KissMeData/108380/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	201400	762555320	13090	13090	13090	13090	1043
3	20241227	201300	762555320	13090	13090	13090	13090	0
4	20241227	201200	762555320	13090	13090	13090	13090	0
5	20241227	201100	762555320	13090	13090	13090	13090	0
6	20241227	201000	762555320	13090	13090	13090	13090	0
7	20241227	200900	762555320	13090	13090	13090	13090	0
8	20241227	200800	762555320	13090	13090	13090	13090	0
9	20241227	200700	762555320	13090	13090	13090	13090	0
10	20241227	200600	762555320	13090	13090	13090	13090	0
11	20241227	200500	762555320	13090	13090	13090	13090	0
12	20241227	200400	762555320	13090	13090	13090	13090	0
13	20241227	200300	762555320	13090	13090	13090	13090	0
14	20241227	200200	762555320	13090	13090	13090	13090	0
15	20241227	200100	762555320	13090	13090	13090	13090	0
16	20241227	200000	762555320	13090	13090	13090	13090	0
17	20241227	195900	762555320	13090	13090	13090	13090	0
18	20241227	195800	762555320	13090	13090	13090	13090	0
19	20241227	195700	762555320	13090	13090	13090	13090	0
20	20241227	195600	762555320	13090	13090	13090	13090	0
21	20241227	195500	762555320	13090	13090	13090	13090	0
22	20241227	195400	762555320	13090	13090	13090	13090	0
23	20241227	195300	762555320	13090	13090	13090	13090	0
24	20241227	195200	762555320	13090	13090	13090	13090	0
25	20241227	195100	762555320	13090	13090	13090	13090	0
26	20241227	195000	762555320	13090	13090	13090	13090	0
27	20241227	194900	762555320	13090	13090	13090	13090	0
28	20241227	194800	762555320	13090	13090	13090	13090	0
29	20241227	194700	762555320	13090	13090	13090	13090	0
30	20241227	194600	762555320	13090	13090	13090	13090	0
31	20241227	194500	762555320	13090	13090	13090	13090	0
32	20241227	194400	762555320	13090	13090	13090	13090	1043
33	20241227	194300	762555320	13090	13090	13090	13090	0
34	20241227	194200	762555320	13090	13090	13090	13090	0
35	20241227	194100	762555320	13090	13090	13090	13090	0
36	20241227	194000	762555320	13090	13090	13090	13090	0
37	20241227	193900	762555320	13090	13090	13090	13090	0
38	20241227	193800	762555320	13090	13090	13090	13090	0
39	20241227	193700	762555320	13090	13090	13090	13090	0
40	20241227	193600	762555320	13090	13090	13090	13090	0
41	20241227	193500	762555320	13090	13090	13090	13090	0
42	20241227	193400	762555320	13090	13090	13090	13090	0
43	20241227	193300	762555320	13090	13090	13090	13090	0
44	20241227	193200	762555320	13090	13090	13090	13090	0
45	20241227	193100	762555320	13090	13090	13090	13090	0
46	20241227	193000	762555320	13090	13090	13090	13090	0
47	20241227	192900	762555320	13090	13090	13090	13090	0
48	20241227	192800	762555320	13090	13090	13090	13090	0
49	20241227	192700	762555320	13090	13090	13090	13090	0
50	20241227	192600	762555320	13090	13090	13090	13090	0
51	20241227	192500	762555320	13090	13090	13090	13090	0
52	20241227	192400	762555320	13090	13090	13090	13090	0
53	20241227	192300	762555320	13090	13090	13090	13090	0
54	20241227	192200	762555320	13090	13090	13090	13090	0
55	20241227	192100	762555320	13090	13090	13090	13090	0
56	20241227	192000	762555320	13090	13090	13090	13090	0
57	20241227	191900	762555320	13090	13090	13090	13090	0
58	20241227	191800	762555320	13090	13090	13090	13090	0
59	20241227	191700	762555320	13090	13090	13090	13090	0
60	20241227	191600	762555320	13090	13090	13090	13090	0
61	20241227	191500	762555320	13090	13090	13090	13090	0
62	20241227	191400	762555320	13090	13090	13090	13090	1043
63	20241227	191300	762555320	13090	13090	13090	13090	0
64	20241227	191200	762555320	13090	13090	13090	13090	0
65	20241227	191100	762555320	13090	13090	13090	13090	0
66	20241227	191000	762555320	13090	13090	13090	13090	0
67	20241227	190900	762555320	13090	13090	13090	13090	0
68	20241227	190800	762555320	13090	13090	13090	13090	0
69	20241227	190700	762555320	13090	13090	13090	13090	0
70	20241227	190600	762555320	13090	13090	13090	13090	0
71	20241227	190500	762555320	13090	13090	13090	13090	0
72	20241227	190400	762555320	13090	13090	13090	13090	0
73	20241227	190300	762555320	13090	13090	13090	13090	0
74	20241227	190200	762555320	13090	13090	13090	13090	0
75	20241227	190100	762555320	13090	13090	13090	13090	0
76	20241227	190000	762555320	13090	13090	13090	13090	0
