KissMeData/179290/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	203300	617569810	7880	7880	7880	7880	378
3	20241227	203200	617569810	7880	7880	7880	7880	0
4	20241227	203100	617569810	7880	7880	7880	7880	0
5	20241227	203000	617569810	7880	7880	7880	7880	0
6	20241227	202900	617569810	7880	7880	7880	7880	0
7	20241227	202800	617569810	7880	7880	7880	7880	0
8	20241227	202700	617569810	7880	7880	7880	7880	0
9	20241227	202600	617569810	7880	7880	7880	7880	0
10	20241227	202500	617569810	7880	7880	7880	7880	0
11	20241227	202400	617569810	7880	7880	7880	7880	0
12	20241227	202300	617569810	7880	7880	7880	7880	0
13	20241227	202200	617569810	7880	7880	7880	7880	0
14	20241227	202100	617569810	7880	7880	7880	7880	0
15	20241227	202000	617569810	7880	7880	7880	7880	0
16	20241227	201900	617569810	7880	7880	7880	7880	0
17	20241227	201800	617569810	7880	7880	7880	7880	0
18	20241227	201700	617569810	7880	7880	7880	7880	0
19	20241227	201600	617569810	7880	7880	7880	7880	0
20	20241227	201500	617569810	7880	7880	7880	7880	0
21	20241227	201400	617569810	7880	7880	7880	7880	0
22	20241227	201300	617569810	7880	7880	7880	7880	0
23	20241227	201200	617569810	7880	7880	7880	7880	0
24	20241227	201100	617569810	7880	7880	7880	7880	0
25	20241227	201000	617569810	7880	7880	7880	7880	0
26	20241227	200900	617569810	7880	7880	7880	7880	0
27	20241227	200800	617569810	7880	7880	7880	7880	0
28	20241227	200700	617569810	7880	7880	7880	7880	0
29	20241227	200600	617569810	7880	7880	7880	7880	0
30	20241227	200500	617569810	7880	7880	7880	7880	0
31	20241227	200400	617569810	7880	7880	7880	7880	0
32	20241227	200300	617569810	7880	7880	7880	7880	378
33	20241227	200200	617569810	7880	7880	7880	7880	0
34	20241227	200100	617569810	7880	7880	7880	7880	0
35	20241227	200000	617569810	7880	7880	7880	7880	0
36	20241227	195900	617569810	7880	7880	7880	7880	0
37	20241227	195800	617569810	7880	7880	7880	7880	0
38	20241227	195700	617569810	7880	7880	7880	7880	0
39	20241227	195600	617569810	7880	7880	7880	7880	0
40	20241227	195500	617569810	7880	7880	7880	7880	0
41	20241227	195400	617569810	7880	7880	7880	7880	0
42	20241227	195300	617569810	7880	7880	7880	7880	0
43	20241227	195200	617569810	7880	7880	7880	7880	0
44	20241227	195100	617569810	7880	7880	7880	7880	0
45	20241227	195000	617569810	7880	7880	7880	7880	0
46	20241227	194900	617569810	7880	7880	7880	7880	0
47	20241227	194800	617569810	7880	7880	7880	7880	0
48	20241227	194700	617569810	7880	7880	7880	7880	0
49	20241227	194600	617569810	7880	7880	7880	7880	0
50	20241227	194500	617569810	7880	7880	7880	7880	0
51	20241227	194400	617569810	7880	7880	7880	7880	0
52	20241227	194300	617569810	7880	7880	7880	7880	0
53	20241227	194200	617569810	7880	7880	7880	7880	0
54	20241227	194100	617569810	7880	7880	7880	7880	0
55	20241227	194000	617569810	7880	7880	7880	7880	0
56	20241227	193900	617569810	7880	7880	7880	7880	0
57	20241227	193800	617569810	7880	7880	7880	7880	0
58	20241227	193700	617569810	7880	7880	7880	7880	0
59	20241227	193600	617569810	7880	7880	7880	7880	0
60	20241227	193500	617569810	7880	7880	7880	7880	0
61	20241227	193400	617569810	7880	7880	7880	7880	0
62	20241227	193300	617569810	7880	7880	7880	7880	378
63	20241227	193200	617569810	7880	7880	7880	7880	0
64	20241227	193100	617569810	7880	7880	7880	7880	0
65	20241227	193000	617569810	7880	7880	7880	7880	0
66	20241227	192900	617569810	7880	7880	7880	7880	0
67	20241227	192800	617569810	7880	7880	7880	7880	0
68	20241227	192700	617569810	7880	7880	7880	7880	0
69	20241227	192600	617569810	7880	7880	7880	7880	0
70	20241227	192500	617569810	7880	7880	7880	7880	0
71	20241227	192400	617569810	7880	7880	7880	7880	0
72	20241227	192300	617569810	7880	7880	7880	7880	0
73	20241227	192200	617569810	7880	7880	7880	7880	0
74	20241227	192100	617569810	7880	7880	7880	7880	0
75	20241227	192000	617569810	7880	7880	7880	7880	0
76	20241227	191900	617569810	7880	7880	7880	7880	0
77	20241227	191800	617569810	7880	7880	7880	7880	0
78	20241227	191700	617569810	7880	7880	7880	7880	0
79	20241227	191600	617569810	7880	7880	7880	7880	0
80	20241227	191500	617569810	7880	7880	7880	7880	0
81	20241227	191400	617569810	7880	7880	7880	7880	0
82	20241227	191300	617569810	7880	7880	7880	7880	0
83	20241227	191200	617569810	7880	7880	7880	7880	0
84	20241227	191100	617569810	7880	7880	7880	7880	0
85	20241227	191000	617569810	7880	7880	7880	7880	0
86	20241227	190900	617569810	7880	7880	7880	7880	0
87	20241227	190800	617569810	7880	7880	7880	7880	0
88	20241227	190700	617569810	7880	7880	7880	7880	0
89	20241227	190600	617569810	7880	7880	7880	7880	0
