KissMeData/064290/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	194300	426937660	9750	9750	9750	9750	523
3	20241227	194200	426937660	9750	9750	9750	9750	0
4	20241227	194100	426937660	9750	9750	9750	9750	0
5	20241227	194000	426937660	9750	9750	9750	9750	0
6	20241227	193900	426937660	9750	9750	9750	9750	0
7	20241227	193800	426937660	9750	9750	9750	9750	0
8	20241227	193700	426937660	9750	9750	9750	9750	0
9	20241227	193600	426937660	9750	9750	9750	9750	0
10	20241227	193500	426937660	9750	9750	9750	9750	0
11	20241227	193400	426937660	9750	9750	9750	9750	0
12	20241227	193300	426937660	9750	9750	9750	9750	0
13	20241227	193200	426937660	9750	9750	9750	9750	0
14	20241227	193100	426937660	9750	9750	9750	9750	0
15	20241227	193000	426937660	9750	9750	9750	9750	0
16	20241227	192900	426937660	9750	9750	9750	9750	0
17	20241227	192800	426937660	9750	9750	9750	9750	0
18	20241227	192700	426937660	9750	9750	9750	9750	0
19	20241227	192600	426937660	9750	9750	9750	9750	0
20	20241227	192500	426937660	9750	9750	9750	9750	0
21	20241227	192400	426937660	9750	9750	9750	9750	0
22	20241227	192300	426937660	9750	9750	9750	9750	0
23	20241227	192200	426937660	9750	9750	9750	9750	0
24	20241227	192100	426937660	9750	9750	9750	9750	0
25	20241227	192000	426937660	9750	9750	9750	9750	0
26	20241227	191900	426937660	9750	9750	9750	9750	0
27	20241227	191800	426937660	9750	9750	9750	9750	0
28	20241227	191700	426937660	9750	9750	9750	9750	0
29	20241227	191600	426937660	9750	9750	9750	9750	0
30	20241227	191500	426937660	9750	9750	9750	9750	0
31	20241227	191400	426937660	9750	9750	9750	9750	0
32	20241227	191300	426937660	9750	9750	9750	9750	523
33	20241227	191200	426937660	9750	9750	9750	9750	0
34	20241227	191100	426937660	9750	9750	9750	9750	0
35	20241227	191000	426937660	9750	9750	9750	9750	0
36	20241227	190900	426937660	9750	9750	9750	9750	0
37	20241227	190800	426937660	9750	9750	9750	9750	0
38	20241227	190700	426937660	9750	9750	9750	9750	0
39	20241227	190600	426937660	9750	9750	9750	9750	0
40	20241227	190500	426937660	9750	9750	9750	9750	0
41	20241227	190400	426937660	9750	9750	9750	9750	0
42	20241227	190300	426937660	9750	9750	9750	9750	0
43	20241227	190200	426937660	9750	9750	9750	9750	0
44	20241227	190100	426937660	9750	9750	9750	9750	0
45	20241227	190000	426937660	9750	9750	9750	9750	0
46	20241227	185900	426937660	9750	9750	9750	9750	0
47	20241227	185800	426937660	9750	9750	9750	9750	0
48	20241227	185700	426937660	9750	9750	9750	9750	0
49	20241227	185600	426937660	9750	9750	9750	9750	0
50	20241227	185500	426937660	9750	9750	9750	9750	0
51	20241227	185400	426937660	9750	9750	9750	9750	0
52	20241227	185300	426937660	9750	9750	9750	9750	0
53	20241227	185200	426937660	9750	9750	9750	9750	0
54	20241227	185100	426937660	9750	9750	9750	9750	0
55	20241227	185000	426937660	9750	9750	9750	9750	0
56	20241227	184900	426937660	9750	9750	9750	9750	0
57	20241227	184800	426937660	9750	9750	9750	9750	0
58	20241227	184700	426937660	9750	9750	9750	9750	0
59	20241227	184600	426937660	9750	9750	9750	9750	0
60	20241227	184500	426937660	9750	9750	9750	9750	0
61	20241227	184400	426937660	9750	9750	9750	9750	0
62	20241227	184300	426937660	9750	9750	9750	9750	523
63	20241227	184200	426937660	9750	9750	9750	9750	0
64	20241227	184100	426937660	9750	9750	9750	9750	0
65	20241227	184000	426937660	9750	9750	9750	9750	0
66	20241227	183900	426937660	9750	9750	9750	9750	0
67	20241227	183800	426937660	9750	9750	9750	9750	0
68	20241227	183700	426937660	9750	9750	9750	9750	0
69	20241227	183600	426937660	9750	9750	9750	9750	0
70	20241227	183500	426937660	9750	9750	9750	9750	0
71	20241227	183400	426937660	9750	9750	9750	9750	0
72	20241227	183300	426937660	9750	9750	9750	9750	0
73	20241227	183200	426937660	9750	9750	9750	9750	0
74	20241227	183100	426937660	9750	9750	9750	9750	0
75	20241227	183000	426937660	9750	9750	9750	9750	0
76	20241227	182900	426937660	9750	9750	9750	9750	0
77	20241227	182800	426937660	9750	9750	9750	9750	0
78	20241227	182700	426937660	9750	9750	9750	9750	0
79	20241227	182600	426937660	9750	9750	9750	9750	0
80	20241227	182500	426937660	9750	9750	9750	9750	0
81	20241227	182400	426937660	9750	9750	9750	9750	0
82	20241227	182300	426937660	9750	9750	9750	9750	0
83	20241227	182200	426937660	9750	9750	9750	9750	0
