	2340	2340	2340	1
230	20241224	151400	242443145	2345	2345	2345	2345	0
231	20241224	151300	242443145	2345	2345	2345	2345	0
232	20241224	151200	242443145	2345	2345	2345	2345	4
233	20241224	151100	242433765	2340	2340	2340	2340	600
234	20241224	151000	241029765	2345	2345	2345	2345	0
235	20241224	150900	241029765	2345	2345	2345	2345	139
236	20241224	150800	240703810	2345	2345	2345	2345	0
237	20241224	150700	240703810	2345	2345	2345	2345	0
238	20241224	150600	240703810	2345	2345	2345	2345	200
239	20241224	150500	240234810	2340	2340	2340	2340	0
240	20241224	150400	240234810	2340	2340	2340	2340	806
241	20241224	150300	238348770	2345	2345	2345	2345	0
242	20241224	150200	238348770	2345	2345	2345	2345	0
243	20241224	150100	238348770	2345	2345	2345	2345	0
244	20241224	150000	238348770	2345	2345	2345	2345	0
245	20241224	145900	238348770	2345	2345	2345	2345	0
246	20241224	145800	238348770	2345	2345	2345	2345	0
247	20241224	145700	238348770	2345	2345	2345	2345	0
248	20241224	145600	238348770	2345	2345	2345	2345	1
249	20241224	145500	238346425	2340	2340	2340	2340	600
250	20241224	145400	236942425	2345	2345	2345	2345	0
251	20241224	145300	236942425	2345	2345	2345	2345	0
252	20241224	145200	236942425	2345	2345	2345	2345	0
253	20241224	145100	236942425	2345	2345	2345	2345	1
254	20241224	145000	236940080	2340	2340	2340	2340	78
255	20241224	144900	236757560	2345	2345	2345	2345	0
256	20241224	144800	236757560	2345	2345	2345	2345	200
257	20241224	144700	236288560	2345	2345	2345	2345	110
258	20241224	144600	236030610	2345	2345	2345	2345	540
259	20241224	144500	234764310	2340	2340	2345	2340	577
260	20241224	144400	233414125	2340	2340	2340	2340	95
261	20241224	144300	233191825	2345	2345	2345	2345	0
262	20241224	144200	233191825	2345	2345	2345	2345	200
263	20241224	144100	232722825	2345	2340	2345	2340	2
264	20241224	144000	232718140	2345	2345	2345	2345	0
265	20241224	143900	232718140	2345	2345	2345	2345	0
266	20241224	143800	232718140	2345	2345	2345	2345	0
267	20241224	143700	232718140	2345	2345	2345	2345	0
268	20241224	143600	232718140	2345	2345	2345	2345	0
269	20241224	143500	232718140	2345	2345	2345	2345	0
270	20241224	143400	232718140	2345	2345	2345	2345	58
271	20241224	143300	232582130	2345	2345	2345	2345	0
272	20241224	143200	232582130	2345	2345	2345	2345	2915
273	20241224	143100	225746455	2345	2340	2345	2340	2
274	20241224	143000	225741770	2345	2345	2345	2345	0
275	20241224	142900	225741770	2345	2345	2345	2345	0
276	20241224	142800	225741770	2345	2345	2345	2345	1
277	20241224	142700	225739425	2340	2340	2340	2340	0
278	20241224	142600	225739425	2340	2340	2340	2340	152
279	20241224	142500	225383745	2345	2345	2345	2345	0
280	20241224	142400	225383745	2345	2345	2345	2345	0
281	20241224	142300	225383745	2345	2345	2345	2345	0
282	20241224	142200	225383745	2345	2345	2345	2345	1065
283	20241224	142100	222886320	2345	2345	2345	2345	1
284	20241224	142000	222883975	2340	2340	2340	2340	136
285	20241224	141900	222565735	2345	2345	2345	2345	0
286	20241224	141800	222565735	2345	2345	2345	2345	0
287	20241224	141700	222565735	2345	2345	2345	2345	0
288	20241224	141600	222565735	2345	2340	2345	2340	800
289	20241224	141500	220691735	2345	2345	2345	2345	0
290	20241224	141400	220691735	2345	2345	2345	2345	0
291	20241224	141300	220691735	2345	2345	2345	2345	0