90	20241227	190500	617569810	7880	7880	7880	7880	0
91	20241227	190400	617569810	7880	7880	7880	7880	0
92	20241227	190300	617569810	7880	7880	7880	7880	378
93	20241227	190200	617569810	7880	7880	7880	7880	0
94	20241227	190100	617569810	7880	7880	7880	7880	0
95	20241227	190000	617569810	7880	7880	7880	7880	0
96	20241227	185900	617569810	7880	7880	7880	7880	0
97	20241227	185800	617569810	7880	7880	7880	7880	0
98	20241227	185700	617569810	7880	7880	7880	7880	0
99	20241227	185600	617569810	7880	7880	7880	7880	0
100	20241227	185500	617569810	7880	7880	7880	7880	0
101	20241227	185400	617569810	7880	7880	7880	7880	0
102	20241227	185300	617569810	7880	7880	7880	7880	0
103	20241227	185200	617569810	7880	7880	7880	7880	0
104	20241227	185100	617569810	7880	7880	7880	7880	0
105	20241227	185000	617569810	7880	7880	7880	7880	0
106	20241227	184900	617569810	7880	7880	7880	7880	0
107	20241227	184800	617569810	7880	7880	7880	7880	0
108	20241227	184700	617569810	7880	7880	7880	7880	0
109	20241227	184600	617569810	7880	7880	7880	7880	0
110	20241227	184500	617569810	7880	7880	7880	7880	0
111	20241227	184400	617569810	7880	7880	7880	7880	0
112	20241227	184300	617569810	7880	7880	7880	7880	0
113	20241227	184200	617569810	7880	7880	7880	7880	0
114	20241227	184100	617569810	7880	7880	7880	7880	0
115	20241227	184000	617569810	7880	7880	7880	7880	0
116	20241227	183900	617569810	7880	7880	7880	7880	0
117	20241227	183800	617569810	7880	7880	7880	7880	0
118	20241227	183700	617569810	7880	7880	7880	7880	0
119	20241227	183600	617569810	7880	7880	7880	7880	0
120	20241227	183500	617569810	7880	7880	7880	7880	0
121	20241227	183400	617569810	7880	7880	7880	7880	0
122	20241227	183300	617569810	7880	7880	7880	7880	378
123	20241227	183200	617569810	7880	7880	7880	7880	0
124	20241227	183100	617569810	7880	7880	7880	7880	0
125	20241227	183000	617569810	7880	7880	7880	7880	0
126	20241227	182900	617569810	7880	7880	7880	7880	0
127	20241227	182800	617569810	7880	7880	7880	7880	0
128	20241227	182700	617569810	7880	7880	7880	7880	0
129	20241227	182600	617569810	7880	7880	7880	7880	0
130	20241227	182500	617569810	7880	7880	7880	7880	0
131	20241227	182400	617569810	7880	7880	7880	7880	0
132	20241227	182300	617569810	7880	7880	7880	7880	0
133	20241227	182200	617569810	7880	7880	7880	7880	0
134	20241227	182100	617569810	7880	7880	7880	7880	0
135	20241227	182000	617569810	7880	7880	7880	7880	0
136	20241227	181900	617569810	7880	7880	7880	7880	0
137	20241227	181800	617569810	7880	7880	7880	7880	0
138	20241227	181700	617569810	7880	7880	7880	7880	0
139	20241227	181600	617569810	7880	7880	7880	7880	0
140	20241227	181500	617569810	7880	7880	7880	7880	0
141	20241227	181400	617569810	7880	7880	7880	7880	0
142	20241227	181300	617569810	7880	7880	7880	7880	0
143	20241227	181200	617569810	7880	7880	7880	7880	0
144	20241227	181100	617569810	7880	7880	7880	7880	0
145	20241227	181000	617569810	7880	7880	7880	7880	0
146	20241227	180900	617569810	7880	7880	7880	7880	0
147	20241227	180800	617569810	7880	7880	7880	7880	0
148	20241227	180700	617569810	7880	7880	7880	7880	0
149	20241227	180600	617569810	7880	7880	7880	7880	0
150	20241227	180500	617569810	7880	7880	7880	7880	0
151	20241227	180400	617569810	7880	7880	7880	7880	0
152	20241227	180300	617569810	7880	7880	7880	7880	378
153	20241227	180200	617569810	7880	7880	7880	7880	0
154	20241227	180100	617569810	7880	7880	7880	7880	0
155	20241227	180000	617569810	7880	7880	7880	7880	0
156	20241227	175900	617569810	7880	7880	7880	7880	0
157	20241227	175800	617569810	7880	7880	7880	7880	0
158	20241227	175700	617569810	7880	7880	7880	7880	0
159	20241227	175600	617569810	7880	7880	7880	7880	0
160	20241227	175500	617569810	7880	7880	7880	7880	0
161	20241227	175400	617569810	7880	7880	7880	7880	0
162	20241227	175300	617569810	7880	7880	7880	7880	0
163	20241227	175200	617569810	7880	7880	7880	7880	0
164	20241227	175100	617569810	7880	7880	7880	7880	0
165	20241227	175000	617569810	7880	7880	7880	7880	0
166	20241227	174900	617569810	7880	7880	7880	7880	0
167	20241227	174800	617569810	7880	7880	7880	7880	0
168	20241227	174700	617569810	7880	7880	7880	7880	0
169	20241227	174600	617569810	7880	7880	7880	7880	0
170	20241227	174500	617569810	7880	7880	7880	7880	0
171	20241227	174400	617569810	7880	7880	7880	7880	0
172	20241227	174300	617569810	7880	7880	7880	7880	0
173	20241227	174200	617569810	7880	7880	7880	7880	0
174	20241227	174100	617569810	7880	7880	7880	7880	0
175	20241227	174000	617569810	7880	7880	7880	7880	0
176	20241227	173900	617569810	7880	7880	7880	7880	0