84	20241227	182100	426937660	9750	9750	9750	9750	0
85	20241227	182000	426937660	9750	9750	9750	9750	0
86	20241227	181900	426937660	9750	9750	9750	9750	0
87	20241227	181800	426937660	9750	9750	9750	9750	0
88	20241227	181700	426937660	9750	9750	9750	9750	0
89	20241227	181600	426937660	9750	9750	9750	9750	0
90	20241227	181500	426937660	9750	9750	9750	9750	0
91	20241227	181400	426937660	9750	9750	9750	9750	0
92	20241227	181300	426937660	9750	9750	9750	9750	523
93	20241227	181200	426937660	9750	9750	9750	9750	0
94	20241227	181100	426937660	9750	9750	9750	9750	0
95	20241227	181000	426937660	9750	9750	9750	9750	0
96	20241227	180900	426937660	9750	9750	9750	9750	0
97	20241227	180800	426937660	9750	9750	9750	9750	0
98	20241227	180700	426937660	9750	9750	9750	9750	0
99	20241227	180600	426937660	9750	9750	9750	9750	0
100	20241227	180500	426937660	9750	9750	9750	9750	0
101	20241227	180400	426937660	9750	9750	9750	9750	0
102	20241227	180300	426937660	9750	9750	9750	9750	0
103	20241227	180200	426937660	9750	9750	9750	9750	0
104	20241227	180100	426937660	9750	9750	9750	9750	0
105	20241227	180000	426937660	9750	9750	9750	9750	0
106	20241227	175900	426937660	9750	9750	9750	9750	0
107	20241227	175800	426937660	9750	9750	9750	9750	0
108	20241227	175700	426937660	9750	9750	9750	9750	0
109	20241227	175600	426937660	9750	9750	9750	9750	0
110	20241227	175500	426937660	9750	9750	9750	9750	0
111	20241227	175400	426937660	9750	9750	9750	9750	0
112	20241227	175300	426937660	9750	9750	9750	9750	0
113	20241227	175200	426937660	9750	9750	9750	9750	0
114	20241227	175100	426937660	9750	9750	9750	9750	0
115	20241227	175000	426937660	9750	9750	9750	9750	0
116	20241227	174900	426937660	9750	9750	9750	9750	0
117	20241227	174800	426937660	9750	9750	9750	9750	0
118	20241227	174700	426937660	9750	9750	9750	9750	0
119	20241227	174600	426937660	9750	9750	9750	9750	0
120	20241227	174500	426937660	9750	9750	9750	9750	0
121	20241227	174400	426937660	9750	9750	9750	9750	0
122	20241227	174300	426937660	9750	9750	9750	9750	523
123	20241227	174200	426937660	9750	9750	9750	9750	0
124	20241227	174100	426937660	9750	9750	9750	9750	0
125	20241227	174000	426937660	9750	9750	9750	9750	0
126	20241227	173900	426937660	9750	9750	9750	9750	0
127	20241227	173800	426937660	9750	9750	9750	9750	0
128	20241227	173700	426937660	9750	9750	9750	9750	0
129	20241227	173600	426937660	9750	9750	9750	9750	0
130	20241227	173500	426937660	9750	9750	9750	9750	0
131	20241227	173400	426937660	9750	9750	9750	9750	0
132	20241227	173300	426937660	9750	9750	9750	9750	0
133	20241227	173200	426937660	9750	9750	9750	9750	0
134	20241227	173100	426937660	9750	9750	9750	9750	0
135	20241227	173000	426937660	9750	9750	9750	9750	0
136	20241227	172900	426937660	9750	9750	9750	9750	0
137	20241227	172800	426937660	9750	9750	9750	9750	0
138	20241227	172700	426937660	9750	9750	9750	9750	0
139	20241227	172600	426937660	9750	9750	9750	9750	0
140	20241227	172500	426937660	9750	9750	9750	9750	0
141	20241227	172400	426937660	9750	9750	9750	9750	0
142	20241227	172300	426937660	9750	9750	9750	9750	0
143	20241227	172200	426937660	9750	9750	9750	9750	0
144	20241227	172100	426937660	9750	9750	9750	9750	0
145	20241227	172000	426937660	9750	9750	9750	9750	0
146	20241227	171900	426937660	9750	9750	9750	9750	0
147	20241227	171800	426937660	9750	9750	9750	9750	0
148	20241227	171700	426937660	9750	9750	9750	9750	0
149	20241227	171600	426937660	9750	9750	9750	9750	0
150	20241227	171500	426937660	9750	9750	9750	9750	0
151	20241227	171400	426937660	9750	9750	9750	9750	0
152	20241227	171300	426937660	9750	9750	9750	9750	523
153	20241227	171200	426937660	9750	9750	9750	9750	0
154	20241227	171100	426937660	9750	9750	9750	9750	0
155	20241227	171000	426937660	9750	9750	9750	9750	0
156	20241227	170900	426937660	9750	9750	9750	9750	0
157	20241227	170800	426937660	9750	9750	9750	9750	0
158	20241227	170700	426937660	9750	9750	9750	9750	0
159	20241227	170600	426937660	9750	9750	9750	9750	0
160	20241227	170500	426937660	9750	9750	9750	9750	0
161	20241227	170400	426937660	9750	9750	9750	9750	0
162	20241227	170300	426937660	9750	9750	9750	9750	0
163	20241227	170200	426937660	9750	9750	9750	9750	0
164	20241227	170100	426937660	9750	9750	9750	9750	0
165	20241227	170000	426937660	9750	9750	9750	9750	0
