KissMeData/049950/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	193300	1087056840	19100	19100	19100	19100	260
3	20241227	193200	1087056840	19100	19100	19100	19100	0
4	20241227	193100	1087056840	19100	19100	19100	19100	0
5	20241227	193000	1087056840	19100	19100	19100	19100	0
6	20241227	192900	1087056840	19100	19100	19100	19100	0
7	20241227	192800	1087056840	19100	19100	19100	19100	0
8	20241227	192700	1087056840	19100	19100	19100	19100	0
9	20241227	192600	1087056840	19100	19100	19100	19100	0
10	20241227	192500	1087056840	19100	19100	19100	19100	0
11	20241227	192400	1087056840	19100	19100	19100	19100	0
12	20241227	192300	1087056840	19100	19100	19100	19100	0
13	20241227	192200	1087056840	19100	19100	19100	19100	0
14	20241227	192100	1087056840	19100	19100	19100	19100	0
15	20241227	192000	1087056840	19100	19100	19100	19100	0
16	20241227	191900	1087056840	19100	19100	19100	19100	0
17	20241227	191800	1087056840	19100	19100	19100	19100	0
18	20241227	191700	1087056840	19100	19100	19100	19100	0
19	20241227	191600	1087056840	19100	19100	19100	19100	0
20	20241227	191500	1087056840	19100	19100	19100	19100	0
21	20241227	191400	1087056840	19100	19100	19100	19100	0
22	20241227	191300	1087056840	19100	19100	19100	19100	0
23	20241227	191200	1087056840	19100	19100	19100	19100	0
24	20241227	191100	1087056840	19100	19100	19100	19100	0
25	20241227	191000	1087056840	19100	19100	19100	19100	0
26	20241227	190900	1087056840	19100	19100	19100	19100	0
27	20241227	190800	1087056840	19100	19100	19100	19100	0
28	20241227	190700	1087056840	19100	19100	19100	19100	0
29	20241227	190600	1087056840	19100	19100	19100	19100	0
30	20241227	190500	1087056840	19100	19100	19100	19100	0
31	20241227	190400	1087056840	19100	19100	19100	19100	0
32	20241227	190300	1087056840	19100	19100	19100	19100	260
33	20241227	190200	1087056840	19100	19100	19100	19100	0
34	20241227	190100	1087056840	19100	19100	19100	19100	0
35	20241227	190000	1087056840	19100	19100	19100	19100	0
36	20241227	185900	1087056840	19100	19100	19100	19100	0
37	20241227	185800	1087056840	19100	19100	19100	19100	0
38	20241227	185700	1087056840	19100	19100	19100	19100	0
39	20241227	185600	1087056840	19100	19100	19100	19100	0
40	20241227	185500	1087056840	19100	19100	19100	19100	0
41	20241227	185400	1087056840	19100	19100	19100	19100	0
42	20241227	185300	1087056840	19100	19100	19100	19100	0
43	20241227	185200	1087056840	19100	19100	19100	19100	0
44	20241227	185100	1087056840	19100	19100	19100	19100	0
45	20241227	185000	1087056840	19100	19100	19100	19100	0
46	20241227	184900	1087056840	19100	19100	19100	19100	0
47	20241227	184800	1087056840	19100	19100	19100	19100	0
48	20241227	184700	1087056840	19100	19100	19100	19100	0
49	20241227	184600	1087056840	19100	19100	19100	19100	0
50	20241227	184500	1087056840	19100	19100	19100	19100	0
51	20241227	184400	1087056840	19100	19100	19100	19100	0
52	20241227	184300	1087056840	19100	19100	19100	19100	0
53	20241227	184200	1087056840	19100	19100	19100	19100	0
54	20241227	184100	1087056840	19100	19100	19100	19100	0
55	20241227	184000	1087056840	19100	19100	19100	19100	0
56	20241227	183900	1087056840	19100	19100	19100	19100	0
57	20241227	183800	1087056840	19100	19100	19100	19100	0
58	20241227	183700	1087056840	19100	19100	19100	19100	0
59	20241227	183600	1087056840	19100	19100	19100	19100	0
60	20241227	183500	1087056840	19100	19100	19100	19100	0
61	20241227	183400	1087056840	19100	19100	19100	19100	0
62	20241227	183300	1087056840	19100	19100	19100	19100	260
63	20241227	183200	1087056840	19100	19100	19100	19100	0
64	20241227	183100	1087056840	19100	19100	19100	19100	0
65	20241227	183000	1087056840	19100	19100	19100	19100	0
66	20241227	182900	1087056840	19100	19100	19100	19100	0
67	20241227	182800	1087056840	19100	19100	19100	19100	0
68	20241227	182700	1087056840	19100	19100	19100	19100	0
69	20241227	182600	1087056840	19100	19100	19100	19100	0
70	20241227	182500	1087056840	19100	19100	19100	19100	0
71	20241227	182400	1087056840	19100	19100	19100	19100	0
72	20241227	182300	1087056840	19100	19100	19100	19100	0
73	20241227	182200	1087056840	19100	19100	19100	19100	0
74	20241227	182100	1087056840	19100	19100	19100	19100	0
75	20241227	182000	1087056840	19100	19100	19100	19100	0
76	20241227	181900	1087056840	19100	19100	19100	19100	0
77	20241227	181800	1087056840	19100	19100	19100	19100	0
78	20241227	181700	1087056840	19100	19100	19100	19100	0
79	20241227	181600	1087056840	19100	19100	19100	19100	0
80	20241227	181500	1087056840	19100	19100	19100	19100	0
81	20241227	181400	1087056840	19100	19100	19100	19100	0