77	20241227	185900	762555320	13090	13090	13090	13090	0
78	20241227	185800	762555320	13090	13090	13090	13090	0
79	20241227	185700	762555320	13090	13090	13090	13090	0
80	20241227	185600	762555320	13090	13090	13090	13090	0
81	20241227	185500	762555320	13090	13090	13090	13090	0
82	20241227	185400	762555320	13090	13090	13090	13090	0
83	20241227	185300	762555320	13090	13090	13090	13090	0
84	20241227	185200	762555320	13090	13090	13090	13090	0
85	20241227	185100	762555320	13090	13090	13090	13090	0
86	20241227	185000	762555320	13090	13090	13090	13090	0
87	20241227	184900	762555320	13090	13090	13090	13090	0
88	20241227	184800	762555320	13090	13090	13090	13090	0
89	20241227	184700	762555320	13090	13090	13090	13090	0
90	20241227	184600	762555320	13090	13090	13090	13090	0
91	20241227	184500	762555320	13090	13090	13090	13090	0
92	20241227	184400	762555320	13090	13090	13090	13090	1043
93	20241227	184300	762555320	13090	13090	13090	13090	0
94	20241227	184200	762555320	13090	13090	13090	13090	0
95	20241227	184100	762555320	13090	13090	13090	13090	0
96	20241227	184000	762555320	13090	13090	13090	13090	0
97	20241227	183900	762555320	13090	13090	13090	13090	0
98	20241227	183800	762555320	13090	13090	13090	13090	0
99	20241227	183700	762555320	13090	13090	13090	13090	0
100	20241227	183600	762555320	13090	13090	13090	13090	0
101	20241227	183500	762555320	13090	13090	13090	13090	0
102	20241227	183400	762555320	13090	13090	13090	13090	0
103	20241227	183300	762555320	13090	13090	13090	13090	0
104	20241227	183200	762555320	13090	13090	13090	13090	0
105	20241227	183100	762555320	13090	13090	13090	13090	0
106	20241227	183000	762555320	13090	13090	13090	13090	0
107	20241227	182900	762555320	13090	13090	13090	13090	0
108	20241227	182800	762555320	13090	13090	13090	13090	0
109	20241227	182700	762555320	13090	13090	13090	13090	0
110	20241227	182600	762555320	13090	13090	13090	13090	0
111	20241227	182500	762555320	13090	13090	13090	13090	0
112	20241227	182400	762555320	13090	13090	13090	13090	0
113	20241227	182300	762555320	13090	13090	13090	13090	0
114	20241227	182200	762555320	13090	13090	13090	13090	0
115	20241227	182100	762555320	13090	13090	13090	13090	0
116	20241227	182000	762555320	13090	13090	13090	13090	0
117	20241227	181900	762555320	13090	13090	13090	13090	0
118	20241227	181800	762555320	13090	13090	13090	13090	0
119	20241227	181700	762555320	13090	13090	13090	13090	0
120	20241227	181600	762555320	13090	13090	13090	13090	0
121	20241227	181500	762555320	13090	13090	13090	13090	0
122	20241227	181400	762555320	13090	13090	13090	13090	1043
123	20241227	181300	762555320	13090	13090	13090	13090	0
124	20241227	181200	762555320	13090	13090	13090	13090	0
125	20241227	181100	762555320	13090	13090	13090	13090	0
126	20241227	181000	762555320	13090	13090	13090	13090	0
127	20241227	180900	762555320	13090	13090	13090	13090	0
128	20241227	180800	762555320	13090	13090	13090	13090	0
129	20241227	180700	762555320	13090	13090	13090	13090	0
130	20241227	180600	762555320	13090	13090	13090	13090	0
131	20241227	180500	762555320	13090	13090	13090	13090	0
132	20241227	180400	762555320	13090	13090	13090	13090	0
133	20241227	180300	762555320	13090	13090	13090	13090	0
134	20241227	180200	762555320	13090	13090	13090	13090	0
135	20241227	180100	762555320	13090	13090	13090	13090	0
136	20241227	180000	762555320	13090	13090	13090	13090	0
137	20241227	175900	762555320	13090	13090	13090	13090	0
138	20241227	175800	762555320	13090	13090	13090	13090	0
139	20241227	175700	762555320	13090	13090	13090	13090	0
140	20241227	175600	762555320	13090	13090	13090	13090	0
141	20241227	175500	762555320	13090	13090	13090	13090	0
142	20241227	175400	762555320	13090	13090	13090	13090	0
143	20241227	175300	762555320	13090	13090	13090	13090	0
144	20241227	175200	762555320	13090	13090	13090	13090	0
145	20241227	175100	762555320	13090	13090	13090	13090	0
146	20241227	175000	762555320	13090	13090	13090	13090	0
147	20241227	174900	762555320	13090	13090	13090	13090	0
148	20241227	174800	762555320	13090	13090	13090	13090	0
149	20241227	174700	762555320	13090	13090	13090	13090	0
150	20241227	174600	762555320	13090	13090	13090	13090	0
151	20241227	174500	762555320	13090	13090	13090	13090	0
152	20241227	174400	762555320	13090	13090	13090	13090	1043