177	20241227	173800	617569810	7880	7880	7880	7880	0
178	20241227	173700	617569810	7880	7880	7880	7880	0
179	20241227	173600	617569810	7880	7880	7880	7880	0
180	20241227	173500	617569810	7880	7880	7880	7880	0
181	20241227	173400	617569810	7880	7880	7880	7880	0
182	20241227	173300	617569810	7880	7880	7880	7880	378
183	20241227	173200	617569810	7880	7880	7880	7880	0
184	20241227	173100	617569810	7880	7880	7880	7880	0
185	20241227	173000	617569810	7880	7880	7880	7880	0
186	20241227	172900	617569810	7880	7880	7880	7880	0
187	20241227	172800	617569810	7880	7880	7880	7880	0
188	20241227	172700	617569810	7880	7880	7880	7880	0
189	20241227	172600	617569810	7880	7880	7880	7880	0
190	20241227	172500	617569810	7880	7880	7880	7880	0
191	20241227	172400	617569810	7880	7880	7880	7880	0
192	20241227	172300	617569810	7880	7880	7880	7880	0
193	20241227	172200	617569810	7880	7880	7880	7880	0
194	20241227	172100	617569810	7880	7880	7880	7880	0
195	20241227	172000	617569810	7880	7880	7880	7880	0
196	20241227	171900	617569810	7880	7880	7880	7880	0
197	20241227	171800	617569810	7880	7880	7880	7880	0
198	20241227	171700	617569810	7880	7880	7880	7880	0
199	20241227	171600	617569810	7880	7880	7880	7880	0
200	20241227	171500	617569810	7880	7880	7880	7880	0
201	20241227	171400	617569810	7880	7880	7880	7880	0
202	20241227	171300	617569810	7880	7880	7880	7880	0
203	20241227	171200	617569810	7880	7880	7880	7880	0
204	20241227	171100	617569810	7880	7880	7880	7880	0
205	20241227	171000	617569810	7880	7880	7880	7880	0
206	20241227	170900	617569810	7880	7880	7880	7880	0
207	20241227	170800	617569810	7880	7880	7880	7880	0
208	20241227	170700	617569810	7880	7880	7880	7880	0
209	20241227	170600	617569810	7880	7880	7880	7880	0
210	20241227	170500	617569810	7880	7880	7880	7880	0
211	20241227	170400	617569810	7880	7880	7880	7880	0
212	20241227	170300	617569810	7880	7880	7880	7880	378
213	20241227	170200	617569810	7880	7880	7880	7880	0
214	20241227	170100	617569810	7880	7880	7880	7880	0
215	20241227	170000	617569810	7880	7880	7880	7880	0
216	20241227	165900	617569810	7880	7880	7880	7880	0
217	20241227	165800	617569810	7880	7880	7880	7880	0
218	20241227	165700	617569810	7880	7880	7880	7880	0
219	20241227	165600	617569810	7880	7880	7880	7880	0
220	20241227	165500	617569810	7880	7880	7880	7880	0
221	20241227	165400	617569810	7880	7880	7880	7880	0
222	20241227	165300	617569810	7880	7880	7880	7880	0
223	20241227	165200	617569810	7880	7880	7880	7880	0
224	20241227	165100	617569810	7880	7880	7880	7880	0
225	20241227	165000	617569810	7880	7880	7880	7880	0
226	20241227	164900	617569810	7880	7880	7880	7880	0
227	20241227	164800	617569810	7880	7880	7880	7880	0
228	20241227	164700	617569810	7880	7880	7880	7880	0
229	20241227	164600	617569810	7880	7880	7880	7880	0
230	20241227	164500	617569810	7880	7880	7880	7880	0
231	20241227	164400	617569810	7880	7880	7880	7880	0
232	20241227	164300	617569810	7880	7880	7880	7880	0
233	20241227	164200	617569810	7880	7880	7880	7880	0
234	20241227	164100	617569810	7880	7880	7880	7880	0
235	20241227	164000	617569810	7880	7880	7880	7880	0
236	20241227	163900	617569810	7880	7880	7880	7880	0
237	20241227	163800	617569810	7880	7880	7880	7880	0
238	20241227	163700	617569810	7880	7880	7880	7880	0
239	20241227	163600	617569810	7880	7880	7880	7880	0
240	20241227	163500	617569810	7880	7880	7880	7880	0
241	20241227	163400	617569810	7880	7880	7880	7880	0
242	20241227	163300	617569810	7880	7880	7880	7880	378
243	20241227	163200	617569810	7880	7880	7880	7880	0
244	20241227	163100	617569810	7880	7880	7880	7880	0
245	20241227	163000	617569810	7880	7880	7880	7880	0
246	20241227	162900	617569810	7880	7880	7880	7880	0
247	20241227	162800	617569810	7880	7880	7880	7880	0
248	20241227	162700	617569810	7880	7880	7880	7880	0
249	20241227	162600	617569810	7880	7880	7880	7880	0
250	20241227	162500	617569810	7880	7880	7880	7880	0
251	20241227	162400	617569810	7880	7880	7880	7880	0
252	20241227	162300	617569810	7880	7880	7880	7880	0
253	20241227	162200	617569810	7880	7880	7880	7880	0
254	20241227	162100	617569810	7880	7880	7880	7880	0
255	20241227	162000	617569810	7880	7880	7880	7880	0
256	20241227	161900	617569810	7880	7880	7880	7880	0
257	20241227	161800	617569810	7880	7880	7880	7880	0
258	20241227	161700	617569810	7880	7880	7880	7880	0
259	20241227	161600	617569810	7880	7880	7880	7880	0
260	20241227	161500	617569810	7880	7880	7880	7880	0
261	20241227	161400	617569810	7880	7880	7880	7880	0
262	20241227	161300	617569810	7880	7880	7880	7880	0
263	20241227	161200	617569810	7880	7880	7880	7880	0
264	20241227	161100	617569810	7880	7880	7880	7880	0