82	20241227	181300	1087056840	19100	19100	19100	19100	0
83	20241227	181200	1087056840	19100	19100	19100	19100	0
84	20241227	181100	1087056840	19100	19100	19100	19100	0
85	20241227	181000	1087056840	19100	19100	19100	19100	0
86	20241227	180900	1087056840	19100	19100	19100	19100	0
87	20241227	180800	1087056840	19100	19100	19100	19100	0
88	20241227	180700	1087056840	19100	19100	19100	19100	0
89	20241227	180600	1087056840	19100	19100	19100	19100	0
90	20241227	180500	1087056840	19100	19100	19100	19100	0
91	20241227	180400	1087056840	19100	19100	19100	19100	0
92	20241227	180300	1087056840	19100	19100	19100	19100	260
93	20241227	180200	1087056840	19100	19100	19100	19100	0
94	20241227	180100	1087056840	19100	19100	19100	19100	0
95	20241227	180000	1087056840	19100	19100	19100	19100	0
96	20241227	175900	1087056840	19100	19100	19100	19100	0
97	20241227	175800	1087056840	19100	19100	19100	19100	0
98	20241227	175700	1087056840	19100	19100	19100	19100	0
99	20241227	175600	1087056840	19100	19100	19100	19100	0
100	20241227	175500	1087056840	19100	19100	19100	19100	0
101	20241227	175400	1087056840	19100	19100	19100	19100	0
102	20241227	175300	1087056840	19100	19100	19100	19100	0
103	20241227	175200	1087056840	19100	19100	19100	19100	0
104	20241227	175100	1087056840	19100	19100	19100	19100	0
105	20241227	175000	1087056840	19100	19100	19100	19100	0
106	20241227	174900	1087056840	19100	19100	19100	19100	0
107	20241227	174800	1087056840	19100	19100	19100	19100	0
108	20241227	174700	1087056840	19100	19100	19100	19100	0
109	20241227	174600	1087056840	19100	19100	19100	19100	0
110	20241227	174500	1087056840	19100	19100	19100	19100	0
111	20241227	174400	1087056840	19100	19100	19100	19100	0
112	20241227	174300	1087056840	19100	19100	19100	19100	0
113	20241227	174200	1087056840	19100	19100	19100	19100	0
114	20241227	174100	1087056840	19100	19100	19100	19100	0
115	20241227	174000	1087056840	19100	19100	19100	19100	0
116	20241227	173900	1087056840	19100	19100	19100	19100	0
117	20241227	173800	1087056840	19100	19100	19100	19100	0
118	20241227	173700	1087056840	19100	19100	19100	19100	0
119	20241227	173600	1087056840	19100	19100	19100	19100	0
120	20241227	173500	1087056840	19100	19100	19100	19100	0
121	20241227	173400	1087056840	19100	19100	19100	19100	0
122	20241227	173300	1087056840	19100	19100	19100	19100	260
123	20241227	173200	1087056840	19100	19100	19100	19100	0
124	20241227	173100	1087056840	19100	19100	19100	19100	0
125	20241227	173000	1087056840	19100	19100	19100	19100	0
126	20241227	172900	1087056840	19100	19100	19100	19100	0
127	20241227	172800	1087056840	19100	19100	19100	19100	0
128	20241227	172700	1087056840	19100	19100	19100	19100	0
129	20241227	172600	1087056840	19100	19100	19100	19100	0
130	20241227	172500	1087056840	19100	19100	19100	19100	0
131	20241227	172400	1087056840	19100	19100	19100	19100	0
132	20241227	172300	1087056840	19100	19100	19100	19100	0
133	20241227	172200	1087056840	19100	19100	19100	19100	0
134	20241227	172100	1087056840	19100	19100	19100	19100	0
135	20241227	172000	1087056840	19100	19100	19100	19100	0
136	20241227	171900	1087056840	19100	19100	19100	19100	0
137	20241227	171800	1087056840	19100	19100	19100	19100	0
138	20241227	171700	1087056840	19100	19100	19100	19100	0
139	20241227	171600	1087056840	19100	19100	19100	19100	0
140	20241227	171500	1087056840	19100	19100	19100	19100	0
141	20241227	171400	1087056840	19100	19100	19100	19100	0
142	20241227	171300	1087056840	19100	19100	19100	19100	0
143	20241227	171200	1087056840	19100	19100	19100	19100	0
144	20241227	171100	1087056840	19100	19100	19100	19100	0
145	20241227	171000	1087056840	19100	19100	19100	19100	0
146	20241227	170900	1087056840	19100	19100	19100	19100	0
147	20241227	170800	1087056840	19100	19100	19100	19100	0
148	20241227	170700	1087056840	19100	19100	19100	19100	0
149	20241227	170600	1087056840	19100	19100	19100	19100	0
150	20241227	170500	1087056840	19100	19100	19100	19100	0
151	20241227	170400	1087056840	19100	19100	19100	19100	0
152	20241227	170300	1087056840	19100	19100	19100	19100	260
153	20241227	170200	1087056840	19100	19100	19100	19100	0
154	20241227	170100	1087056840	19100	19100	19100	19100	0
155	20241227	170000	1087056840	19100	19100	19100	19100	0
156	20241227	165900	1087056840	19100	19100	19100	19100	0
157	20241227	165800	1087056840	19100	19100	19100	19100	0
158	20241227	165700	1087056840	19100	19100	19100	19100	0
159	20241227	165600	1087056840	19100	19100	19100	19100	0
160	20241227	165500	1087056840	19100	19100	19100	19100	0