166	20241227	165900	426937660	9750	9750	9750	9750	0
167	20241227	165800	426937660	9750	9750	9750	9750	0
168	20241227	165700	426937660	9750	9750	9750	9750	0
169	20241227	165600	426937660	9750	9750	9750	9750	0
170	20241227	165500	426937660	9750	9750	9750	9750	0
171	20241227	165400	426937660	9750	9750	9750	9750	0
172	20241227	165300	426937660	9750	9750	9750	9750	0
173	20241227	165200	426937660	9750	9750	9750	9750	0
174	20241227	165100	426937660	9750	9750	9750	9750	0
175	20241227	165000	426937660	9750	9750	9750	9750	0
176	20241227	164900	426937660	9750	9750	9750	9750	0
177	20241227	164800	426937660	9750	9750	9750	9750	0
178	20241227	164700	426937660	9750	9750	9750	9750	0
179	20241227	164600	426937660	9750	9750	9750	9750	0
180	20241227	164500	426937660	9750	9750	9750	9750	0
181	20241227	164400	426937660	9750	9750	9750	9750	0
182	20241227	164300	426937660	9750	9750	9750	9750	523
183	20241227	164200	426937660	9750	9750	9750	9750	0
184	20241227	164100	426937660	9750	9750	9750	9750	0
185	20241227	164000	426937660	9750	9750	9750	9750	0
186	20241227	163900	426937660	9750	9750	9750	9750	0
187	20241227	163800	426937660	9750	9750	9750	9750	0
188	20241227	163700	426937660	9750	9750	9750	9750	0
189	20241227	163600	426937660	9750	9750	9750	9750	0
190	20241227	163500	426937660	9750	9750	9750	9750	0
191	20241227	163400	426937660	9750	9750	9750	9750	0
192	20241227	163300	426937660	9750	9750	9750	9750	0
193	20241227	163200	426937660	9750	9750	9750	9750	0
194	20241227	163100	426937660	9750	9750	9750	9750	0
195	20241227	163000	426937660	9750	9750	9750	9750	0
196	20241227	162900	426937660	9750	9750	9750	9750	0
197	20241227	162800	426937660	9750	9750	9750	9750	0
198	20241227	162700	426937660	9750	9750	9750	9750	0
199	20241227	162600	426937660	9750	9750	9750	9750	0
200	20241227	162500	426937660	9750	9750	9750	9750	0
201	20241227	162400	426937660	9750	9750	9750	9750	0
202	20241227	162300	426937660	9750	9750	9750	9750	0
203	20241227	162200	426937660	9750	9750	9750	9750	0
204	20241227	162100	426937660	9750	9750	9750	9750	0
205	20241227	162000	426937660	9750	9750	9750	9750	0
206	20241227	161900	426937660	9750	9750	9750	9750	0
207	20241227	161800	426937660	9750	9750	9750	9750	0
208	20241227	161700	426937660	9750	9750	9750	9750	0
209	20241227	161600	426937660	9750	9750	9750	9750	0
210	20241227	161500	426937660	9750	9750	9750	9750	0
211	20241227	161400	426937660	9750	9750	9750	9750	0
212	20241227	161300	426937660	9750	9750	9750	9750	523
213	20241227	161200	426937660	9750	9750	9750	9750	0
214	20241227	161100	426937660	9750	9750	9750	9750	0
215	20241227	161000	426937660	9750	9750	9750	9750	0
216	20241227	160900	426937660	9750	9750	9750	9750	0
217	20241227	160800	426937660	9750	9750	9750	9750	0
218	20241227	160700	426937660	9750	9750	9750	9750	0
219	20241227	160600	426937660	9750	9750	9750	9750	0
220	20241227	160500	426937660	9750	9750	9750	9750	0
221	20241227	160400	426937660	9750	9750	9750	9750	0
222	20241227	160300	426937660	9750	9750	9750	9750	0
223	20241227	160200	426937660	9750	9750	9750	9750	0
224	20241227	160100	426937660	9750	9750	9750	9750	0
225	20241227	160000	426937660	9750	9750	9750	9750	0
226	20241227	155900	426937660	9750	9750	9750	9750	0
227	20241227	155800	426937660	9750	9750	9750	9750	0
228	20241227	155700	426937660	9750	9750	9750	9750	0
229	20241227	155600	426937660	9750	9750	9750	9750	0
230	20241227	155500	426937660	9750	9750	9750	9750	0
231	20241227	155400	426937660	9750	9750	9750	9750	0
232	20241227	155300	426937660	9750	9750	9750	9750	0
233	20241227	155200	426937660	9750	9750	9750	9750	0
234	20241227	155100	426937660	9750	9750	9750	9750	0
235	20241227	155000	426937660	9750	9750	9750	9750	0
236	20241227	154900	426937660	9750	9750	9750	9750	0
237	20241227	154800	426937660	9750	9750	9750	9750	0
238	20241227	154700	426937660	9750	9750	9750	9750	0
239	20241227	154600	426937660	9750	9750	9750	9750	0
240	20241227	154500	426937660	9750	9750	9750	9750	0
241	20241227	154400	426937660	9750	9750	9750	9750	0
242	20241227	154300	426937660	9750	9750	9750	9750	523
243	20241227	154200	426937660	9750	9750	9750	9750	0
244	20241227	154100	426937660	9750	9750	9750	9750	0
245	20241227	154000	426937660	9750	9750	9750	9750	0
246	20241227	153900	426937660	9750	9750	9750	9750	0