265	20241227	161000	617569810	7880	7880	7880	7880	0
266	20241227	160900	617569810	7880	7880	7880	7880	0
267	20241227	160800	617569810	7880	7880	7880	7880	0
268	20241227	160700	617569810	7880	7880	7880	7880	0
269	20241227	160600	617569810	7880	7880	7880	7880	0
270	20241227	160500	617569810	7880	7880	7880	7880	0
271	20241227	160400	617569810	7880	7880	7880	7880	0
272	20241227	160300	617569810	7880	7880	7880	7880	378
273	20241227	160200	617569810	7880	7880	7880	7880	0
274	20241227	160100	617569810	7880	7880	7880	7880	0
275	20241227	160000	617569810	7880	7880	7880	7880	0
276	20241227	155900	617569810	7880	7880	7880	7880	0
277	20241227	155800	617569810	7880	7880	7880	7880	0
278	20241227	155700	617569810	7880	7880	7880	7880	0
279	20241227	155600	617569810	7880	7880	7880	7880	0
280	20241227	155500	617569810	7880	7880	7880	7880	0
281	20241227	155400	617569810	7880	7880	7880	7880	0
282	20241227	155300	617569810	7880	7880	7880	7880	0
283	20241227	155200	617569810	7880	7880	7880	7880	0
284	20241227	155100	617569810	7880	7880	7880	7880	0
285	20241227	155000	617569810	7880	7880	7880	7880	0
286	20241227	154900	617569810	7880	7880	7880	7880	0
287	20241227	154800	617569810	7880	7880	7880	7880	0
288	20241227	154700	617569810	7880	7880	7880	7880	0
289	20241227	154600	617569810	7880	7880	7880	7880	0
290	20241227	154500	617569810	7880	7880	7880	7880	0
291	20241227	154400	617569810	7880	7880	7880	7880	0
292	20241227	154300	617569810	7880	7880	7880	7880	0
293	20241227	154200	617569810	7880	7880	7880	7880	0
294	20241227	154100	617569810	7880	7880	7880	7880	0
295	20241227	154000	617569810	7880	7880	7880	7880	0
296	20241227	153900	617569810	7880	7880	7880	7880	0
297	20241227	153800	617569810	7880	7880	7880	7880	0
298	20241227	153700	617569810	7880	7880	7880	7880	0
299	20241227	153600	617569810	7880	7880	7880	7880	0
300	20241227	153500	617569810	7880	7880	7880	7880	0
301	20241227	153400	617569810	7880	7880	7880	7880	0
302	20241227	153300	617569810	7880	7880	7880	7880	378
303	20241227	153200	617569810	7880	7880	7880	7880	0
304	20241227	153100	617569810	7880	7880	7880	7880	0
305	20241227	153000	617569810	7880	7880	7880	7880	378
306	20241227	152900	614591170	7880	7880	7880	7880	0
307	20241227	152800	614591170	7880	7880	7880	7880	0
308	20241227	152700	614591170	7880	7880	7880	7880	0
309	20241227	152600	614591170	7880	7880	7880	7880	0
310	20241227	152500	614591170	7880	7880	7880	7880	0
311	20241227	152400	614591170	7880	7880	7880	7880	0
312	20241227	152300	614591170	7880	7880	7880	7880	0
313	20241227	152200	614591170	7880	7880	7880	7880	0
314	20241227	152100	614591170	7880	7880	7880	7880	0
315	20241227	152000	614591170	7880	7880	7880	7880	0
316	20241227	151900	614591170	7880	7880	7880	7880	263
317	20241227	151800	612518730	7880	7860	7880	7860	8
318	20241227	151700	612455830	7870	7870	7870	7870	30
319	20241227	151600	612219730	7860	7880	7880	7860	144
320	20241227	151500	611087370	7880	7880	7880	7880	46
321	20241227	151400	610724890	7880	7870	7900	7860	244
322	20241227	151300	608804170	7870	7860	7870	7860	50
323	20241227	151200	608410700	7890	7890	7890	7890	66
324	20241227	151100	607889960	7890	7870	7890	7870	65
325	20241227	151000	607377750	7870	7870	7870	7870	46
326	20241227	150900	607015730	7870	7870	7870	7860	68
327	20241227	150800	606480800	7890	7890	7890	7890	31
328	20241227	150700	606236210	7890	7890	7890	7870	185
329	20241227	150600	604776940	7890	7870	7890	7870	28
330	20241227	150500	604556200	7890	7890	7890	7890	46
331	20241227	150400	604193260	7890	7890	7890	7870	49
332	20241227	150300	603806810	7890	7870	7890	7870	56
333	20241227	150200	603365170	7870	7890	7890	7870	54
334	20241227	150100	602939270	7890	7890	7890	7890	26
335	20241227	150000	602734130	7870	7890	7890	7870	53
336	20241227	145900	602316120	7890	7890	7890	7890	44
337	20241227	145800	601968960	7910	7900	7910	7890	89
338	20241227	145700	601266310	7900	7900	7900	7890	39
339	20241227	145600	600958330	7890	7900	7900	7890	39
340	20241227	145500	600650490	7890	7900	7900	7890	72
341	20241227	145400	600082210	7900	7890	7900	7890	44
342	20241227	145300	599734990	7900	7890	7900	7890	28
343	20241227	145200	599513930	7900	7890	7900	7880	46
344	20241227	145100	599150910	7900	7880	7900	7880	42
345	20241227	145000	598819410	7880	7900	7900	7880	48
346	20241227	144900	598440590	7900	7880	7900	7880	49
347	20241227	144800	598054170	7860	7890	7890	7860	27
348	20241227	144700	597841170	7900	7890	7910	7860	191
349	20241227	144600	596334400	7910	7900	7910	7890	547
350	20241227	144500	592012020	7900	7900	7900	7880	140