161	20241227	165400	1087056840	19100	19100	19100	19100	0
162	20241227	165300	1087056840	19100	19100	19100	19100	0
163	20241227	165200	1087056840	19100	19100	19100	19100	0
164	20241227	165100	1087056840	19100	19100	19100	19100	0
165	20241227	165000	1087056840	19100	19100	19100	19100	0
166	20241227	164900	1087056840	19100	19100	19100	19100	0
167	20241227	164800	1087056840	19100	19100	19100	19100	0
168	20241227	164700	1087056840	19100	19100	19100	19100	0
169	20241227	164600	1087056840	19100	19100	19100	19100	0
170	20241227	164500	1087056840	19100	19100	19100	19100	0
171	20241227	164400	1087056840	19100	19100	19100	19100	0
172	20241227	164300	1087056840	19100	19100	19100	19100	0
173	20241227	164200	1087056840	19100	19100	19100	19100	0
174	20241227	164100	1087056840	19100	19100	19100	19100	0
175	20241227	164000	1087056840	19100	19100	19100	19100	0
176	20241227	163900	1087056840	19100	19100	19100	19100	0
177	20241227	163800	1087056840	19100	19100	19100	19100	0
178	20241227	163700	1087056840	19100	19100	19100	19100	0
179	20241227	163600	1087056840	19100	19100	19100	19100	0
180	20241227	163500	1087056840	19100	19100	19100	19100	0
181	20241227	163400	1087056840	19100	19100	19100	19100	0
182	20241227	163300	1087056840	19100	19100	19100	19100	260
183	20241227	163200	1087056840	19100	19100	19100	19100	0
184	20241227	163100	1087056840	19100	19100	19100	19100	0
185	20241227	163000	1087056840	19100	19100	19100	19100	0
186	20241227	162900	1087056840	19100	19100	19100	19100	0
187	20241227	162800	1087056840	19100	19100	19100	19100	0
188	20241227	162700	1087056840	19100	19100	19100	19100	0
189	20241227	162600	1087056840	19100	19100	19100	19100	0
190	20241227	162500	1087056840	19100	19100	19100	19100	0
191	20241227	162400	1087056840	19100	19100	19100	19100	0
192	20241227	162300	1087056840	19100	19100	19100	19100	0
193	20241227	162200	1087056840	19100	19100	19100	19100	0
194	20241227	162100	1087056840	19100	19100	19100	19100	0
195	20241227	162000	1087056840	19100	19100	19100	19100	0
196	20241227	161900	1087056840	19100	19100	19100	19100	0
197	20241227	161800	1087056840	19100	19100	19100	19100	0
198	20241227	161700	1087056840	19100	19100	19100	19100	0
199	20241227	161600	1087056840	19100	19100	19100	19100	0
200	20241227	161500	1087056840	19100	19100	19100	19100	0
201	20241227	161400	1087056840	19100	19100	19100	19100	0
202	20241227	161300	1087056840	19100	19100	19100	19100	0
203	20241227	161200	1087056840	19100	19100	19100	19100	0
204	20241227	161100	1087056840	19100	19100	19100	19100	0
205	20241227	161000	1087056840	19100	19100	19100	19100	0
206	20241227	160900	1087056840	19100	19100	19100	19100	0
207	20241227	160800	1087056840	19100	19100	19100	19100	0
208	20241227	160700	1087056840	19100	19100	19100	19100	0
209	20241227	160600	1087056840	19100	19100	19100	19100	0
210	20241227	160500	1087056840	19100	19100	19100	19100	0
211	20241227	160400	1087056840	19100	19100	19100	19100	0
212	20241227	160300	1087056840	19100	19100	19100	19100	260
213	20241227	160200	1087056840	19100	19100	19100	19100	0
214	20241227	160100	1087056840	19100	19100	19100	19100	0
215	20241227	160000	1087056840	19100	19100	19100	19100	0
216	20241227	155900	1087056840	19100	19100	19100	19100	0
217	20241227	155800	1087056840	19100	19100	19100	19100	0
218	20241227	155700	1087056840	19100	19100	19100	19100	0
219	20241227	155600	1087056840	19100	19100	19100	19100	0
220	20241227	155500	1087056840	19100	19100	19100	19100	0
221	20241227	155400	1087056840	19100	19100	19100	19100	0
222	20241227	155300	1087056840	19100	19100	19100	19100	0
223	20241227	155200	1087056840	19100	19100	19100	19100	0
224	20241227	155100	1087056840	19100	19100	19100	19100	0
225	20241227	155000	1087056840	19100	19100	19100	19100	0
226	20241227	154900	1087056840	19100	19100	19100	19100	0
227	20241227	154800	1087056840	19100	19100	19100	19100	0
228	20241227	154700	1087056840	19100	19100	19100	19100	0
229	20241227	154600	1087056840	19100	19100	19100	19100	0
230	20241227	154500	1087056840	19100	19100	19100	19100	0
231	20241227	154400	1087056840	19100	19100	19100	19100	0
232	20241227	154300	1087056840	19100	19100	19100	19100	0
233	20241227	154200	1087056840	19100	19100	19100	19100	0
234	20241227	154100	1087056840	19100	19100	19100	19100	0
235	20241227	154000	1087056840	19100	19100	19100	19100	0
236	20241227	153900	1087056840	19100	19100	19100	19100	0
237	20241227	153800	1087056840	19100	19100	19100	19100	0
238	20241227	153700	1087056840	19100	19100	19100	19100	0
239	20241227	153600	1087056840	19100	19100	19100	19100	0