153	20241227	174300	762555320	13090	13090	13090	13090	0
154	20241227	174200	762555320	13090	13090	13090	13090	0
155	20241227	174100	762555320	13090	13090	13090	13090	0
156	20241227	174000	762555320	13090	13090	13090	13090	0
157	20241227	173900	762555320	13090	13090	13090	13090	0
158	20241227	173800	762555320	13090	13090	13090	13090	0
159	20241227	173700	762555320	13090	13090	13090	13090	0
160	20241227	173600	762555320	13090	13090	13090	13090	0
161	20241227	173500	762555320	13090	13090	13090	13090	0
162	20241227	173400	762555320	13090	13090	13090	13090	0
163	20241227	173300	762555320	13090	13090	13090	13090	0
164	20241227	173200	762555320	13090	13090	13090	13090	0
165	20241227	173100	762555320	13090	13090	13090	13090	0
166	20241227	173000	762555320	13090	13090	13090	13090	0
167	20241227	172900	762555320	13090	13090	13090	13090	0
168	20241227	172800	762555320	13090	13090	13090	13090	0
169	20241227	172700	762555320	13090	13090	13090	13090	0
170	20241227	172600	762555320	13090	13090	13090	13090	0
171	20241227	172500	762555320	13090	13090	13090	13090	0
172	20241227	172400	762555320	13090	13090	13090	13090	0
173	20241227	172300	762555320	13090	13090	13090	13090	0
174	20241227	172200	762555320	13090	13090	13090	13090	0
175	20241227	172100	762555320	13090	13090	13090	13090	0
176	20241227	172000	762555320	13090	13090	13090	13090	0
177	20241227	171900	762555320	13090	13090	13090	13090	0
178	20241227	171800	762555320	13090	13090	13090	13090	0
179	20241227	171700	762555320	13090	13090	13090	13090	0
180	20241227	171600	762555320	13090	13090	13090	13090	0
181	20241227	171500	762555320	13090	13090	13090	13090	0
182	20241227	171400	762555320	13090	13090	13090	13090	1043
183	20241227	171300	762555320	13090	13090	13090	13090	0
184	20241227	171200	762555320	13090	13090	13090	13090	0
185	20241227	171100	762555320	13090	13090	13090	13090	0
186	20241227	171000	762555320	13090	13090	13090	13090	0
187	20241227	170900	762555320	13090	13090	13090	13090	0
188	20241227	170800	762555320	13090	13090	13090	13090	0
189	20241227	170700	762555320	13090	13090	13090	13090	0
190	20241227	170600	762555320	13090	13090	13090	13090	0
191	20241227	170500	762555320	13090	13090	13090	13090	0
192	20241227	170400	762555320	13090	13090	13090	13090	0
193	20241227	170300	762555320	13090	13090	13090	13090	0
194	20241227	170200	762555320	13090	13090	13090	13090	0
195	20241227	170100	762555320	13090	13090	13090	13090	0
196	20241227	170000	762555320	13090	13090	13090	13090	0
197	20241227	165900	762555320	13090	13090	13090	13090	0
198	20241227	165800	762555320	13090	13090	13090	13090	0
199	20241227	165700	762555320	13090	13090	13090	13090	0
200	20241227	165600	762555320	13090	13090	13090	13090	0
201	20241227	165500	762555320	13090	13090	13090	13090	0
202	20241227	165400	762555320	13090	13090	13090	13090	0
203	20241227	165300	762555320	13090	13090	13090	13090	0
204	20241227	165200	762555320	13090	13090	13090	13090	0
205	20241227	165100	762555320	13090	13090	13090	13090	0
206	20241227	165000	762555320	13090	13090	13090	13090	0
207	20241227	164900	762555320	13090	13090	13090	13090	0
208	20241227	164800	762555320	13090	13090	13090	13090	0
209	20241227	164700	762555320	13090	13090	13090	13090	0
210	20241227	164600	762555320	13090	13090	13090	13090	0
211	20241227	164500	762555320	13090	13090	13090	13090	0
212	20241227	164400	762555320	13090	13090	13090	13090	1043
213	20241227	164300	762555320	13090	13090	13090	13090	0
214	20241227	164200	762555320	13090	13090	13090	13090	0
215	20241227	164100	762555320	13090	13090	13090	13090	0
216	20241227	164000	762555320	13090	13090	13090	13090	0
217	20241227	163900	762555320	13090	13090	13090	13090	0
218	20241227	163800	762555320	13090	13090	13090	13090	0
219	20241227	163700	762555320	13090	13090	13090	13090	0
220	20241227	163600	762555320	13090	13090	13090	13090	0
221	20241227	163500	762555320	13090	13090	13090	13090	0
222	20241227	163400	762555320	13090	13090	13090	13090	0
223	20241227	163300	762555320	13090	13090	13090	13090	0
224	20241227	163200	762555320	13090	13090	13090	13090	0
225	20241227	163100	762555320	13090	13090	13090	13090	0
226	20241227	163000	762555320	13090	13090	13090	13090	0
227	20241227	162900	762555320	13090	13090	13090	13090	0