351	20241227	144400	590906720	7900	7890	7900	7890	165
352	20241227	144300	589603960	7870	7890	7900	7870	420
353	20241227	144200	586292840	7900	7900	7900	7900	20
354	20241227	144100	586134840	7880	7900	7900	7880	376
355	20241227	144000	583168350	7900	7890	7900	7890	211
356	20241227	143900	581503430	7900	7880	7900	7880	155
357	20241227	143800	580280400	7890	7900	7900	7880	78
358	20241227	143700	579665100	7890	7890	7890	7890	264
359	20241227	143600	577582140	7890	7890	7890	7870	86
360	20241227	143500	576903920	7890	7880	7890	7870	147
361	20241227	143400	575746700	7880	7880	7880	7880	1077
362	20241227	143300	567259940	7880	7880	7880	7860	40
363	20241227	143200	566945140	7880	7880	7880	7880	14
364	20241227	143100	566834820	7870	7870	7880	7860	221
365	20241227	143000	565095420	7880	7880	7880	7880	19
366	20241227	142900	564945700	7850	7870	7870	7840	37
367	20241227	142800	564655030	7850	7850	7850	7850	172
368	20241227	142700	563304830	7870	7870	7870	7870	175
369	20241227	142600	561927580	7870	7870	7870	7840	28
370	20241227	142500	561707530	7860	7860	7860	7860	24
371	20241227	142400	561518890	7840	7860	7870	7840	229
372	20241227	142300	559719960	7880	7880	7880	7870	71
373	20241227	142200	559160980	7880	7880	7880	7880	0
374	20241227	142100	559160980	7880	7880	7880	7880	6
375	20241227	142000	559113700	7880	7880	7880	7880	6
376	20241227	141900	559066420	7860	7860	7860	7860	6
377	20241227	141800	559019260	7880	7860	7880	7860	42
378	20241227	141700	558689020	7860	7860	7860	7860	6
379	20241227	141600	558641860	7860	7860	7860	7860	2
380	20241227	141500	558626140	7880	7870	7880	7870	436
381	20241227	141400	555194760	7850	7860	7860	7840	68
382	20241227	141300	554660480	7860	7860	7860	7860	63
383	20241227	141200	554165300	7830	7840	7860	7830	70
384	20241227	141100	553616860	7840	7840	7840	7840	0
385	20241227	141000	553616860	7840	7850	7850	7830	113
386	20241227	140900	552729920	7850	7860	7860	7840	7
387	20241227	140800	552674930	7860	7860	7860	7860	0
388	20241227	140700	552674930	7860	7840	7860	7840	7
389	20241227	140600	552619930	7860	7840	7860	7840	16
390	20241227	140500	552494430	7840	7840	7840	7840	8
391	20241227	140400	552431710	7850	7850	7850	7850	206
392	20241227	140300	550814610	7850	7850	7850	7850	0
393	20241227	140200	550814610	7850	7850	7850	7850	0
394	20241227	140100	550814610	7850	7850	7850	7850	0
395	20241227	140000	550814610	7850	7850	7850	7850	0
396	20241227	135900	550814610	7850	7850	7850	7850	3
397	20241227	135800	550791060	7830	7830	7830	7830	0
398	20241227	135700	550791060	7830	7830	7830	7830	0
399	20241227	135600	550791060	7830	7830	7830	7830	0
400	20241227	135500	550791060	7830	7830	7830	7830	1
401	20241227	135400	550783230	7850	7850	7850	7850	0
402	20241227	135300	550783230	7850	7820	7850	7820	21
403	20241227	135200	550618920	7830	7830	7830	7830	0
404	20241227	135100	550618920	7830	7830	7830	7830	0
405	20241227	135000	550618920	7830	7830	7830	7830	0
406	20241227	134900	550618920	7830	7830	7830	7830	0
407	20241227	134800	550618920	7830	7820	7830	7810	188
408	20241227	134700	549148750	7850	7830	7850	7830	4
409	20241227	134600	549117410	7830	7830	7830	7830	1
410	20241227	134500	549109580	7830	7830	7830	7830	1
411	20241227	134400	549101750	7850	7850	7850	7850	2
412	20241227	134300	549086050	7830	7830	7830	7830	42
413	20241227	134200	548757190	7850	7850	7850	7850	5
414	20241227	134100	548717940	7830	7830	7830	7830	4
415	20241227	134000	548686620	7830	7830	7830	7830	0
416	20241227	133900	548686620	7830	7850	7850	7830	90
417	20241227	133800	547980920	7850	7830	7850	7830	352
418	20241227	133700	545224740	7830	7830	7830	7830	0
419	20241227	133600	545224740	7830	7810	7830	7810	20
420	20241227	133500	545068160	7830	7830	7830	7830	3
421	20241227	133400	545044670	7830	7830	7830	7830	5
422	20241227	133300	545005520	7850	7850	7850	7850	256
423	20241227	133200	542995920	7850	7850	7850	7850	0
424	20241227	133100	542995920	7850	7830	7850	7830	2
425	20241227	133000	542980240	7850	7850	7850	7850	1
426	20241227	132900	542972390	7830	7830	7830	7830	218
427	20241227	132800	541265450	7810	7810	7810	7810	0
428	20241227	132700	541265450	7810	7810	7810	7810	0
429	20241227	132600	541265450	7810	7800	7810	7800	118
430	20241227	132500	540344870	7810	7810	7810	7810	7
431	20241227	132400	540290200	7810	7810	7810	7810	55
432	20241227	132300	539860650	7800	7810	7810	7800	2513
433	20241227	132200	520257550	7830	7830	7830	7830	130
434	20241227	132100	519239650	7830	7830	7830	7830	0
435	20241227	132000	519239650	7830	7830	7850	7830	227
436	20241227	131900	517462220	7810	7830	7830	7810	979