240	20241227	153500	1087056840	19100	19100	19100	19100	0
241	20241227	153400	1087056840	19100	19100	19100	19100	0
242	20241227	153300	1087056840	19100	19100	19100	19100	260
243	20241227	153200	1087056840	19100	19100	19100	19100	0
244	20241227	153100	1087056840	19100	19100	19100	19100	0
245	20241227	153000	1087056840	19100	19100	19100	19100	260
246	20241227	152900	1082090840	19100	19100	19100	19100	0
247	20241227	152800	1082090840	19100	19100	19100	19100	0
248	20241227	152700	1082090840	19100	19100	19100	19100	0
249	20241227	152600	1082090840	19100	19100	19100	19100	0
250	20241227	152500	1082090840	19100	19100	19100	19100	0
251	20241227	152400	1082090840	19100	19100	19100	19100	0
252	20241227	152300	1082090840	19100	19100	19100	19100	0
253	20241227	152200	1082090840	19100	19100	19100	19100	0
254	20241227	152100	1082090840	19100	19100	19100	19100	0
255	20241227	152000	1082090840	19100	19100	19100	19100	0
256	20241227	151900	1082090840	19100	19100	19100	19100	56
257	20241227	151800	1081021240	19100	19140	19150	19100	220
258	20241227	151700	1076809360	19150	19100	19150	19100	12
259	20241227	151600	1076580110	19100	19120	19120	19100	131
260	20241227	151500	1074077490	19150	19120	19150	19120	61
261	20241227	151400	1072911140	19170	19170	19170	19170	0
262	20241227	151300	1072911140	19170	19170	19170	19170	1
263	20241227	151200	1072891970	19110	19170	19170	19110	109
264	20241227	151100	1070802680	19170	19170	19180	19170	204
265	20241227	151000	1066891060	19170	19170	19170	19170	40
266	20241227	150900	1066124260	19170	19170	19170	19170	1
267	20241227	150800	1066105090	19170	19170	19170	19170	13
268	20241227	150700	1065855880	19100	19100	19170	19100	350
269	20241227	150600	1059154590	19110	19120	19120	19100	17
270	20241227	150500	1058829760	19120	19120	19120	19090	33
271	20241227	150400	1058199330	19120	19120	19120	19120	11
272	20241227	150300	1057989010	19090	19090	19090	19090	14
273	20241227	150200	1057721750	19100	19100	19100	19100	5
274	20241227	150100	1057626250	19100	19140	19140	19100	11
275	20241227	150000	1057416110	19100	19100	19100	19100	0
276	20241227	145900	1057416110	19100	19100	19100	19100	0
277	20241227	145800	1057416110	19100	19100	19100	19100	2
278	20241227	145700	1057377910	19090	19090	19090	19090	5
279	20241227	145600	1057282460	19090	19100	19100	19090	10
280	20241227	145500	1057091500	19100	19110	19110	19100	130
281	20241227	145400	1054608000	19100	19150	19170	19100	241
282	20241227	145300	1049990700	19100	19100	19100	19100	370
283	20241227	145200	1042923700	19100	19100	19100	19100	200
284	20241227	145100	1039103700	19100	19110	19120	19100	103
285	20241227	145000	1037134810	19120	19120	19120	19120	0
286	20241227	144900	1037134810	19120	19110	19120	19110	5
287	20241227	144800	1037039230	19100	19110	19110	19100	70
288	20241227	144700	1035702030	19100	19100	19100	19100	41
289	20241227	144600	1034918930	19100	19100	19100	19100	0
290	20241227	144500	1034918930	19100	19100	19100	19100	0
291	20241227	144400	1034918930	19100	19100	19100	19100	182
292	20241227	144300	1031442730	19100	19110	19110	19100	26
293	20241227	144200	1030945990	19110	19110	19110	19100	588
294	20241227	144100	1019715050	19110	19110	19110	19110	10
295	20241227	144000	1019523950	19110	19120	19120	19110	74
296	20241227	143900	1018109800	19130	19130	19130	19130	5
297	20241227	143800	1018014150	19130	19130	19130	19130	6
298	20241227	143700	1017899370	19130	19130	19130	19130	0
299	20241227	143600	1017899370	19130	19130	19130	19130	1
300	20241227	143500	1017880240	19130	19120	19130	19120	31
301	20241227	143400	1017287510	19120	19120	19120	19120	0
302	20241227	143300	1017287510	19120	19120	19120	19120	0
303	20241227	143200	1017287510	19120	19120	19120	19120	23
304	20241227	143100	1016847750	19170	19170	19170	19170	5
305	20241227	143000	1016751900	19170	19170	19170	19170	20
306	20241227	142900	1016368500	19180	19180	19180	19180	0
307	20241227	142800	1016368500	19180	19180	19180	19180	100
308	20241227	142700	1014450500	19180	19180	19180	19180	50
309	20241227	142600	1013491500	19180	19100	19180	19100	110
310	20241227	142500	1011390420	19110	19110	19110	19110	121
311	20241227	142400	1009078110	19110	19150	19150	19110	244
312	20241227	142300	1004411380	19190	19190	19190	19190	0
313	20241227	142200	1004411380	19190	19190	19190	19190	0
314	20241227	142100	1004411380	19190	19120	19190	19120	176
315	20241227	142000	1001039630	19110	19110	19110	19110	0
316	20241227	141900	1001039630	19110	19070	19110	19070	153
317	20241227	141800	998117700	19020	19020	19020	19020	1