228	20241227	162800	762555320	13090	13090	13090	13090	0
229	20241227	162700	762555320	13090	13090	13090	13090	0
230	20241227	162600	762555320	13090	13090	13090	13090	0
231	20241227	162500	762555320	13090	13090	13090	13090	0
232	20241227	162400	762555320	13090	13090	13090	13090	0
233	20241227	162300	762555320	13090	13090	13090	13090	0
234	20241227	162200	762555320	13090	13090	13090	13090	0
235	20241227	162100	762555320	13090	13090	13090	13090	0
236	20241227	162000	762555320	13090	13090	13090	13090	0
237	20241227	161900	762555320	13090	13090	13090	13090	0
238	20241227	161800	762555320	13090	13090	13090	13090	0
239	20241227	161700	762555320	13090	13090	13090	13090	0
240	20241227	161600	762555320	13090	13090	13090	13090	0
241	20241227	161500	762555320	13090	13090	13090	13090	0
242	20241227	161400	762555320	13090	13090	13090	13090	1043
243	20241227	161300	762555320	13090	13090	13090	13090	0
244	20241227	161200	762555320	13090	13090	13090	13090	0
245	20241227	161100	762555320	13090	13090	13090	13090	0
246	20241227	161000	762555320	13090	13090	13090	13090	0
247	20241227	160900	762555320	13090	13090	13090	13090	0
248	20241227	160800	762555320	13090	13090	13090	13090	0
249	20241227	160700	762555320	13090	13090	13090	13090	0
250	20241227	160600	762555320	13090	13090	13090	13090	0
251	20241227	160500	762555320	13090	13090	13090	13090	0
252	20241227	160400	762555320	13090	13090	13090	13090	0
253	20241227	160300	762555320	13090	13090	13090	13090	0
254	20241227	160200	762555320	13090	13090	13090	13090	0
255	20241227	160100	762555320	13090	13090	13090	13090	0
256	20241227	160000	762555320	13090	13090	13090	13090	0
257	20241227	155900	762555320	13090	13090	13090	13090	0
258	20241227	155800	762555320	13090	13090	13090	13090	0
259	20241227	155700	762555320	13090	13090	13090	13090	0
260	20241227	155600	762555320	13090	13090	13090	13090	0
261	20241227	155500	762555320	13090	13090	13090	13090	0
262	20241227	155400	762555320	13090	13090	13090	13090	0
263	20241227	155300	762555320	13090	13090	13090	13090	0
264	20241227	155200	762555320	13090	13090	13090	13090	0
265	20241227	155100	762555320	13090	13090	13090	13090	0
266	20241227	155000	762555320	13090	13090	13090	13090	0
267	20241227	154900	762555320	13090	13090	13090	13090	0
268	20241227	154800	762555320	13090	13090	13090	13090	0
269	20241227	154700	762555320	13090	13090	13090	13090	0
270	20241227	154600	762555320	13090	13090	13090	13090	0
271	20241227	154500	762555320	13090	13090	13090	13090	0
272	20241227	154400	762555320	13090	13090	13090	13090	1043
273	20241227	154300	762555320	13090	13090	13090	13090	0
274	20241227	154200	762555320	13090	13090	13090	13090	0
275	20241227	154100	762555320	13090	13090	13090	13090	0
276	20241227	154000	762555320	13090	13090	13090	13090	0
277	20241227	153900	762555320	13090	13090	13090	13090	0
278	20241227	153800	762555320	13090	13090	13090	13090	0
279	20241227	153700	762555320	13090	13090	13090	13090	0
280	20241227	153600	762555320	13090	13090	13090	13090	0
281	20241227	153500	762555320	13090	13090	13090	13090	0
282	20241227	153400	762555320	13090	13090	13090	13090	0
283	20241227	153300	762555320	13090	13090	13090	13090	0
284	20241227	153200	762555320	13090	13090	13090	13090	0
285	20241227	153100	762555320	13090	13090	13090	13090	0
286	20241227	153000	762555320	13090	13090	13090	13090	1043
287	20241227	152900	748902450	13070	13070	13070	13070	0
288	20241227	152800	748902450	13070	13070	13070	13070	0
289	20241227	152700	748902450	13070	13070	13070	13070	0
290	20241227	152600	748902450	13070	13070	13070	13070	0
291	20241227	152500	748902450	13070	13070	13070	13070	0
292	20241227	152400	748902450	13070	13070	13070	13070	0
293	20241227	152300	748902450	13070	13070	13070	13070	0
294	20241227	152200	748902450	13070	13070	13070	13070	0
295	20241227	152100	748902450	13070	13070	13070	13070	0
296	20241227	152000	748902450	13070	13070	13070	13070	0
297	20241227	151900	748902450	13070	13070	13070	13070	13
298	20241227	151800	748732540	13070	13070	13070	13070	30
299	20241227	151700	748340440	13070	13070	13070	13070	85
300	20241227	151600	747229490	13070	13070	13070	13070	74
301	20241227	151500	746262310	13070	13080	13080	13070	28
302	20241227	151400	745896090	13060	13070	13080	13060	823