437	20241227	131800	509810650	7800	7810	7810	7790	5012
438	20241227	131700	470714820	7850	7850	7850	7850	0
439	20241227	131600	470714820	7850	7850	7850	7850	0
440	20241227	131500	470714820	7850	7850	7850	7850	0
441	20241227	131400	470714820	7850	7830	7850	7830	10
442	20241227	131300	470636500	7810	7860	7860	7810	4
443	20241227	131200	470605110	7820	7820	7840	7810	307
444	20241227	131100	468203650	7840	7840	7840	7840	1
445	20241227	131000	468195810	7820	7820	7820	7820	1
446	20241227	130900	468187990	7820	7820	7820	7820	7
447	20241227	130800	468133250	7820	7840	7840	7820	9
448	20241227	130700	468062830	7820	7820	7820	7820	61
449	20241227	130600	467585810	7840	7840	7840	7840	0
450	20241227	130500	467585810	7840	7840	7840	7840	608
451	20241227	130400	462819090	7840	7840	7840	7840	0
452	20241227	130300	462819090	7840	7840	7840	7840	428
453	20241227	130200	459463570	7840	7840	7840	7840	2
454	20241227	130100	459447890	7820	7820	7820	7820	1
455	20241227	130000	459440070	7820	7820	7820	7820	20
456	20241227	125900	459283670	7840	7820	7840	7820	4
457	20241227	125800	459252370	7820	7830	7830	7820	200
458	20241227	125700	457686590	7860	7840	7860	7840	13
459	20241227	125600	457584610	7830	7840	7840	7830	97
460	20241227	125500	456824140	7860	7860	7860	7860	0
461	20241227	125400	456824140	7860	7860	7860	7860	1
462	20241227	125300	456816280	7840	7840	7840	7840	2
463	20241227	125200	456800600	7850	7850	7850	7850	30
464	20241227	125100	456565100	7860	7860	7860	7860	5
465	20241227	125000	456525800	7860	7840	7860	7840	2
466	20241227	124900	456510100	7860	7860	7860	7860	2
467	20241227	124800	456494380	7860	7840	7860	7840	2
468	20241227	124700	456478680	7840	7840	7840	7840	0
469	20241227	124600	456478680	7840	7840	7840	7840	5
470	20241227	124500	456439480	7840	7840	7840	7840	20
471	20241227	124400	456282680	7860	7860	7860	7860	34
472	20241227	124300	456015440	7840	7840	7840	7840	2
473	20241227	124200	455999760	7840	7840	7840	7840	0
474	20241227	124100	455999760	7840	7840	7840	7840	2
475	20241227	124000	455984080	7860	7860	7860	7860	1
476	20241227	123900	455976220	7860	7860	7860	7840	10
477	20241227	123800	455897780	7840	7840	7840	7840	0
478	20241227	123700	455897780	7840	7840	7860	7840	123
479	20241227	123600	454933440	7840	7890	7890	7840	725
480	20241227	123500	449235280	7890	7890	7890	7890	2
481	20241227	123400	449219500	7860	7850	7860	7840	728
482	20241227	123300	443504810	7850	7850	7850	7850	11
483	20241227	123200	443418460	7860	7860	7860	7860	0
484	20241227	123100	443418460	7860	7860	7860	7860	1
485	20241227	123000	443410600	7840	7840	7840	7840	1
486	20241227	122900	443402760	7860	7840	7860	7840	11
487	20241227	122800	443316500	7860	7840	7860	7840	91
488	20241227	122700	442603020	7840	7840	7840	7840	1
489	20241227	122600	442595180	7820	7820	7820	7820	0
490	20241227	122500	442595180	7820	7840	7840	7820	14
491	20241227	122400	442485500	7830	7830	7830	7830	22
492	20241227	122300	442313240	7810	7810	7810	7810	0
493	20241227	122200	442313240	7810	7830	7830	7810	3
494	20241227	122100	442289790	7810	7810	7810	7810	28
495	20241227	122000	442071110	7810	7810	7810	7810	3
496	20241227	121900	442047680	7830	7830	7830	7830	3
497	20241227	121800	442024190	7810	7810	7810	7810	15
498	20241227	121700	441907040	7830	7810	7830	7810	192
499	20241227	121600	440407500	7820	7820	7830	7820	1613
500	20241227	121500	427790610	7820	7810	7820	7810	250
501	20241227	121400	425835630	7820	7810	7820	7810	26
502	20241227	121300	425632410	7800	7800	7800	7800	1
503	20241227	121200	425624610	7820	7820	7820	7820	26
504	20241227	121100	425421290	7830	7830	7830	7830	3
505	20241227	121000	425397800	7830	7830	7830	7830	0
506	20241227	120900	425397800	7830	7830	7830	7830	0
507	20241227	120800	425397800	7830	7810	7830	7810	8
508	20241227	120700	425335300	7830	7830	7830	7830	0
509	20241227	120600	425335300	7830	7780	7830	7780	49
510	20241227	120500	424954030	7810	7790	7810	7790	2
511	20241227	120400	424938430	7790	7780	7810	7780	30
512	20241227	120300	424704990	7820	7800	7820	7800	2
513	20241227	120200	424689370	7820	7820	7820	7820	0
514	20241227	120100	424689370	7820	7840	7840	7800	3
515	20241227	120000	424665910	7820	7820	7820	7820	522
516	20241227	115900	420583870	7820	7840	7840	7820	5
517	20241227	115800	420544730	7840	7820	7840	7820	9
518	20241227	115700	420474330	7840	7840	7840	7840	1
519	20241227	115600	420466490	7830	7830	7830	7820	87
520	20241227	115500	419786130	7820	7830	7840	7820	628
521	20241227	115400	414871570	7820	7820	7820	7820	200
522	20241227	115300	413307570	7840	7840	7840	7840	0
523	20241227	115200	413307570	7840	7840	7840	7840	0