292	20241224	141200	220691735	2345	2345	2345	2345	0
293	20241224	141100	220691735	2345	2345	2345	2345	0
294	20241224	141000	220691735	2345	2345	2345	2345	79
295	20241224	140900	220506480	2340	2340	2340	2340	1
296	20241224	140800	220504140	2345	2340	2345	2340	1242
297	20241224	140700	217595360	2345	2345	2345	2345	0
298	20241224	140600	217595360	2345	2345	2345	2345	0
299	20241224	140500	217595360	2345	2345	2345	2345	0
300	20241224	140400	217595360	2345	2345	2345	2345	0
301	20241224	140300	217595360	2345	2345	2345	2345	0
302	20241224	140200	217595360	2345	2345	2345	2345	0
303	20241224	140100	217595360	2345	2345	2345	2345	0
304	20241224	140000	217595360	2345	2340	2345	2340	600
305	20241224	135900	216190360	2345	2345	2345	2345	0
306	20241224	135800	216190360	2345	2345	2345	2345	0
307	20241224	135700	216190360	2345	2345	2345	2345	0
308	20241224	135600	216190360	2345	2345	2345	2345	0
309	20241224	135500	216190360	2345	2345	2345	2345	1
310	20241224	135400	216188015	2335	2340	2340	2335	66
311	20241224	135300	216033900	2345	2345	2345	2345	1
312	20241224	135200	216031555	2335	2335	2335	2335	1738
313	20241224	135100	211973325	2335	2335	2335	2335	0
314	20241224	135000	211973325	2335	2335	2335	2335	992
315	20241224	134900	209657005	2340	2340	2340	2340	2011
316	20241224	134800	204951265	2340	2340	2340	2340	1771
317	20241224	134700	200807125	2340	2340	2340	2340	0
318	20241224	134600	200807125	2340	2340	2340	2340	2062
319	20241224	134500	195982045	2345	2340	2345	2340	3
320	20241224	134400	195975020	2345	2340	2345	2340	10
321	20241224	134300	195951615	2340	2340	2340	2340	0
322	20241224	134200	195951615	2340	2340	2340	2340	4670
323	20241224	134100	185023815	2350	2350	2350	2350	1484
324	20241224	134000	181536415	2350	2350	2350	2350	0
325	20241224	133900	181536415	2350	2350	2350	2350	1
326	20241224	133800	181534065	2345	2345	2345	2345	0
327	20241224	133700	181534065	2345	2345	2345	2345	0
328	20241224	133600	181534065	2345	2345	2345	2345	0
329	20241224	133500	181534065	2345	2345	2345	2345	149
330	20241224	133400	181184660	2345	2345	2345	2345	1
331	20241224	133300	181182315	2335	2335	2335	2335	0
332	20241224	133200	181182315	2335	2335	2335	2335	0
333	20241224	133100	181182315	2335	2335	2335	2335	0
334	20241224	133000	181182315	2335	2335	2335	2335	0
335	20241224	132900	181182315	2335	2335	2335	2335	9
336	20241224	132800	181161300	2345	2345	2345	2345	1
337	20241224	132700	181158955	2340	2340	2340	2340	2828
338	20241224	132600	174541435	2350	2350	2350	2350	0
339	20241224	132500	174541435	2350	2350	2350	2350	0
340	20241224	132400	174541435	2350	2350	2350	2350	0
341	20241224	132300	174541435	2350	2350	2350	2350	0
342	20241224	132200	174541435	2350	2350	2350	2350	0
343	20241224	132100	174541435	2350	2350	2350	2350	0
344	20241224	132000	174541435	2350	2350	2350	2350	1
345	20241224	131900	174539085	2340	2340	2340	2340	3000
346	20241224	131800	167519085	2350	2350	2350	2350	0
347	20241224	131700	167519085	2350	2350	2350	2350	0
348	20241224	131600	167519085	2350	2350	2350	2350	4103
349	20241224	131500	157877035	2350	2350	2350	2350	0
350	20241224	131400	157877035	2350	2350	2350	2350	0
351	20241224	131300	157877035	2350	2345	2350	2345	8
352	20241224	131200	157858270	2345	2345	2345	2345	0
353	20241224	131100	157858270	2345	2345	2345	2345	161