303	20241227	151300	735145360	13080	13070	13080	13070	26
304	20241227	151200	734805310	13080	13070	13080	13060	187
305	20241227	151100	732361560	13080	13070	13080	13070	59
306	20241227	151000	731590200	13070	13080	13080	13070	47
307	20241227	150900	730975510	13070	13080	13080	13070	34
308	20241227	150800	730530870	13080	13080	13080	13080	23
309	20241227	150700	730230030	13080	13080	13080	13070	27
310	20241227	150600	729876910	13080	13070	13080	13060	55
311	20241227	150500	729158020	13080	13050	13080	13050	121
312	20241227	150400	727578370	13050	13080	13080	13050	582
313	20241227	150300	719981890	13080	13070	13080	13070	74
314	20241227	150200	719014640	13060	13060	13070	13060	165
315	20241227	150100	716858260	13070	13070	13070	13070	0
316	20241227	150000	716858260	13070	13060	13070	13050	539
317	20241227	145900	709822880	13070	13070	13080	13070	320
318	20241227	145800	705640260	13080	13060	13080	13060	34
319	20241227	145700	705195820	13060	13070	13070	13060	27
320	20241227	145600	704842960	13070	13080	13080	13070	147
321	20241227	145500	702921220	13080	13070	13080	13070	15
322	20241227	145400	702725100	13080	13080	13080	13080	8
323	20241227	145300	702620460	13070	13070	13070	13070	17
324	20241227	145200	702398270	13080	13080	13080	13080	24
325	20241227	145100	702084350	13070	13090	13090	13070	38
326	20241227	145000	701587390	13080	13080	13080	13070	34
327	20241227	144900	701142780	13080	13080	13080	13070	127
328	20241227	144800	699481650	13080	13090	13090	13080	98
329	20241227	144700	698199780	13090	13090	13090	13090	0
330	20241227	144600	698199780	13090	13090	13090	13090	10
331	20241227	144500	698068880	13090	13090	13090	13090	5
332	20241227	144400	698003430	13080	13080	13080	13080	0
333	20241227	144300	698003430	13080	13080	13080	13080	120
334	20241227	144200	696433830	13080	13090	13120	13080	577
335	20241227	144100	688880980	13100	13100	13100	13100	0
336	20241227	144000	688880980	13100	13090	13100	13090	157
337	20241227	143900	686824720	13080	13080	13080	13080	0
338	20241227	143800	686824720	13080	13080	13080	13080	0
339	20241227	143700	686824720	13080	13080	13080	13080	46
340	20241227	143600	686223040	13080	13060	13080	13060	27
341	20241227	143500	685869900	13040	13080	13080	13040	36
342	20241227	143400	685399400	13080	13080	13080	13080	17
343	20241227	143300	685177040	13090	13080	13090	13080	121
344	20241227	143200	683594160	13090	13090	13090	13090	1
345	20241227	143100	683581070	13090	13090	13090	13090	50
346	20241227	143000	682926570	13080	13080	13080	13080	5
347	20241227	142900	682861170	13080	13080	13080	13080	0
348	20241227	142800	682861170	13080	13080	13080	13080	26
349	20241227	142700	682521090	13070	13090	13090	13070	107
350	20241227	142600	681120600	13080	13070	13080	13070	114
351	20241227	142500	679629500	13080	13020	13080	13020	117
352	20241227	142400	678099250	13070	13070	13070	13070	117
353	20241227	142300	676570060	13070	13060	13070	13060	142
354	20241227	142200	674715260	13050	13050	13050	13050	50
355	20241227	142100	674062760	13060	13060	13060	13060	10
356	20241227	142000	673932160	13060	13060	13060	13060	7
357	20241227	141900	673840740	13060	13060	13060	13060	125
358	20241227	141800	672208240	13060	13040	13060	13040	47
359	20241227	141700	671595220	13040	13040	13040	13040	1
360	20241227	141600	671582180	13020	13030	13030	13020	123
361	20241227	141500	669979540	13030	13020	13030	13020	145
362	20241227	141400	668091610	13020	13020	13020	13020	0
363	20241227	141300	668091610	13020	13010	13020	13010	162
364	20241227	141200	665983920	13020	13020	13020	13020	107
365	20241227	141100	664590780	13020	13020	13020	13020	0
366	20241227	141000	664590780	13020	13010	13020	13010	10
367	20241227	140900	664460600	13000	12990	13010	12990	49
368	20241227	140800	663823440	13010	13010	13010	13010	0
369	20241227	140700	663823440	13010	12990	13010	12990	8
370	20241227	140600	663719380	13020	12990	13020	12990	1600
371	20241227	140500	642918460	12990	12990	12990	12990	7
372	20241227	140400	642827530	12990	12990	12990	12990	9
373	20241227	140300	642710620	12970	12980	12980	12970	140
374	20241227	140200	640894420	12980	12980	12980	12980	10
375	20241227	140100	640764620	12960	12970	12970	12960	7
376	20241227	140000	640673850	12960	12960	12960	12960	0