524	20241227	115100	413307570	7840	7830	7840	7830	2
525	20241227	115000	413291900	7850	7850	7850	7850	0
526	20241227	114900	413291900	7850	7830	7850	7830	10
527	20241227	114800	413213560	7830	7830	7830	7830	79
528	20241227	114700	412594990	7810	7810	7830	7810	66
529	20241227	114600	412079470	7810	7810	7810	7810	72
530	20241227	114500	411517150	7790	7790	7790	7790	131
531	20241227	114400	410496660	7830	7790	7830	7780	653
532	20241227	114300	405413090	7830	7840	7840	7720	5387
533	20241227	114200	363478770	7820	7830	7830	7820	16
534	20241227	114100	363353550	7840	7820	7840	7820	20
535	20241227	114000	363197130	7820	7830	7830	7820	76
536	20241227	113900	362602710	7830	7820	7830	7820	64
537	20241227	113800	362102210	7830	7830	7830	7830	304
538	20241227	113700	359721890	7830	7830	7830	7830	400
539	20241227	113600	356589890	7830	7830	7830	7830	377
540	20241227	113500	353637980	7830	7830	7830	7830	25
541	20241227	113400	353442230	7840	7840	7840	7840	523
542	20241227	113300	349341910	7840	7840	7850	7840	358
543	20241227	113200	346535160	7840	7850	7850	7840	247
544	20241227	113100	344598200	7850	7850	7850	7850	3
545	20241227	113000	344574650	7850	7870	7870	7850	2539
546	20241227	112900	324632070	7900	7900	7900	7900	1
547	20241227	112800	324624170	7870	7870	7870	7870	19
548	20241227	112700	324474640	7930	7930	7930	7930	0
549	20241227	112600	324474640	7930	7930	7930	7930	0
550	20241227	112500	324474640	7930	7860	7930	7860	53
551	20241227	112400	324057720	7860	7860	7870	7860	249
552	20241227	112300	322100480	7870	7860	7870	7860	21
553	20241227	112200	321935320	7870	7870	7870	7870	15
554	20241227	112100	321817270	7860	7870	7870	7860	526
555	20241227	112000	317677910	7870	7870	7870	7870	173
556	20241227	111900	316316400	7870	7880	7880	7870	382
557	20241227	111800	313306510	7880	7880	7880	7880	4
558	20241227	111700	313274990	7880	7880	7880	7880	130
559	20241227	111600	312250590	7880	7880	7880	7880	0
560	20241227	111500	312250590	7880	7880	7880	7880	1
561	20241227	111400	312242710	7880	7880	7880	7880	120
562	20241227	111300	311297110	7890	7890	7900	7880	1219
563	20241227	111200	301669300	7890	7890	7890	7890	0
564	20241227	111100	301669300	7890	7890	7890	7890	860
565	20241227	111000	294883900	7890	7890	7890	7890	0
566	20241227	110900	294883900	7890	7890	7890	7890	55
567	20241227	110800	294449950	7900	7900	7900	7900	340
568	20241227	110700	291763950	7900	7920	7920	7900	1105
569	20241227	110600	283030200	7920	7920	7920	7920	231
570	20241227	110500	281200680	7930	7930	7930	7930	0
571	20241227	110400	281200680	7930	7930	7930	7930	101
572	20241227	110300	280399750	7930	7930	7930	7930	97
573	20241227	110200	279630540	7930	7950	7950	7930	427
574	20241227	110100	276240320	7950	7950	7950	7950	100
575	20241227	110000	275445320	7960	7980	7980	7960	319
576	20241227	105900	272904680	7980	7980	7980	7960	39
577	20241227	105800	272593660	7960	7980	7980	7960	92
578	20241227	105700	271861300	7960	7960	7960	7960	1
579	20241227	105600	271853340	7980	7960	7980	7960	2
580	20241227	105500	271837400	7960	7960	7960	7960	2
581	20241227	105400	271821480	7980	7970	7980	7970	2
582	20241227	105300	271805530	7970	7970	7970	7970	2
583	20241227	105200	271789590	7960	7960	7960	7960	4
584	20241227	105100	271757750	7980	7980	7980	7980	28
585	20241227	105000	271534310	7980	7970	7980	7960	49
586	20241227	104900	271143830	7970	7970	7970	7970	37
587	20241227	104800	270848940	7970	7980	7980	7970	201
588	20241227	104700	269245710	7980	7980	7980	7980	8
589	20241227	104600	269181870	8000	8000	8000	8000	1
590	20241227	104500	269173870	7980	7990	7990	7980	149
591	20241227	104400	267984350	8000	7990	8000	7990	43
592	20241227	104300	267640750	7990	8020	8020	7990	542
593	20241227	104200	263310110	8000	8000	8000	7990	552
594	20241227	104100	258896320	8010	8010	8010	8010	66
595	20241227	104000	258367660	8020	8010	8020	8000	32
596	20241227	103900	258111340	8000	8040	8040	8000	636
597	20241227	103800	253017390	8020	8040	8040	8020	11
598	20241227	103700	252929150	8010	8010	8010	8010	80
599	20241227	103600	252288350	8030	8050	8050	8030	110
600	20241227	103500	251403050	8020	8010	8030	8010	6
601	20241227	103400	251354930	8050	8040	8050	8040	9
602	20241227	103300	251282540	8020	8030	8030	8020	21
603	20241227	103200	251114110	8020	8020	8020	8020	0
604	20241227	103100	251114110	8020	8020	8020	8020	67
605	20241227	103000	250576770	8030	8030	8030	8030	0
606	20241227	102900	250576770	8030	8030	8030	8030	2
607	20241227	102800	250560710	8050	8050	8050	8050	0
608	20241227	102700	250560710	8050	8050	8050	8050	0