247	20241227	153800	426937660	9750	9750	9750	9750	0
248	20241227	153700	426937660	9750	9750	9750	9750	0
249	20241227	153600	426937660	9750	9750	9750	9750	0
250	20241227	153500	426937660	9750	9750	9750	9750	0
251	20241227	153400	426937660	9750	9750	9750	9750	0
252	20241227	153300	426937660	9750	9750	9750	9750	0
253	20241227	153200	426937660	9750	9750	9750	9750	0
254	20241227	153100	426937660	9750	9750	9750	9750	0
255	20241227	153000	426937660	9750	9750	9750	9750	523
256	20241227	152900	421838410	9790	9790	9790	9790	0
257	20241227	152800	421838410	9790	9790	9790	9790	0
258	20241227	152700	421838410	9790	9790	9790	9790	0
259	20241227	152600	421838410	9790	9790	9790	9790	0
260	20241227	152500	421838410	9790	9790	9790	9790	0
261	20241227	152400	421838410	9790	9790	9790	9790	0
262	20241227	152300	421838410	9790	9790	9790	9790	0
263	20241227	152200	421838410	9790	9790	9790	9790	0
264	20241227	152100	421838410	9790	9790	9790	9790	0
265	20241227	152000	421838410	9790	9790	9790	9790	0
266	20241227	151900	421838410	9790	9780	9800	9720	265
267	20241227	151800	419255390	9750	9760	9760	9750	23
268	20241227	151700	419031060	9760	9760	9760	9760	90
269	20241227	151600	418152660	9760	9780	9800	9760	209
270	20241227	151500	416111060	9790	9790	9790	9790	141
271	20241227	151400	414730670	9800	9790	9800	9790	25
272	20241227	151300	414485770	9780	9780	9780	9780	21
273	20241227	151200	414280390	9790	9790	9790	9790	2
274	20241227	151100	414260810	9780	9790	9790	9780	65
275	20241227	151000	413624990	9780	9780	9780	9780	4
276	20241227	150900	413585870	9780	9780	9780	9780	18
277	20241227	150800	413409830	9780	9780	9780	9780	28
278	20241227	150700	413135990	9780	9780	9780	9780	15
279	20241227	150600	412989290	9840	9840	9840	9840	0
280	20241227	150500	412989290	9840	9780	9840	9780	31
281	20241227	150400	412685990	9780	9790	9790	9780	35
282	20241227	150300	412343500	9780	9780	9780	9780	3
283	20241227	150200	412314160	9840	9840	9840	9840	0
284	20241227	150100	412314160	9840	9840	9840	9840	0
285	20241227	150000	412314160	9840	9780	9840	9780	75
286	20241227	145900	411579820	9770	9770	9770	9770	7
287	20241227	145800	411511430	9770	9770	9770	9770	17
288	20241227	145700	411345340	9810	9810	9810	9810	1
289	20241227	145600	411335530	9860	9860	9860	9860	0
290	20241227	145500	411335530	9860	9860	9860	9860	0
291	20241227	145400	411335530	9860	9860	9860	9860	0
292	20241227	145300	411335530	9860	9860	9860	9860	1
293	20241227	145200	411325670	9770	9770	9770	9770	94
294	20241227	145100	410407290	9770	9770	9770	9770	3
295	20241227	145000	410377980	9770	9780	9780	9770	25
296	20241227	144900	410133720	9770	9780	9780	9770	69
297	20241227	144800	409458910	9790	9790	9790	9790	134
298	20241227	144700	408147050	9790	9790	9790	9790	0
299	20241227	144600	408147050	9790	9800	9800	9790	273
300	20241227	144500	405472150	9850	9850	9850	9850	1
301	20241227	144400	405462300	9840	9840	9840	9840	24
302	20241227	144300	405226140	9870	9870	9870	9870	0
303	20241227	144200	405226140	9870	9810	9870	9810	21
304	20241227	144100	405020070	9800	9800	9800	9800	6
305	20241227	144000	404961270	9810	9810	9810	9800	40
306	20241227	143900	404569040	9800	9810	9810	9800	9
307	20241227	143800	404480830	9800	9800	9800	9800	39
308	20241227	143700	404098630	9820	9840	9840	9820	2
309	20241227	143600	404078970	9840	9840	9840	9840	0
310	20241227	143500	404078970	9840	9850	9850	9840	23
311	20241227	143400	403852600	9870	9870	9870	9870	0
312	20241227	143300	403852600	9870	9820	9870	9820	34
313	20241227	143200	403518670	9830	9830	9830	9830	10
314	20241227	143100	403420370	9840	9800	9840	9800	5
315	20241227	143000	403371330	9860	9800	9860	9800	9
316	20241227	142900	403283070	9870	9820	9870	9810	50
317	20241227	142800	402791370	9850	9850	9850	9850	0
318	20241227	142700	402791370	9850	9810	9850	9810	5
319	20241227	142600	402742240	9800	9810	9810	9800	20
320	20241227	142500	402546060	9810	9820	9820	9810	12
321	20241227	142400	402428240	9820	9840	9840	9810	248
322	20241227	142300	399989230	9880	9880	9880	9880	0
323	20241227	142200	399989230	9880	9880	9880	9880	0
324	20241227	142100	399989230	9880	9850	9880	9850	123
325	20241227	142000	398774770	9870	9870	9870	9870	0
326	20241227	141900	398774770	9870	9890	9890	9840	20
327	20241227	141800	398577040	9900	9890	9900	9890	50