354	20241224	131000	157480725	2340	2340	2340	2340	0
355	20241224	130900	157480725	2340	2340	2340	2340	0
356	20241224	130800	157480725	2340	2340	2340	2340	2
357	20241224	130700	157476045	2345	2345	2345	2345	1
358	20241224	130600	157473700	2340	2335	2340	2335	961
359	20241224	130500	155227170	2340	2340	2340	2340	0
360	20241224	130400	155227170	2340	2340	2340	2340	0
361	20241224	130300	155227170	2340	2340	2340	2340	1899
362	20241224	130200	150783510	2340	2340	2340	2340	400
363	20241224	130100	149847510	2340	2340	2340	2340	1000
364	20241224	130000	147507510	2345	2345	2345	2345	0
365	20241224	125900	147507510	2345	2345	2345	2345	0
366	20241224	125800	147507510	2345	2345	2345	2345	0
367	20241224	125700	147507510	2345	2345	2345	2345	0
368	20241224	125600	147507510	2345	2345	2345	2345	48
369	20241224	125500	147394950	2350	2350	2350	2350	1
370	20241224	125400	147392600	2345	2345	2345	2345	0
371	20241224	125300	147392600	2345	2345	2345	2345	3564
372	20241224	125200	139035020	2345	2345	2345	2345	0
373	20241224	125100	139035020	2345	2345	2345	2345	0
374	20241224	125000	139035020	2345	2345	2345	2345	10
375	20241224	124900	139011570	2350	2350	2350	2350	0
376	20241224	124800	139011570	2350	2350	2350	2350	0
377	20241224	124700	139011570	2350	2350	2350	2350	100
378	20241224	124600	138776570	2350	2345	2350	2345	562
379	20241224	124500	137458180	2350	2350	2350	2350	0
380	20241224	124400	137458180	2350	2350	2350	2350	1
381	20241224	124300	137455830	2350	2350	2350	2350	0
382	20241224	124200	137455830	2350	2350	2350	2350	0
383	20241224	124100	137455830	2350	2350	2350	2350	0
384	20241224	124000	137455830	2350	2345	2350	2345	500
385	20241224	123900	136282830	2350	2350	2350	2350	100
386	20241224	123800	136047830	2350	2345	2350	2345	14
387	20241224	123700	136014990	2345	2345	2345	2345	0
388	20241224	123600	136014990	2345	2345	2345	2345	138
389	20241224	123500	135691380	2345	2345	2345	2345	0
390	20241224	123400	135691380	2345	2345	2345	2345	0
391	20241224	123300	135691380	2345	2345	2345	2345	14
392	20241224	123200	135658550	2350	2350	2350	2350	699
393	20241224	123100	134015900	2350	2350	2350	2350	0
394	20241224	123000	134015900	2350	2350	2350	2350	0
395	20241224	122900	134015900	2350	2350	2350	2350	6
396	20241224	122800	134001800	2350	2350	2350	2350	0
397	20241224	122700	134001800	2350	2350	2350	2350	0
398	20241224	122600	134001800	2350	2350	2350	2350	0
399	20241224	122500	134001800	2350	2350	2350	2350	0
400	20241224	122400	134001800	2350	2350	2350	2350	0
401	20241224	122300	134001800	2350	2350	2350	2350	0
402	20241224	122200	134001800	2350	2350	2350	2350	0
403	20241224	122100	134001800	2350	2350	2350	2350	10
404	20241224	122000	133978300	2350	2350	2350	2350	0
405	20241224	121900	133978300	2350	2350	2350	2350	0
406	20241224	121800	133978300	2350	2350	2350	2350	0
407	20241224	121700	133978300	2350	2350	2350	2350	0
408	20241224	121600	133978300	2350	2350	2350	2350	0
409	20241224	121500	133978300	2350	2350	2350	2350	0
410	20241224	121400	133978300	2350	2350	2350	2350	0
411	20241224	121300	133978300	2350	2350	2350	2350	0
412	20241224	121200	133978300	2350	2350	2350	2350	3
413	20241224	121100	133971250	2350	2350	2350	2350	4
414	20241224	121000	133961850	2350	2350	2350	2350	300
415	20241224	120900	133256850	2350	2350	2350	2350	0