377	20241227	135900	640673850	12960	12960	12960	12960	123
378	20241227	135800	639079770	12980	12980	12980	12980	0
379	20241227	135700	639079770	12980	12980	13000	12980	180
380	20241227	135600	636742570	13000	12970	13000	12970	49
381	20241227	135500	636105870	12960	12950	12960	12950	61
382	20241227	135400	635315910	12950	12950	12950	12950	11
383	20241227	135300	635173460	12950	12950	12950	12950	30
384	20241227	135200	634784960	12950	12950	12950	12950	2
385	20241227	135100	634759060	12940	12940	12940	12940	7
386	20241227	135000	634668480	12920	12920	12920	12920	31
387	20241227	134900	634267960	12920	12920	12920	12920	50
388	20241227	134800	633621960	12900	12900	12900	12900	0
389	20241227	134700	633621960	12900	12900	12900	12900	0
390	20241227	134600	633621960	12900	12900	12900	12900	15
391	20241227	134500	633428460	12900	12900	12900	12900	0
392	20241227	134400	633428460	12900	12940	12940	12900	265
393	20241227	134300	630004600	12950	12950	12950	12950	2
394	20241227	134200	629978700	12960	12960	12960	12960	50
395	20241227	134100	629330700	12950	12950	12950	12950	123
396	20241227	134000	627737850	12940	12940	12940	12940	5
397	20241227	133900	627673150	12940	12940	12940	12940	1
398	20241227	133800	627660210	12940	12940	12940	12940	200
399	20241227	133700	625072210	12940	12940	12940	12940	0
400	20241227	133600	625072210	12940	12920	12940	12920	6
401	20241227	133500	624994590	12920	12920	12920	12920	0
402	20241227	133400	624994590	12920	12900	12920	12900	145
403	20241227	133300	623121550	12900	12900	12900	12900	0
404	20241227	133200	623121550	12900	12900	12900	12900	50
405	20241227	133100	622476550	12850	12850	12850	12850	0
406	20241227	133000	622476550	12850	12850	12850	12850	0
407	20241227	132900	622476550	12850	12850	12850	12850	0
408	20241227	132800	622476550	12850	12850	12850	12850	0
409	20241227	132700	622476550	12850	12850	12850	12850	0
410	20241227	132600	622476550	12850	12850	12850	12850	0
411	20241227	132500	622476550	12850	12850	12850	12850	0
412	20241227	132400	622476550	12850	12850	12850	12850	0
413	20241227	132300	622476550	12850	12850	12850	12850	0
414	20241227	132200	622476550	12850	12850	12850	12850	0
415	20241227	132100	622476550	12850	12850	12850	12850	1
416	20241227	132000	622463700	12900	12900	12900	12900	0
417	20241227	131900	622463700	12900	12840	12900	12840	163
418	20241227	131800	620361530	12840	12840	12840	12840	0
419	20241227	131700	620361530	12840	12840	12840	12840	88
420	20241227	131600	619231610	12840	12840	12840	12840	50
421	20241227	131500	618589610	12810	12810	12810	12810	0
422	20241227	131400	618589610	12810	12810	12810	12810	0
423	20241227	131300	618589610	12810	12810	12810	12810	0
424	20241227	131200	618589610	12810	12810	12810	12810	0
425	20241227	131100	618589610	12810	12830	12830	12810	310
426	20241227	131000	614614470	12860	12860	12860	12860	0
427	20241227	130900	614614470	12860	12860	12860	12860	146
428	20241227	130800	612736910	12860	12860	12860	12860	1
429	20241227	130700	612724050	12870	12870	12870	12870	0
430	20241227	130600	612724050	12870	12870	12870	12870	3
431	20241227	130500	612685440	12860	12870	12870	12860	3
432	20241227	130400	612646840	12860	12860	12860	12860	0
433	20241227	130300	612646840	12860	12870	12870	12860	170
434	20241227	130200	610460300	12870	12870	12870	12870	150
435	20241227	130100	608529800	12870	12880	12880	12870	7
436	20241227	130000	608439700	12890	12890	12890	12890	0
437	20241227	125900	608439700	12890	12890	12890	12890	0
438	20241227	125800	608439700	12890	12890	12890	12890	0
439	20241227	125700	608439700	12890	12890	12890	12890	0
440	20241227	125600	608439700	12890	12890	12890	12890	20
441	20241227	125500	608181900	12900	12900	12900	12900	278
442	20241227	125400	604595700	12900	12900	12900	12900	257
443	20241227	125300	601280400	12900	12910	12910	12900	105
444	20241227	125200	599925000	12920	12920	12920	12920	559
445	20241227	125100	592702720	12920	12920	12920	12920	0
446	20241227	125000	592702720	12920	12920	12920	12920	0
447	20241227	124900	592702720	12920	12920	12920	12920	0
448	20241227	124800	592702720	12920	12920	12920	12920	0
449	20241227	124700	592702720	12920	12920	12920	12920	8
450	20241227	124600	592599360	12920	12920	12920	12920	0