328	20241227	141700	398082050	9890	9890	9890	9890	8
329	20241227	141600	398002930	9870	9860	9870	9860	21
330	20241227	141500	397795830	9850	9860	9870	9850	32
331	20241227	141400	397480150	9860	9830	9860	9830	11
332	20241227	141300	397371820	9820	9850	9850	9820	38
333	20241227	141200	396997980	9850	9820	9850	9820	14
334	20241227	141100	396860280	9830	9830	9840	9830	46
335	20241227	141000	396408090	9820	9830	9830	9820	6
336	20241227	140900	396349160	9810	9830	9830	9810	26
337	20241227	140800	396093830	9830	9810	9830	9810	10
338	20241227	140700	395995670	9820	9820	9820	9820	20
339	20241227	140600	395799270	9820	9830	9830	9820	22
340	20241227	140500	395583020	9830	9800	9830	9800	6
341	20241227	140400	395524170	9800	9800	9800	9800	20
342	20241227	140300	395328170	9830	9810	9830	9810	20
343	20241227	140200	395131820	9820	9800	9820	9800	33
344	20241227	140100	394808000	9790	9780	9800	9780	22
345	20241227	140000	394592800	9790	9790	9790	9790	23
346	20241227	135900	394367630	9820	9820	9820	9820	0
347	20241227	135800	394367630	9820	9800	9820	9800	41
348	20241227	135700	393965810	9790	9780	9790	9780	20
349	20241227	135600	393770160	9790	9800	9800	9790	19
350	20241227	135500	393584130	9780	9760	9780	9760	9
351	20241227	135400	393496130	9790	9800	9800	9790	17
352	20241227	135300	393329690	9780	9800	9800	9780	6
353	20241227	135200	393270990	9770	9770	9770	9770	25
354	20241227	135100	393026740	9770	9770	9770	9770	1
355	20241227	135000	393016970	9780	9770	9780	9770	26
356	20241227	134900	392762720	9770	9770	9770	9770	2
357	20241227	134800	392743180	9770	9780	9780	9770	51
358	20241227	134700	392244830	9790	9780	9790	9780	19
359	20241227	134600	392058850	9790	9780	9790	9780	9
360	20241227	134500	391970770	9780	9780	9780	9780	1
361	20241227	134400	391960990	9780	9800	9800	9780	38
362	20241227	134300	391588930	9790	9790	9800	9790	10
363	20241227	134200	391491010	9800	9790	9800	9780	47
364	20241227	134100	391031040	9780	9780	9780	9780	1
365	20241227	134000	391021260	9780	9780	9780	9780	5
366	20241227	133900	390972360	9790	9790	9790	9780	37
367	20241227	133800	390610450	9780	9780	9780	9780	0
368	20241227	133700	390610450	9780	9790	9790	9780	40
369	20241227	133600	390219050	9800	9800	9800	9800	0
370	20241227	133500	390219050	9800	9840	9840	9800	53
371	20241227	133400	389699600	9850	9820	9850	9820	76
372	20241227	133300	388951030	9820	9820	9820	9820	21
373	20241227	133200	388744810	9830	9830	9830	9830	24
374	20241227	133100	388508890	9850	9850	9850	9850	0
375	20241227	133000	388508890	9850	9900	9910	9850	120
376	20241227	132900	387324950	9920	9920	9920	9920	0
377	20241227	132800	387324950	9920	9830	9920	9830	50
378	20241227	132700	386831980	9850	9840	9850	9840	21
379	20241227	132600	386625320	9860	9830	9860	9830	151
380	20241227	132500	385138490	9850	9840	9850	9840	100
381	20241227	132400	384153670	9860	9850	9860	9850	18
382	20241227	132300	383976210	9860	9780	9860	9770	51
383	20241227	132200	383476040	9800	9800	9800	9800	82
384	20241227	132100	382672440	9810	9810	9810	9810	0
385	20241227	132000	382672440	9810	9820	9820	9810	28
386	20241227	131900	382397750	9770	9780	9780	9770	30
387	20241227	131800	382104440	9820	9820	9820	9820	0
388	20241227	131700	382104440	9820	9820	9820	9820	0
389	20241227	131600	382104440	9820	9760	9820	9760	90
390	20241227	131500	381223140	9750	9790	9790	9750	30
391	20241227	131400	380929690	9790	9770	9790	9770	35
392	20241227	131300	380587720	9790	9790	9790	9790	18
393	20241227	131200	380411500	9790	9750	9790	9750	19
394	20241227	131100	380226210	9730	9720	9750	9720	17
395	20241227	131000	380060860	9710	9710	9710	9710	17
396	20241227	130900	379895790	9710	9710	9710	9710	4
397	20241227	130800	379856950	9710	9710	9710	9710	16
398	20241227	130700	379701590	9750	9750	9750	9750	0
399	20241227	130600	379701590	9750	9720	9750	9720	23
400	20241227	130500	379478000	9750	9750	9750	9750	0
401	20241227	130400	379478000	9750	9750	9750	9710	961
402	20241227	130300	370133110	9760	9750	9760	9750	106
403	20241227	130200	369099600	9760	9760	9760	9760	41
404	20241227	130100	368699440	9810	9810	9810	9810	35
405	20241227	130000	368356090	9830	9750	9830	9750	3
406	20241227	125900	368326680	9760	9730	9930	9730	305
407	20241227	125800	365335740	9740	9740	9750	9740	39