416	20241224	120800	133256850	2350	2350	2350	2350	0
417	20241224	120700	133256850	2350	2350	2350	2350	0
418	20241224	120600	133256850	2350	2350	2350	2350	193
419	20241224	120500	132803300	2345	2345	2345	2345	0
420	20241224	120400	132803300	2345	2345	2345	2345	0
421	20241224	120300	132803300	2345	2345	2345	2345	0
422	20241224	120200	132803300	2345	2345	2345	2345	228
423	20241224	120100	132268640	2350	2350	2350	2350	0
424	20241224	120000	132268640	2350	2350	2350	2350	0
425	20241224	115900	132268640	2350	2350	2350	2350	0
426	20241224	115800	132268640	2350	2350	2350	2350	1
427	20241224	115700	132266290	2345	2345	2345	2345	3138
428	20241224	115600	124907680	2345	2345	2345	2345	0
429	20241224	115500	124907680	2345	2345	2345	2345	0
430	20241224	115400	124907680	2345	2345	2345	2345	150
431	20241224	115300	124555930	2345	2345	2345	2345	0
432	20241224	115200	124555930	2345	2345	2345	2345	0
433	20241224	115100	124555930	2345	2345	2345	2345	0
434	20241224	115000	124555930	2345	2345	2345	2345	344
435	20241224	114900	123749250	2355	2355	2355	2355	0
436	20241224	114800	123749250	2355	2355	2355	2355	0
437	20241224	114700	123749250	2355	2355	2355	2355	0
438	20241224	114600	123749250	2355	2355	2355	2355	0
439	20241224	114500	123749250	2355	2355	2355	2355	1
440	20241224	114400	123746895	2355	2355	2355	2355	0
441	20241224	114300	123746895	2355	2355	2355	2355	0
442	20241224	114200	123746895	2355	2355	2355	2355	509
443	20241224	114100	122548200	2355	2355	2355	2355	842
444	20241224	114000	120565290	2355	2355	2355	2355	0
445	20241224	113900	120565290	2355	2355	2355	2355	0
446	20241224	113800	120565290	2355	2350	2355	2350	7
447	20241224	113700	120548835	2340	2340	2340	2340	0
448	20241224	113600	120548835	2340	2340	2340	2340	0
449	20241224	113500	120548835	2340	2340	2340	2340	6
450	20241224	113400	120534795	2350	2350	2350	2350	0
451	20241224	113300	120534795	2350	2350	2350	2350	0
452	20241224	113200	120534795	2350	2350	2350	2350	0
453	20241224	113100	120534795	2350	2350	2350	2350	0
454	20241224	113000	120534795	2350	2350	2350	2350	0
455	20241224	112900	120534795	2350	2350	2350	2350	0
456	20241224	112800	120534795	2350	2350	2350	2350	0
457	20241224	112700	120534795	2350	2350	2350	2350	100
458	20241224	112600	120299795	2350	2350	2350	2350	30
459	20241224	112500	120229295	2350	2350	2350	2350	0
460	20241224	112400	120229295	2350	2350	2350	2350	0
461	20241224	112300	120229295	2350	2350	2350	2350	0
462	20241224	112200	120229295	2350	2350	2350	2350	3
463	20241224	112100	120222245	2340	2340	2340	2340	0
464	20241224	112000	120222245	2340	2340	2340	2340	0
465	20241224	111900	120222245	2340	2340	2340	2340	0
466	20241224	111800	120222245	2340	2340	2340	2340	0
467	20241224	111700	120222245	2340	2340	2340	2340	5144
468	20241224	111600	108185285	2345	2345	2345	2345	0
469	20241224	111500	108185285	2345	2345	2345	2345	0
470	20241224	111400	108185285	2345	2345	2345	2345	0
471	20241224	111300	108185285	2345	2345	2345	2345	0
472	20241224	111200	108185285	2345	2345	2345	2345	0
473	20241224	111100	108185285	2345	2345	2345	2345	0
474	20241224	111000	108185285	2345	2345	2345	2345	0
475	20241224	110900	108185285	2345	2350	2350	2345	17
476	20241224	110800	108145390	2340	2340	2340	2340	0
477	20241224	110700	108145390	2340	2340	2340	2340	0