318	20241227	141700	998098680	19020	19070	19070	19020	3
319	20241227	141600	998041570	19000	19000	19070	19000	297
320	20241227	141500	992383190	18990	18990	18990	18990	7
321	20241227	141400	992250260	18970	18980	18990	18970	129
322	20241227	141300	989802070	18980	18970	18980	18970	49
323	20241227	141200	988872510	18970	18980	18980	18970	111
324	20241227	141100	986765830	18980	18980	18980	18980	0
325	20241227	141000	986765830	18980	18970	18980	18970	51
326	20241227	140900	985798250	18980	18980	18980	18980	0
327	20241227	140800	985798250	18980	18980	18980	18980	0
328	20241227	140700	985798250	18980	18980	18980	18980	0
329	20241227	140600	985798250	18980	18980	18980	18980	0
330	20241227	140500	985798250	18980	18980	18990	18970	62
331	20241227	140400	984621810	18980	18980	18980	18980	0
332	20241227	140300	984621810	18980	18990	18990	18970	40
333	20241227	140200	983862670	18980	18980	18980	18980	0
334	20241227	140100	983862670	18980	18980	18980	18980	9
335	20241227	140000	983691850	18980	18980	18980	18980	95
336	20241227	135900	981888750	18980	18980	18980	18980	10
337	20241227	135800	981698950	18980	18980	18980	18980	0
338	20241227	135700	981698950	18980	18990	18990	18980	50
339	20241227	135600	980749640	18990	18990	18990	18990	31
340	20241227	135500	980160950	19020	19020	19020	19020	0
341	20241227	135400	980160950	19020	19020	19020	19020	0
342	20241227	135300	980160950	19020	18980	19020	18980	20
343	20241227	135200	979780900	18970	18970	18970	18970	0
344	20241227	135100	979780900	18970	18970	18970	18970	45
345	20241227	135000	978927250	19020	19020	19020	19020	0
346	20241227	134900	978927250	19020	19020	19020	19020	24
347	20241227	134800	978470770	19020	19020	19020	19020	1
348	20241227	134700	978451750	19010	19010	19010	19010	1
349	20241227	134600	978432740	18970	18970	18970	18970	58
350	20241227	134500	977332480	18970	18970	18970	18970	1
351	20241227	134400	977313510	18970	18970	18970	18970	0
352	20241227	134300	977313510	18970	18970	18970	18970	30
353	20241227	134200	976744410	18970	18970	18970	18970	12
354	20241227	134100	976516770	19030	19030	19030	19030	0
355	20241227	134000	976516770	19030	19030	19030	19030	0
356	20241227	133900	976516770	19030	18970	19030	18970	58
357	20241227	133800	975415550	19060	19060	19060	19060	0
358	20241227	133700	975415550	19060	19060	19060	19060	0
359	20241227	133600	975415550	19060	19060	19060	19060	0
360	20241227	133500	975415550	19060	19060	19060	19060	0
361	20241227	133400	975415550	19060	19060	19060	19060	0
362	20241227	133300	975415550	19060	19060	19060	19060	0
363	20241227	133200	975415550	19060	19020	19060	19020	143
364	20241227	133100	972692650	19020	19020	19020	19020	6
365	20241227	133000	972578530	19030	19030	19030	19030	0
366	20241227	132900	972578530	19030	19030	19030	19030	0
367	20241227	132800	972578530	19030	19020	19030	19020	41
368	20241227	132700	971798680	18970	18970	18970	18970	0
369	20241227	132600	971798680	18970	18970	18970	18970	0
370	20241227	132500	971798680	18970	19030	19030	18970	42
371	20241227	132400	970999720	19040	19040	19040	19040	0
372	20241227	132300	970999720	19040	19040	19040	19040	6
373	20241227	132200	970885480	19050	19050	19050	19050	0
374	20241227	132100	970885480	19050	19050	19050	19050	1
375	20241227	132000	970866430	19060	19060	19060	19060	0
376	20241227	131900	970866430	19060	19060	19060	19060	0
377	20241227	131800	970866430	19060	19060	19060	19060	0
378	20241227	131700	970866430	19060	19060	19060	19060	0
379	20241227	131600	970866430	19060	19060	19060	19060	3
380	20241227	131500	970809250	19060	18970	19070	18970	1422
381	20241227	131400	943728900	18970	18970	18970	18970	0
382	20241227	131300	943728900	18970	18970	18970	18970	1
383	20241227	131200	943709930	19000	18990	19000	18990	65
384	20241227	131100	942475400	19000	19000	19000	19000	1
385	20241227	131000	942456400	19000	19000	19000	19000	0
386	20241227	130900	942456400	19000	19000	19000	19000	35
387	20241227	130800	941791400	19000	19000	19000	19000	82
388	20241227	130700	940233400	19000	19010	19010	19000	212
389	20241227	130600	936203840	19020	19020	19020	19020	43
390	20241227	130500	935385980	19020	19020	19020	19020	0
391	20241227	130400	935385980	19020	19020	19030	19010	145
392	20241227	130300	932627580	19020	19020	19020	19020	229
393	20241227	130200	928272000	19030	19030	19030	19030	0
394	20241227	130100	928272000	19030	19030	19030	19030	73
395	20241227	130000	926882810	19030	19030	19040	19030	76
396	20241227	125900	925436060	19030	19030	19040	19030	14
397	20241227	125800	925169620	19020	19020	19020	19020	0