408	20241227	125700	364955870	9770	9770	9770	9770	0
409	20241227	125600	364955870	9770	9740	9770	9740	13
410	20241227	125500	364829220	9740	9790	9790	9740	13
411	20241227	125400	364702510	9800	9800	9800	9800	0
412	20241227	125300	364702510	9800	9770	9800	9750	251
413	20241227	125200	362254270	9780	9790	9790	9780	90
414	20241227	125100	361373370	9940	9940	9940	9940	0
415	20241227	125000	361373370	9940	9810	9940	9800	148
416	20241227	124900	359920620	9970	9830	9970	9800	388
417	20241227	124800	356110030	9840	9830	9960	9830	236
418	20241227	124700	353785400	9820	9780	9820	9770	4990
419	20241227	124600	304845250	9800	9770	9800	9770	12
420	20241227	124500	304727940	9740	9740	9790	9740	57
421	20241227	124400	304172710	9730	9740	9740	9730	10
422	20241227	124300	304075330	9740	9740	9740	9740	33
423	20241227	124200	303753910	9790	9790	9790	9790	0
424	20241227	124100	303753910	9790	9740	9790	9740	370
425	20241227	124000	300150060	9730	9730	9730	9730	59
426	20241227	123900	299575990	9740	9740	9740	9740	149
427	20241227	123800	298124730	9770	9770	9770	9770	0
428	20241227	123700	298124730	9770	9770	9770	9770	18
429	20241227	123600	297948870	9760	9760	9760	9760	0
430	20241227	123500	297948870	9760	9760	9760	9760	19
431	20241227	123400	297763430	9780	9780	9780	9780	5
432	20241227	123300	297714530	9750	9750	9750	9740	12
433	20241227	123200	297597540	9760	9760	9760	9760	19
434	20241227	123100	297412100	9770	9770	9770	9770	0
435	20241227	123000	297412100	9770	9770	9770	9770	0
436	20241227	122900	297412100	9770	9760	9770	9750	37
437	20241227	122800	297050830	9760	9740	9760	9740	12
438	20241227	122700	296933750	9740	9760	9760	9740	9
439	20241227	122600	296846030	9750	9740	9760	9740	22
440	20241227	122500	296631520	9730	9730	9740	9730	31
441	20241227	122400	296329730	9720	9710	9730	9710	159
442	20241227	122300	294782930	9720	9710	9720	9710	4
443	20241227	122200	294744070	9710	9710	9710	9710	3
444	20241227	122100	294714940	9710	9720	9720	9710	23
445	20241227	122000	294491550	9710	9710	9710	9710	10
446	20241227	121900	294394450	9710	9720	9720	9710	11
447	20241227	121800	294287620	9730	9710	9730	9710	225
448	20241227	121700	292102780	9710	9710	9710	9710	18
449	20241227	121600	291928000	9720	9720	9720	9710	58
450	20241227	121500	291364420	9710	9720	9720	9710	4
451	20241227	121400	291325570	9710	9720	9720	9710	5
452	20241227	121300	291277010	9720	9720	9720	9720	88
453	20241227	121200	290421650	9700	9730	9730	9700	511
454	20241227	121100	285457440	9760	9760	9760	9760	0
455	20241227	121000	285457440	9760	9760	9760	9760	1
456	20241227	120900	285447680	9760	9750	9760	9740	26
457	20241227	120800	285194380	9760	9740	9760	9740	167
458	20241227	120700	283567780	9750	9770	9770	9750	1344
459	20241227	120600	270463400	9770	9750	9770	9750	11
460	20241227	120500	270356050	9750	9760	9760	9750	22
461	20241227	120400	270141390	9750	9750	9750	9750	16
462	20241227	120300	269985390	9750	9750	9760	9750	19
463	20241227	120200	269800010	9750	9750	9750	9750	21
464	20241227	120100	269595260	9750	9750	9750	9750	1
465	20241227	120000	269585510	9750	9760	9760	9750	14
466	20241227	115900	269448910	9780	9780	9780	9780	0
467	20241227	115800	269448910	9780	9790	9790	9740	171
468	20241227	115700	267781460	9790	9810	9810	9750	654
469	20241227	115600	261399700	9820	9830	9830	9800	1418
470	20241227	115500	247470860	9830	9820	9830	9820	93
471	20241227	115400	246556680	9840	9840	9840	9840	1
472	20241227	115300	246546840	9850	9830	9850	9830	26
473	20241227	115200	246291130	9850	9820	9850	9810	104
474	20241227	115100	245270080	9850	9830	9850	9820	109
475	20241227	115000	244198600	9830	9840	9840	9830	357
476	20241227	114900	240686490	9850	9860	9870	9850	1224
477	20241227	114800	228630060	9850	9850	9850	9850	0
478	20241227	114700	228630060	9850	9860	9860	9850	22
479	20241227	114600	228413350	9870	9850	9870	9850	14
480	20241227	114500	228275430	9850	9840	9860	9840	129
481	20241227	114400	227003610	9840	9840	9840	9840	0
482	20241227	114300	227003610	9840	9840	9860	9840	25
483	20241227	114200	226757580	9840	9840	9840	9840	100
484	20241227	114100	225773580	9850	9850	9850	9850	65
485	20241227	114000	225133330	9850	9850	9850	9830	731
486	20241227	113900	217933510	9860	9870	9870	9860	629
487	20241227	113800	211725880	9870	9870	9870	9870	19