478	20241224	110600	108145390	2340	2345	2345	2340	5000
479	20241224	110500	96427300	2345	2345	2345	2345	0
480	20241224	110400	96427300	2345	2345	2345	2345	0
481	20241224	110300	96427300	2345	2345	2345	2345	0
482	20241224	110200	96427300	2345	2345	2345	2345	0
483	20241224	110100	96427300	2345	2345	2345	2345	1
484	20241224	110000	96424955	2345	2345	2345	2345	0
485	20241224	105900	96424955	2345	2345	2345	2345	30
486	20241224	105800	96354605	2345	2350	2350	2345	8697
487	20241224	105700	75923585	2350	2350	2350	2350	4659
488	20241224	105600	64974935	2350	2350	2350	2350	0
489	20241224	105500	64974935	2350	2350	2350	2350	0
490	20241224	105400	64974935	2350	2350	2350	2350	0
491	20241224	105300	64974935	2350	2350	2350	2350	0
492	20241224	105200	64974935	2350	2350	2350	2350	0
493	20241224	105100	64974935	2350	2350	2350	2350	1746
494	20241224	105000	60871835	2350	2350	2350	2350	0
495	20241224	104900	60871835	2350	2350	2350	2350	0
496	20241224	104800	60871835	2350	2350	2350	2350	186
497	20241224	104700	60434735	2350	2350	2350	2350	0
498	20241224	104600	60434735	2350	2350	2350	2350	0
499	20241224	104500	60434735	2350	2350	2350	2350	0
500	20241224	104400	60434735	2350	2350	2350	2350	0
501	20241224	104300	60434735	2350	2350	2350	2350	0
502	20241224	104200	60434735	2350	2350	2350	2350	11
503	20241224	104100	60408885	2355	2355	2355	2355	100
504	20241224	104000	60173385	2355	2355	2355	2355	10
505	20241224	103900	60149835	2355	2355	2355	2355	1
506	20241224	103800	60147480	2350	2350	2350	2350	17
507	20241224	103700	60107530	2350	2350	2350	2350	0
508	20241224	103600	60107530	2350	2350	2350	2350	0
509	20241224	103500	60107530	2350	2350	2350	2350	50
510	20241224	103400	59990030	2350	2350	2350	2350	0
511	20241224	103300	59990030	2350	2350	2350	2350	0
512	20241224	103200	59990030	2350	2350	2350	2350	1
513	20241224	103100	59987680	2355	2355	2355	2355	0
514	20241224	103000	59987680	2355	2355	2355	2355	0
515	20241224	102900	59987680	2355	2355	2355	2355	0
516	20241224	102800	59987680	2355	2355	2355	2355	0
517	20241224	102700	59987680	2355	2355	2355	2355	0
518	20241224	102600	59987680	2355	2355	2355	2355	0
519	20241224	102500	59987680	2355	2355	2355	2355	0
520	20241224	102400	59987680	2355	2355	2355	2355	818
521	20241224	102300	58061290	2360	2360	2360	2360	0
522	20241224	102200	58061290	2360	2360	2360	2355	1609
523	20241224	102100	54266550	2355	2355	2355	2355	1963
524	20241224	102000	49643685	2350	2350	2350	2350	0
525	20241224	101900	49643685	2350	2345	2350	2345	3741
526	20241224	101800	40857805	2345	2345	2345	2345	0
527	20241224	101700	40857805	2345	2345	2345	2345	0
528	20241224	101600	40857805	2345	2345	2345	2345	0
529	20241224	101500	40857805	2345	2345	2345	2345	0
530	20241224	101400	40857805	2345	2345	2345	2345	0
531	20241224	101300	40857805	2345	2345	2345	2345	0
532	20241224	101200	40857805	2345	2345	2345	2345	0
533	20241224	101100	40857805	2345	2345	2345	2345	0
534	20241224	101000	40857805	2345	2345	2345	2345	0
535	20241224	100900	40857805	2345	2345	2345	2345	1
536	20241224	100800	40855460	2340	2340	2340	2340	300
537	20241224	100700	40153460	2340	2350	2350	2340	106
538	20241224	100600	39904420	2350	2350	2350	2350	20
539	20241224	100500	39857420	2350	2350	2350	2350	0
540	20241224	100400	39857420	2350	2345	2350	2345	23
541	20241224	100300	39803375	2350	2350	2350	2350	0