451	20241227	124500	592599360	12920	12920	12920	12920	0
452	20241227	124400	592599360	12920	12920	12920	12920	2
453	20241227	124300	592573520	12940	12940	12940	12940	0
454	20241227	124200	592573520	12940	12940	12940	12940	22
455	20241227	124100	592288840	12950	12950	12950	12950	0
456	20241227	124000	592288840	12950	12950	12950	12950	227
457	20241227	123900	589349190	12950	12950	12950	12950	8
458	20241227	123800	589245590	12950	12950	12950	12950	0
459	20241227	123700	589245590	12950	12950	12950	12950	0
460	20241227	123600	589245590	12950	12950	12950	12950	1
461	20241227	123500	589232640	12950	12950	12950	12950	0
462	20241227	123400	589232640	12950	12950	12950	12950	0
463	20241227	123300	589232640	12950	12950	12950	12950	41
464	20241227	123200	588701690	12920	12920	12920	12920	0
465	20241227	123100	588701690	12920	12920	12920	12920	65
466	20241227	123000	587861890	12920	12920	12920	12920	13
467	20241227	122900	587693930	12910	12910	12910	12910	0
468	20241227	122800	587693930	12910	12900	12910	12900	162
469	20241227	122700	585604050	12900	12900	12900	12900	0
470	20241227	122600	585604050	12900	12900	12900	12900	44
471	20241227	122500	585036450	12880	12880	12880	12880	0
472	20241227	122400	585036450	12880	12880	12880	12880	93
473	20241227	122300	583838610	12880	12880	12880	12880	5
474	20241227	122200	583774210	12850	12850	12850	12850	0
475	20241227	122100	583774210	12850	12850	12850	12850	166
476	20241227	122000	581641110	12820	12820	12820	12820	0
477	20241227	121900	581641110	12820	12820	12820	12820	0
478	20241227	121800	581641110	12820	12820	12820	12820	0
479	20241227	121700	581641110	12820	12820	12820	12820	0
480	20241227	121600	581641110	12820	12820	12820	12820	0
481	20241227	121500	581641110	12820	12820	12820	12820	0
482	20241227	121400	581641110	12820	12820	12820	12820	0
483	20241227	121300	581641110	12820	12820	12820	12820	0
484	20241227	121200	581641110	12820	12860	12860	12820	490
485	20241227	121100	575350730	12860	12880	12880	12860	274
486	20241227	121000	571823840	12880	12880	12880	12880	20
487	20241227	120900	571566240	12880	12880	12880	12880	100
488	20241227	120800	570278240	12900	12900	12900	12900	1
489	20241227	120700	570265340	12900	12900	12900	12900	0
490	20241227	120600	570265340	12900	12900	12900	12900	8
491	20241227	120500	570162140	12900	12900	12900	12900	0
492	20241227	120400	570162140	12900	12900	12900	12900	0
493	20241227	120300	570162140	12900	12900	12900	12900	0
494	20241227	120200	570162140	12900	12900	12900	12900	205
495	20241227	120100	567517640	12900	12900	12900	12900	0
496	20241227	120000	567517640	12900	12910	12910	12900	94
497	20241227	115900	566304260	12900	12900	12900	12900	0
498	20241227	115800	566304260	12900	12910	12910	12900	123
499	20241227	115700	564716500	12920	12920	12920	12920	0
500	20241227	115600	564716500	12920	12930	12930	12920	61
501	20241227	115500	563928230	12940	12940	12940	12940	1
502	20241227	115400	563915290	12940	12940	12940	12940	0
503	20241227	115300	563915290	12940	12940	12940	12940	0
504	20241227	115200	563915290	12940	12950	12950	12940	23
505	20241227	115100	563617550	12960	12980	12980	12960	80
506	20241227	115000	562579250	12980	12980	12980	12980	22
507	20241227	114900	562293690	12990	12960	12990	12960	25
508	20241227	114800	561968970	12990	12990	12990	12990	77
509	20241227	114700	560968740	13030	12950	13030	12950	1000
510	20241227	114600	547949150	12920	12920	12920	12920	1
511	20241227	114500	547936230	12920	12920	12920	12920	4
512	20241227	114400	547884550	12910	12870	12910	12870	726
513	20241227	114300	538521320	12870	12860	12870	12860	40
514	20241227	114200	538006720	12860	12860	12860	12860	0
515	20241227	114100	538006720	12860	12860	12860	12860	0
516	20241227	114000	538006720	12860	12860	12860	12860	0
517	20241227	113900	538006720	12860	12860	12860	12860	0
518	20241227	113800	538006720	12860	12860	12860	12860	0
519	20241227	113700	538006720	12860	12860	12860	12860	0
520	20241227	113600	538006720	12860	12860	12860	12860	0
521	20241227	113500	538006720	12860	12840	12860	12840	191
522	20241227	113400	535550740	12840	12840	12840	12840	35
523	20241227	113300	535101340	12830	12810	12830	12810	231
524	20241227	113200	532138630	12810	12800	12810	12800	119