488	20241227	113700	211538350	9870	9870	9870	9870	13
489	20241227	113600	211410040	9870	9870	9870	9870	5
490	20241227	113500	211360690	9870	9870	9870	9870	20
491	20241227	113400	211163290	9870	9870	9870	9870	53
492	20241227	113300	210640180	9870	9870	9870	9870	17
493	20241227	113200	210472390	9870	9870	9870	9870	4
494	20241227	113100	210432910	9880	9880	9880	9880	2
495	20241227	113000	210413150	9880	9880	9880	9880	5
496	20241227	112900	210363750	9930	9930	9930	9930	2
497	20241227	112800	210343890	9880	9890	9940	9880	90
498	20241227	112700	209454320	9890	9890	9890	9890	51
499	20241227	112600	208949930	9890	9890	9890	9890	16
500	20241227	112500	208791690	9890	9890	9890	9890	9
501	20241227	112400	208702680	9900	9900	9900	9900	3
502	20241227	112300	208672980	9900	9890	9900	9890	20
503	20241227	112200	208475170	9910	9910	9910	9910	0
504	20241227	112100	208475170	9910	9910	9910	9910	23
505	20241227	112000	208247240	9910	9910	9910	9910	2
506	20241227	111900	208227420	9910	9910	9910	9910	2
507	20241227	111800	208207600	9910	9910	9910	9910	28
508	20241227	111700	207930120	9910	9910	9910	9910	23
509	20241227	111600	207702190	9910	9910	9910	9910	0
510	20241227	111500	207702190	9910	9910	9920	9910	25
511	20241227	111400	207454390	9940	9940	9940	9940	0
512	20241227	111300	207454390	9940	9930	9940	9930	2
513	20241227	111200	207434520	9880	9880	9880	9880	3
514	20241227	111100	207404880	9880	9870	9880	9870	95
515	20241227	111000	206466770	9870	9870	9870	9870	5
516	20241227	110900	206417420	9870	9870	9870	9870	0
517	20241227	110800	206417420	9870	9870	9870	9870	16
518	20241227	110700	206259500	9870	9870	9870	9870	0
519	20241227	110600	206259500	9870	9870	9870	9870	237
520	20241227	110500	203920310	9870	9880	9880	9870	63
521	20241227	110400	203298450	9880	9880	9880	9880	174
522	20241227	110300	201579330	9880	9910	9910	9880	321
523	20241227	110200	198403430	9920	9920	9920	9910	83
524	20241227	110100	197580800	9930	9930	9930	9930	0
525	20241227	110000	197580800	9930	9940	9940	9930	24
526	20241227	105900	197342470	9970	9970	9970	9970	0
527	20241227	105800	197342470	9970	9970	9970	9970	0
528	20241227	105700	197342470	9970	9970	9970	9970	18
529	20241227	105600	197163010	9910	9900	9910	9900	49
530	20241227	105500	196677470	9900	9900	9900	9900	3
531	20241227	105400	196647770	9900	9900	9900	9900	22
532	20241227	105300	196429970	9900	9900	9900	9900	9
533	20241227	105200	196340870	9900	9900	9900	9900	5
534	20241227	105100	196291370	9910	9910	9910	9910	20
535	20241227	105000	196093170	9910	9920	9920	9910	500
536	20241227	104900	191136530	9930	9940	9950	9930	133
537	20241227	104800	189814760	9940	9940	9940	9940	21
538	20241227	104700	189606020	10000	10000	10000	10000	0
539	20241227	104600	189606020	10000	9960	10000	9950	919
540	20241227	104500	180455760	9960	9980	9980	9960	6
541	20241227	104400	180395980	9990	10000	10000	9990	67
542	20241227	104300	179726180	10000	10000	10000	10000	43
543	20241227	104200	179296180	10000	10000	10000	10000	70
544	20241227	104100	178596180	10010	10030	10030	10010	673
545	20241227	104000	171856610	10030	10040	10040	10030	81
546	20241227	103900	171044000	10050	10050	10080	10050	575
547	20241227	103800	165248900	10040	10040	10040	10040	20
548	20241227	103700	165048100	10030	10040	10050	10030	129
549	20241227	103600	163752950	10030	10010	10030	10010	43
550	20241227	103500	163322060	10020	10010	10020	10010	17
551	20241227	103400	163151880	10000	10000	10000	10000	60
552	20241227	103300	162551880	10020	10010	10020	10010	26
553	20241227	103200	162291540	10020	10010	10020	10010	55
554	20241227	103100	161740450	10020	10020	10020	10020	0
555	20241227	103000	161740450	10020	10020	10020	10020	1
556	20241227	102900	161730430	10040	10030	10040	10030	317
557	20241227	102800	158550900	10050	10050	10050	10050	0
558	20241227	102700	158550900	10050	10050	10050	10050	40
559	20241227	102600	158148900	10050	10050	10050	10050	1
560	20241227	102500	158138850	10050	10080	10080	10050	341
561	20241227	102400	154709470	10090	10090	10090	10090	149
562	20241227	102300	153206060	10090	10090	10090	10090	1
563	20241227	102200	153195970	10100	10120	10120	10100	64
564	20241227	102100	152548310	10120	10120	10120	10120	30
565	20241227	102000	152244710	10180	10120	10180	10120	157
566	20241227	101900	150647470	10180	10180	10180	10140	381