398	20241227	125700	925169620	19020	19020	19020	19020	1
399	20241227	125600	925150600	19030	19030	19030	19030	28
400	20241227	125500	924617760	19030	19030	19030	19030	22
401	20241227	125400	924199100	19030	19030	19030	19030	92
402	20241227	125300	922448340	19030	19030	19030	19030	2
403	20241227	125200	922410280	19100	19100	19100	19100	0
404	20241227	125100	922410280	19100	19100	19100	19100	50
405	20241227	125000	921455280	19100	19100	19100	19100	3
406	20241227	124900	921397980	19100	19090	19100	19090	20
407	20241227	124800	921016090	19100	19100	19100	19100	10
408	20241227	124700	920825090	19040	19030	19040	19030	98
409	20241227	124600	918959660	19020	18920	19020	18920	23
410	20241227	124500	918523320	19000	18990	19000	18990	221
411	20241227	124400	914324520	18980	18960	18980	18960	188
412	20241227	124300	910759550	18890	18890	18890	18890	47
413	20241227	124200	909871720	18890	18890	18890	18890	127
414	20241227	124100	907472690	18890	18900	18900	18890	264
415	20241227	124000	902485590	18900	18900	18900	18900	0
416	20241227	123900	902485590	18900	18900	18900	18900	0
417	20241227	123800	902485590	18900	18900	18900	18900	0
418	20241227	123700	902485590	18900	18900	18900	18900	0
419	20241227	123600	902485590	18900	18900	18900	18900	0
420	20241227	123500	902485590	18900	18900	18900	18900	32
421	20241227	123400	901880790	18890	18890	18890	18890	0
422	20241227	123300	901880790	18890	18890	18910	18890	57
423	20241227	123200	900803240	18890	18810	18890	18810	53
424	20241227	123100	899803160	18790	18790	18790	18790	0
425	20241227	123000	899803160	18790	18870	18870	18790	23
426	20241227	122900	899370270	18880	18880	18880	18880	0
427	20241227	122800	899370270	18880	18880	18880	18880	0
428	20241227	122700	899370270	18880	18870	18880	18870	10
429	20241227	122600	899181480	18870	18870	18870	18800	57
430	20241227	122500	898109110	18880	18880	18880	18880	0
431	20241227	122400	898109110	18880	18880	18880	18880	0
432	20241227	122300	898109110	18880	18850	18880	18850	16
433	20241227	122200	897807330	18790	18850	18850	18790	20
434	20241227	122100	897430990	18850	18830	18850	18830	64
435	20241227	122000	896224940	18780	18780	18780	18780	8
436	20241227	121900	896074700	18790	18790	18790	18790	0
437	20241227	121800	896074700	18790	18790	18790	18790	0
438	20241227	121700	896074700	18790	18800	18800	18780	2163
439	20241227	121600	855431840	18790	18790	18790	18790	0
440	20241227	121500	855431840	18790	18790	18790	18790	0
441	20241227	121400	855431840	18790	18790	18790	18790	0
442	20241227	121300	855431840	18790	18790	18790	18790	11
443	20241227	121200	855225150	18790	18790	18790	18790	0
444	20241227	121100	855225150	18790	18790	18790	18790	2
445	20241227	121000	855187570	18790	18790	18790	18790	1
446	20241227	120900	855168780	18790	18790	18790	18790	0
447	20241227	120800	855168780	18790	18820	18820	18790	1205
448	20241227	120700	832518750	18870	18880	18880	18870	57
449	20241227	120600	831443060	18870	18870	18870	18870	0
450	20241227	120500	831443060	18870	18870	18870	18870	1
451	20241227	120400	831424190	18870	18870	18870	18870	443
452	20241227	120300	823064780	18940	18890	18940	18880	713
453	20241227	120200	809602980	18960	18960	18960	18960	0
454	20241227	120100	809602980	18960	18890	18960	18880	36
455	20241227	120000	808922890	18960	18960	18960	18960	1
456	20241227	115900	808903930	18890	18890	18890	18890	43
457	20241227	115800	808091660	18880	18920	18920	18880	90
458	20241227	115700	806391280	18920	18950	18950	18920	76
459	20241227	115600	804953060	18950	18950	18950	18950	0
460	20241227	115500	804953060	18950	18950	18950	18950	0
461	20241227	115400	804953060	18950	18950	18950	18950	0
462	20241227	115300	804953060	18950	18950	18950	18950	10
463	20241227	115200	804763560	18970	18970	18970	18970	0
464	20241227	115100	804763560	18970	18970	18970	18970	100
465	20241227	115000	802866560	18970	18920	18970	18920	78
466	20241227	114900	801390750	18990	18990	18990	18990	0
467	20241227	114800	801390750	18990	18990	18990	18990	0
468	20241227	114700	801390750	18990	18990	18990	18990	0
469	20241227	114600	801390750	18990	18930	18990	18930	15
470	20241227	114500	801106640	18920	18910	18920	18910	75
471	20241227	114400	799688330	18900	18880	18900	18880	98
472	20241227	114300	797837010	18880	18880	18880	18880	0
473	20241227	114200	797837010	18880	18880	18880	18880	0
474	20241227	114100	797837010	18880	18880	18880	18880	0
475	20241227	114000	797837010	18880	18880	18880	18880	4
476	20241227	113900	797761490	18880	18880	18880	18880	20
477	20241227	113800	797383890	18870	18880	18880	18870	486