609	20241227	102600	250560710	8050	8050	8050	8050	3
610	20241227	102500	250536560	8010	8030	8050	8010	675
611	20241227	102400	245125300	8030	8030	8030	8030	11
612	20241227	102300	245036970	8050	8020	8050	8020	11
613	20241227	102200	244948700	8040	8040	8040	8040	0
614	20241227	102100	244948700	8040	8030	8040	8020	7
615	20241227	102000	244892510	8030	8030	8030	8030	23
616	20241227	101900	244707820	8030	8030	8030	8030	19
617	20241227	101800	244555250	8040	8040	8040	8040	0
618	20241227	101700	244555250	8040	8030	8040	8030	263
619	20241227	101600	242443350	8040	8030	8040	8030	43
620	20241227	101500	242097750	8040	8040	8040	8040	0
621	20241227	101400	242097750	8040	8030	8040	8030	131
622	20241227	101300	241045790	8060	8060	8060	8060	1
623	20241227	101200	241037730	8040	8070	8080	8040	918
624	20241227	101100	233639350	8060	8070	8070	8060	986
625	20241227	101000	225685290	8070	8060	8070	8060	3286
626	20241227	100900	199188630	8060	8060	8060	8050	2309
627	20241227	100800	180582180	8050	8050	8060	8040	4376
628	20241227	100700	145339370	8050	8050	8050	8030	1380
629	20241227	100600	134245810	8060	8040	8060	8040	902
630	20241227	100500	126987700	8030	8050	8050	8030	1687
631	20241227	100400	113422340	8040	8000	8040	8000	2565
632	20241227	100300	92835220	8000	8000	8000	8000	0
633	20241227	100200	92835220	8000	8000	8000	8000	13
634	20241227	100100	92731220	8000	8000	8000	8000	100
635	20241227	100000	91931220	8000	8000	8000	8000	23
636	20241227	095900	91747220	8020	7990	8020	7990	1147
637	20241227	095800	82572480	8000	8000	8000	8000	2
638	20241227	095700	82556480	8000	8000	8000	8000	0
639	20241227	095600	82556480	8000	8000	8000	8000	0
640	20241227	095500	82556480	8000	7980	8000	7980	3
641	20241227	095400	82532520	8020	8020	8020	8020	0
642	20241227	095300	82532520	8020	8020	8020	8020	0
643	20241227	095200	82532520	8020	8020	8020	8020	0
644	20241227	095100	82532520	8020	8020	8020	8020	0
645	20241227	095000	82532520	8020	8020	8020	8020	0
646	20241227	094900	82532520	8020	7990	8020	7990	31
647	20241227	094800	82284770	8020	8020	8020	8020	0
648	20241227	094700	82284770	8020	8020	8020	8020	0
649	20241227	094600	82284770	8020	8000	8020	7990	16
650	20241227	094500	82156820	8010	8000	8010	8000	2
651	20241227	094400	82140810	8000	7990	8000	7990	5
652	20241227	094300	82100850	7970	7990	7990	7950	13
653	20241227	094200	81997260	7990	7990	7990	7990	3
654	20241227	094100	81973290	7990	7950	7990	7950	132
655	20241227	094000	80923850	7960	7960	7970	7960	30
656	20241227	093900	80685040	7940	7970	7970	7930	437
657	20241227	093800	77218620	7970	7930	7970	7930	234
658	20241227	093700	75362340	7950	7950	7950	7950	10
659	20241227	093600	75282840	7990	7940	7990	7930	190
660	20241227	093500	73774870	8000	8000	8000	8000	0
661	20241227	093400	73774870	8000	8000	8000	7950	172
662	20241227	093300	72407370	7960	7970	7970	7960	248
663	20241227	093200	70433180	8010	7980	8010	7970	458
664	20241227	093100	66779980	7990	7990	8000	7990	411
665	20241227	093000	63495920	8000	8000	8000	8000	4
666	20241227	092900	63463920	8020	8010	8020	8000	272
667	20241227	092800	61287040	8020	7980	8020	7980	2442
668	20241227	092700	41765760	7970	7940	7970	7940	1397
669	20241227	092600	30663590	7940	7900	7940	7900	8
670	20241227	092500	30600270	7910	7910	7910	7910	234
671	20241227	092400	28749330	7910	7940	7940	7910	91
672	20241227	092300	28028550	7950	7950	7950	7950	0
673	20241227	092200	28028550	7950	7950	7950	7950	0
674	20241227	092100	28028550	7950	7950	7950	7950	0
675	20241227	092000	28028550	7950	7950	7950	7950	0
676	20241227	091900	28028550	7950	7910	7950	7910	41
677	20241227	091800	27704200	7950	7950	7950	7950	25
678	20241227	091700	27505450	7950	7950	7950	7950	1
679	20241227	091600	27497500	7910	7960	7960	7910	35
680	20241227	091500	27220350	7960	7960	7960	7960	0
681	20241227	091400	27220350	7960	7960	7960	7960	10
682	20241227	091300	27140750	7960	7960	7960	7960	0
683	20241227	091200	27140750	7960	7960	7960	7960	23
684	20241227	091100	26957670	7960	7960	7960	7960	0
685	20241227	091000	26957670	7960	7960	7960	7900	803
686	20241227	090900	20601960	7950	7950	7950	7950	0
687	20241227	090800	20601960	7950	7940	7950	7940	51
688	20241227	090700	20196520	7940	7960	7960	7940	2
689	20241227	090600	20180620	7920	7920	7920	7920	125
690	20241227	090500	19190620	7910	7910	7920	7900	188
691	20241227	090400	17703770	7910	7960	7960	7910	1195
692	20241227	090300	8232680	8040	8040	8040	8040	0
693	20241227	090200	8232680	8040	8040	8040	8040	50
694	20241227	090100	7830680	8040	8020	8040	8020	392
695	20241227	090000	4682850	8010	7940	8010	7900	591