567	20241227	101800	146784050	10140	10180	10200	10140	13
568	20241227	101700	146651770	10210	10150	10210	10120	5169
569	20241227	101600	94259370	10150	10170	10190	10150	29
570	20241227	101500	93964300	10180	10170	10180	10170	128
571	20241227	101400	92662430	10170	10150	10170	10150	44
572	20241227	101300	92215570	10160	10160	10160	10160	24
573	20241227	101200	91971730	10170	10160	10200	10160	643
574	20241227	101100	85418380	10180	10160	10180	10130	338
575	20241227	101000	81986900	10120	10160	10160	10120	153
576	20241227	100900	80432460	10110	10110	10160	10110	1726
577	20241227	100800	62930160	10100	10100	10100	10100	406
578	20241227	100700	58829560	10100	10090	10100	10090	102
579	20241227	100600	57800370	10090	10090	10090	10090	2
580	20241227	100500	57780190	10080	10090	10090	10080	97
581	20241227	100400	56801470	10090	10080	10090	10080	31
582	20241227	100300	56488970	10100	10080	10100	10080	28
583	20241227	100200	56206710	10100	10080	10100	10080	554
584	20241227	100100	50617380	10090	10090	10090	10090	0
585	20241227	100000	50617380	10090	10090	10090	10090	22
586	20241227	095900	50395400	10100	10100	10100	10100	0
587	20241227	095800	50395400	10100	10100	10100	10100	2
588	20241227	095700	50375200	10090	10090	10090	10090	31
589	20241227	095600	50062410	10090	10100	10100	10090	52
590	20241227	095500	49537710	10100	10030	10100	10030	197
591	20241227	095400	47560460	10030	10030	10030	10030	1
592	20241227	095300	47550430	10030	9990	10030	9990	1300
593	20241227	095200	34550410	10000	10000	10000	10000	0
594	20241227	095100	34550410	10000	10000	10000	10000	0
595	20241227	095000	34550410	10000	9990	10000	9990	41
596	20241227	094900	34140560	9960	9960	9960	9960	66
597	20241227	094800	33483200	10000	10000	10000	10000	0
598	20241227	094700	33483200	10000	9950	10000	9950	251
599	20241227	094600	30984900	10000	10000	10000	10000	1
600	20241227	094500	30974900	10000	10000	10000	10000	0
601	20241227	094400	30974900	10000	10000	10000	10000	6
602	20241227	094300	30914900	10000	10000	10000	10000	1
603	20241227	094200	30904900	10000	10000	10000	10000	0
604	20241227	094100	30904900	10000	10000	10000	9990	12
605	20241227	094000	30785000	9980	9980	9980	9980	237
606	20241227	093900	28419740	9980	9980	9980	9980	0
607	20241227	093800	28419740	9980	9980	9980	9980	2
608	20241227	093700	28399780	9980	9980	9980	9980	0
609	20241227	093600	28399780	9980	9970	9980	9970	10
610	20241227	093500	28300040	9970	9970	9970	9970	31
611	20241227	093400	27990970	9970	9960	9970	9960	8
612	20241227	093300	27911280	9940	9960	9960	9920	38
613	20241227	093200	27534020	9960	9940	9960	9940	79
614	20241227	093100	26748340	9960	9960	9960	9960	1
615	20241227	093000	26738380	9960	9940	9960	9940	134
616	20241227	092900	25406400	9940	9920	9940	9920	9
617	20241227	092800	25317100	9940	9940	9940	9940	0
618	20241227	092700	25317100	9940	9940	9940	9940	0
619	20241227	092600	25317100	9940	9930	9940	9930	1267
620	20241227	092500	12735780	9930	9930	9930	9930	2
621	20241227	092400	12715920	9890	9890	9890	9890	9
622	20241227	092300	12626910	9860	9860	9860	9860	0
623	20241227	092200	12626910	9860	9860	9860	9860	72
624	20241227	092100	11916990	9950	9920	9950	9920	11
625	20241227	092000	11807720	9880	9890	9890	9880	79
626	20241227	091900	11026940	9960	9960	9960	9960	0
627	20241227	091800	11026940	9960	9960	9960	9960	0
628	20241227	091700	11026940	9960	9920	9960	9920	2
629	20241227	091600	11007060	9880	9890	9900	9880	58
630	20241227	091500	10432980	9880	9850	9880	9850	144
631	20241227	091400	9011070	9830	9830	9830	9830	0
632	20241227	091300	9011070	9830	9840	9840	9830	18
633	20241227	091200	8834090	9850	9850	9850	9850	70
634	20241227	091100	8144590	9850	9850	9850	9850	0
635	20241227	091000	8144590	9850	9850	9850	9850	0
636	20241227	090900	8144590	9850	9850	9850	9850	0
637	20241227	090800	8144590	9850	9830	9850	9820	110
638	20241227	090700	7064110	9830	9840	9840	9830	216
639	20241227	090600	4938680	9840	9870	9870	9840	91
640	20241227	090500	4042350	9890	9890	9890	9890	72
641	20241227	090400	3330270	9910	9910	9910	9910	0
642	20241227	090300	3330270	9910	9950	9950	9910	91
643	20241227	090200	2428110	10000	9990	10000	9990	44
644	20241227	090100	1988350	9980	9980	9980	9980	47
645	20241227	090000	1519290	9930	9930	9930	9930	153