478	20241227	113700	788210260	18880	18880	18880	18880	0
479	20241227	113600	788210260	18880	18880	18880	18880	32
480	20241227	113500	787606100	18900	18900	18900	18900	0
481	20241227	113400	787606100	18900	18900	18900	18900	10
482	20241227	113300	787417100	18900	18890	18900	18880	223
483	20241227	113200	783204680	18890	18890	18890	18890	19
484	20241227	113100	782845770	18900	18900	18900	18900	0
485	20241227	113000	782845770	18900	18900	18900	18900	1
486	20241227	112900	782826870	18900	18900	18900	18900	0
487	20241227	112800	782826870	18900	18890	18900	18890	3
488	20241227	112700	782770190	18880	18880	18880	18880	102
489	20241227	112600	780844430	18890	18890	18890	18890	1
490	20241227	112500	780825540	18880	18880	18880	18880	0
491	20241227	112400	780825540	18880	18890	18940	18880	19
492	20241227	112300	780466750	18880	18880	18880	18880	0
493	20241227	112200	780466750	18880	18880	18880	18880	10
494	20241227	112100	780277950	18880	18870	18880	18870	322
495	20241227	112000	774201700	18880	18890	18890	18880	142
496	20241227	111900	771520720	18920	18920	18920	18920	0
497	20241227	111800	771520720	18920	18900	18920	18900	103
498	20241227	111700	769573170	18920	18920	18920	18920	1
499	20241227	111600	769554250	18860	18860	18860	18860	0
500	20241227	111500	769554250	18860	18860	18860	18860	2
501	20241227	111400	769516530	18860	18910	18920	18860	28
502	20241227	111300	768987190	18880	18880	18880	18880	1
503	20241227	111200	768968310	18880	18830	18880	18800	152
504	20241227	111100	766106230	18800	18800	18800	18800	0
505	20241227	111000	766106230	18800	18820	18820	18800	3379
506	20241227	110900	702539650	18820	18820	18820	18820	70
507	20241227	110800	701222250	18820	18820	18820	18820	130
508	20241227	110700	698775650	18820	18830	18830	18820	600
509	20241227	110600	687482620	18840	18830	18840	18830	33
510	20241227	110500	686861060	18830	18830	18830	18830	20
511	20241227	110400	686484460	18830	18830	18830	18830	832
512	20241227	110300	670817900	18830	18830	18830	18830	430
513	20241227	110200	662721000	18840	18840	18840	18840	760
514	20241227	110100	648402600	18850	18850	18850	18850	0
515	20241227	110000	648402600	18850	18860	18860	18850	910
516	20241227	105900	631245530	18860	18860	18860	18860	9
517	20241227	105800	631075790	18870	18880	18880	18870	39
518	20241227	105700	630339580	18880	18880	18880	18880	72
519	20241227	105600	628980220	18890	18890	18890	18890	2
520	20241227	105500	628942440	18890	18880	18890	18880	24
521	20241227	105400	628489130	18880	18870	18880	18870	37
522	20241227	105300	627790850	18860	18860	18860	18860	0
523	20241227	105200	627790850	18860	18860	18860	18860	0
524	20241227	105100	627790850	18860	18860	18860	18860	0
525	20241227	105000	627790850	18860	18860	18860	18860	0
526	20241227	104900	627790850	18860	18830	18860	18830	51
527	20241227	104800	626829380	18830	18830	18830	18830	1
528	20241227	104700	626810550	18850	18830	18850	18830	17
529	20241227	104600	626490220	18830	18830	18830	18830	5
530	20241227	104500	626396070	18830	18910	18910	18830	1913
531	20241227	104400	590292300	19010	19010	19010	19010	0
532	20241227	104300	590292300	19010	19000	19010	19000	50
533	20241227	104200	589342190	19000	19000	19000	19000	0
534	20241227	104100	589342190	19000	19000	19000	19000	0
535	20241227	104000	589342190	19000	19000	19000	19000	22
536	20241227	103900	588924190	18910	18910	18910	18910	1
537	20241227	103800	588905280	18900	18920	18920	18900	27
538	20241227	103700	588394640	18890	18870	18890	18870	49
539	20241227	103600	587469400	18860	18860	18860	18860	0
540	20241227	103500	587469400	18860	18860	18860	18860	100
541	20241227	103400	585583400	18860	18860	18860	18860	1
542	20241227	103300	585564540	18860	18880	18880	18860	71
543	20241227	103200	584224760	18860	18860	18860	18860	0
544	20241227	103100	584224760	18860	18860	18860	18860	60
545	20241227	103000	583093160	18840	18820	18840	18820	128
546	20241227	102900	580683980	18810	18820	18820	18810	15
547	20241227	102800	580401770	18850	18840	18850	18810	4071
548	20241227	102700	503794600	18840	18850	18850	18840	453
549	20241227	102600	495256430	18860	18920	18920	18860	385
550	20241227	102500	487995270	18860	18890	18890	18860	1443
551	20241227	102400	460750420	18920	18900	18920	18890	80
552	20241227	102300	459237620	18900	18930	18930	18890	302
553	20241227	102200	453529800	18890	18890	18890	18890	41
554	20241227	102100	452755310	18890	18890	18890	18890	101
555	20241227	102000	450847420	18940	18950	18950	18880	1665
556	20241227	101900	419361190	18950	18960	18960	18950	584