542	20241224	100200	39803375	2350	2340	2350	2340	3079
543	20241224	100100	32585575	2340	2340	2340	2340	0
544	20241224	100000	32585575	2340	2335	2340	2335	1408
545	20241224	095900	29297855	2335	2340	2340	2335	3352
546	20241224	095800	21470830	2340	2340	2340	2340	0
547	20241224	095700	21470830	2340	2340	2340	2340	0
548	20241224	095600	21470830	2340	2335	2340	2335	136
549	20241224	095500	21153020	2340	2335	2340	2335	601
550	20241224	095400	19749185	2340	2340	2340	2340	100
551	20241224	095300	19515185	2335	2335	2335	2335	0
552	20241224	095200	19515185	2335	2335	2335	2335	192
553	20241224	095100	19066865	2345	2345	2345	2345	0
554	20241224	095000	19066865	2345	2345	2345	2345	0
555	20241224	094900	19066865	2345	2340	2345	2340	713
556	20241224	094800	17397380	2340	2340	2340	2340	42
557	20241224	094700	17299100	2335	2335	2335	2335	136
558	20241224	094600	16981540	2340	2340	2340	2340	2
559	20241224	094500	16976860	2340	2340	2340	2340	0
560	20241224	094400	16976860	2340	2340	2340	2340	0
561	20241224	094300	16976860	2340	2340	2340	2340	0
562	20241224	094200	16976860	2340	2340	2340	2340	50
563	20241224	094100	16859860	2340	2340	2340	2340	0
564	20241224	094000	16859860	2340	2340	2340	2340	2
565	20241224	093900	16855180	2340	2340	2340	2340	0
566	20241224	093800	16855180	2340	2340	2340	2340	0
567	20241224	093700	16855180	2340	2340	2340	2340	0
568	20241224	093600	16855180	2340	2340	2340	2340	0
569	20241224	093500	16855180	2340	2340	2340	2340	207
570	20241224	093400	16370800	2340	2340	2340	2340	3
571	20241224	093300	16363780	2340	2340	2340	2340	0
572	20241224	093200	16363780	2340	2330	2340	2330	2
573	20241224	093100	16359110	2340	2335	2340	2335	13
574	20241224	093000	16328745	2335	2335	2335	2335	0
575	20241224	092900	16328745	2335	2335	2335	2335	928
576	20241224	092800	14161865	2335	2335	2335	2335	0
577	20241224	092700	14161865	2335	2335	2335	2335	0
578	20241224	092600	14161865	2335	2335	2335	2335	0
579	20241224	092500	14161865	2335	2335	2335	2335	25
580	20241224	092400	14103490	2335	2335	2335	2335	0
581	20241224	092300	14103490	2335	2335	2335	2335	0
582	20241224	092200	14103490	2335	2345	2350	2335	332
583	20241224	092100	13323355	2345	2345	2345	2345	549
584	20241224	092000	12035950	2345	2345	2345	2345	500
585	20241224	091900	10863450	2345	2345	2345	2345	1
586	20241224	091800	10861105	2335	2335	2335	2335	0
587	20241224	091700	10861105	2335	2335	2335	2335	0
588	20241224	091600	10861105	2335	2335	2335	2335	0
589	20241224	091500	10861105	2335	2335	2335	2335	1265
590	20241224	091400	7907330	2340	2340	2340	2340	1514
591	20241224	091300	4364570	2350	2350	2350	2350	0
592	20241224	091200	4364570	2350	2350	2350	2350	0
593	20241224	091100	4364570	2350	2350	2350	2350	0
594	20241224	091000	4364570	2350	2350	2350	2350	0
595	20241224	090900	4364570	2350	2350	2350	2350	0
596	20241224	090800	4364570	2350	2350	2350	2350	0
597	20241224	090700	4364570	2350	2350	2350	2350	0
598	20241224	090600	4364570	2350	2350	2350	2350	0
599	20241224	090500	4364570	2350	2350	2350	2350	0
600	20241224	090400	4364570	2350	2350	2350	2350	0
601	20241224	090300	4364570	2350	2335	2350	2335	706
602	20241224	090200	2715970	2355	2355	2355	2355	0
603	20241224	090100	2715970	2355	2355	2355	2355	0
604	20241224	090000	2715970	2355	2355	2355	2340	1154