557	20241227	101800	408293350	18960	18960	18960	18960	0
558	20241227	101700	408293350	18960	18960	18960	18960	13
559	20241227	101600	408046870	18950	18950	18950	18950	43
560	20241227	101500	407232020	18950	18950	18950	18950	0
561	20241227	101400	407232020	18950	19000	19000	18950	53
562	20241227	101300	406227480	19030	19030	19030	19030	1
563	20241227	101200	406208450	18940	19010	19030	18940	122
564	20241227	101100	403894010	19040	19030	19040	19010	12
565	20241227	101000	403665660	19030	19030	19030	19030	68
566	20241227	100900	402371620	19030	19040	19040	19030	182
567	20241227	100800	398908090	19040	19040	19040	19040	1
568	20241227	100700	398889050	19030	19030	19030	19030	0
569	20241227	100600	398889050	19030	19030	19030	19030	0
570	20241227	100500	398889050	19030	19070	19070	19030	6
571	20241227	100400	398774790	19000	18960	19020	18960	1202
572	20241227	100300	375936630	18990	18990	18990	18990	13
573	20241227	100200	375689760	18940	18940	18940	18940	64
574	20241227	100100	374477600	18960	18960	18960	18960	5
575	20241227	100000	374382800	18930	18930	18930	18930	0
576	20241227	095900	374382800	18930	18930	18930	18930	0
577	20241227	095800	374382800	18930	18930	18930	18930	0
578	20241227	095700	374382800	18930	18990	19010	18930	150
579	20241227	095600	371535040	18920	18920	18930	18920	98
580	20241227	095500	369680460	18920	18920	18920	18920	28
581	20241227	095400	369150700	18920	18930	18930	18920	42
582	20241227	095300	368355690	18930	18930	18930	18930	0
583	20241227	095200	368355690	18930	18930	18940	18930	23
584	20241227	095100	367920170	18930	18930	18930	18930	5
585	20241227	095000	367825520	18940	18930	18940	18930	48
586	20241227	094900	366916510	18910	18910	18910	18910	1
587	20241227	094800	366897600	18910	18910	18910	18910	0
588	20241227	094700	366897600	18910	18890	18910	18890	150
589	20241227	094600	364061350	18880	18880	18880	18880	30
590	20241227	094500	363494950	18880	18880	18890	18880	52
591	20241227	094400	362513160	18880	18930	18940	18880	183
592	20241227	094300	359055380	18920	18900	18920	18900	312
593	20241227	094200	353157200	18900	18920	18930	18880	774
594	20241227	094100	338516430	18930	18930	18930	18930	11
595	20241227	094000	338308200	18930	18940	18940	18930	419
596	20241227	093900	330375480	18940	18960	18960	18940	247
597	20241227	093800	325694170	18960	18960	18960	18960	93
598	20241227	093700	323930890	18970	18980	18980	18960	187
599	20241227	093600	320382580	18960	18960	18960	18960	39
600	20241227	093500	319643140	18970	18990	18990	18960	11
601	20241227	093400	319434500	18990	18950	18990	18940	195
602	20241227	093300	315741030	18970	18970	18970	18970	2
603	20241227	093200	315703090	19000	19020	19020	19000	89
604	20241227	093100	314011780	19020	19020	19020	19020	107
605	20241227	093000	311976640	19020	19020	19050	19020	78
606	20241227	092900	310492060	19020	19010	19020	19010	3
607	20241227	092800	310435020	19000	19010	19030	19000	101
608	20241227	092700	308515020	19000	19000	19000	19000	24
609	20241227	092600	308059020	19000	19000	19000	19000	22
610	20241227	092500	307641020	19000	19000	19010	19000	705
611	20241227	092400	294245970	18920	18920	18920	18920	124
612	20241227	092300	291899890	18920	18920	18930	18910	72
613	20241227	092200	290537680	18910	18960	18960	18910	964
614	20241227	092100	272277850	18960	18960	18960	18960	0
615	20241227	092000	272277850	18960	18980	18980	18960	747
616	20241227	091900	258104620	19000	19030	19030	18970	800
617	20241227	091800	242902680	19030	19070	19070	19030	253
618	20241227	091700	238078130	19010	19070	19070	19010	106
619	20241227	091600	236062710	19070	18990	19090	18990	587
620	20241227	091500	224865730	19000	19000	19000	19000	19
621	20241227	091400	224504730	19000	19070	19070	19000	24
622	20241227	091300	224047120	19070	18930	19070	18930	337
623	20241227	091200	217652070	18930	18840	18930	18830	510
624	20241227	091100	208032720	18830	19000	19000	18830	1734
625	20241227	091000	175221740	19000	18980	19000	18980	140
626	20241227	090900	172563920	18980	18900	18980	18900	435
627	20241227	090800	164326040	18910	18980	18990	18900	1570
628	20241227	090700	134614060	18920	18980	18980	18900	1404
629	20241227	090600	108023680	18970	19000	19000	18970	629
630	20241227	090500	96086290	18980	19210	19210	18980	2576
631	20241227	090400	46924090	19210	19230	19230	19210	368
632	20241227	090300	39852440	19220	19620	19620	19210	1188
633	20241227	090200	16820990	19600	19410	19620	19410	388
634	20241227	090100	9218010	19400	19380	19400	19380	54
635	20241227	090000	8170910	19360	19670	19670	19330	418