525	20241227	113100	530615360	12780	12770	12780	12770	51
526	20241227	113000	529963730	12780	12780	12790	12780	9
527	20241227	112900	529848680	12780	12780	12780	12780	75
528	20241227	112800	528890180	12780	12800	12800	12780	53
529	20241227	112700	528212530	12800	12800	12800	12800	0
530	20241227	112600	528212530	12800	12810	12810	12800	32
531	20241227	112500	527802910	12810	12840	12840	12810	33
532	20241227	112400	527379830	12840	12850	12850	12840	7
533	20241227	112300	527289940	12850	12850	12850	12850	10
534	20241227	112200	527161440	12850	12850	12850	12850	77
535	20241227	112100	526171990	12850	12850	12890	12850	109
536	20241227	112000	524771190	12840	12840	12840	12840	35
537	20241227	111900	524321790	12850	12850	12850	12850	0
538	20241227	111800	524321790	12850	12850	12850	12850	0
539	20241227	111700	524321790	12850	12850	12850	12850	13
540	20241227	111600	524154740	12850	12850	12850	12850	450
541	20241227	111500	518372240	12820	12820	12820	12820	0
542	20241227	111400	518372240	12820	12820	12820	12820	20
543	20241227	111300	518115840	12820	12820	12820	12800	465
544	20241227	111200	512154700	12820	12820	12820	12820	85
545	20241227	111100	511065000	12780	12800	12800	12780	672
546	20241227	111000	502471170	12810	12810	12810	12810	18
547	20241227	110900	502240590	12820	12820	12820	12820	395
548	20241227	110800	497176690	12810	12810	12810	12810	0
549	20241227	110700	497176690	12810	12810	12810	12810	2
550	20241227	110600	497151070	12820	12800	12820	12800	52
551	20241227	110500	496485430	12810	12820	12820	12810	500
552	20241227	110400	490080420	12810	12830	12830	12810	655
553	20241227	110300	481682650	12830	12850	12850	12830	54
554	20241227	110200	480989790	12850	12850	12850	12850	105
555	20241227	110100	479640540	12850	12850	12850	12830	131
556	20241227	110000	477959530	12850	12860	12860	12850	181
557	20241227	105900	475632040	12860	12860	12860	12860	0
558	20241227	105800	475632040	12860	12860	12860	12860	0
559	20241227	105700	475632040	12860	12860	12860	12860	0
560	20241227	105600	475632040	12860	12860	12860	12860	116
561	20241227	105500	474140280	12860	12860	12860	12860	27
562	20241227	105400	473793060	12850	12870	12870	12850	129
563	20241227	105300	472134830	12880	12880	12880	12880	0
564	20241227	105200	472134830	12880	12880	12880	12880	0
565	20241227	105100	472134830	12880	12880	12880	12880	11
566	20241227	105000	471993150	12880	12880	12880	12880	40
567	20241227	104900	471477950	12890	12890	12890	12890	121
568	20241227	104800	469918260	12890	12890	12890	12890	27
569	20241227	104700	469570230	12890	12890	12890	12890	0
570	20241227	104600	469570230	12890	12890	12890	12890	0
571	20241227	104500	469570230	12890	12890	12890	12890	0
572	20241227	104400	469570230	12890	12900	12900	12890	1642
573	20241227	104300	448388950	12910	12950	12950	12910	3880
574	20241227	104200	398262630	12950	12940	12950	12940	11
575	20241227	104100	398120280	12940	12930	12940	12930	6
576	20241227	104000	398042670	12940	12940	12940	12940	1
577	20241227	103900	398029730	12920	12920	12920	12920	0
578	20241227	103800	398029730	12920	12920	12920	12920	200
579	20241227	103700	395445730	12950	12950	12950	12950	31
580	20241227	103600	395044280	12980	12950	12980	12950	296
581	20241227	103500	391210270	12910	12910	12910	12910	1
582	20241227	103400	391197360	12910	12920	12920	12910	10
583	20241227	103300	391068250	12950	12950	12950	12950	0
584	20241227	103200	391068250	12950	12950	12950	12910	260
585	20241227	103100	387704630	12950	12950	12950	12950	0
586	20241227	103000	387704630	12950	12930	12950	12930	112
587	20241227	102900	386255930	12930	12930	12930	12930	0
588	20241227	102800	386255930	12930	12930	12930	12930	44
589	20241227	102700	385687010	12930	12930	12930	12930	1
590	20241227	102600	385674080	12940	12940	12940	12940	0
591	20241227	102500	385674080	12940	12940	12940	12940	82
592	20241227	102400	384613000	12980	12980	12980	12980	27
593	20241227	102300	384262540	12950	12970	12970	12950	362
594	20241227	102200	379573400	12960	12960	12960	12960	178
595	20241227	102100	377266520	12970	12970	12970	12970	0
596	20241227	102000	377266520	12970	12970	12970	12970	0
597	20241227	101900	377266520	12970	12970	12970	12970	50
598	20241227	101800	376618020	12910	12960	12960	12910	482
599	20241227	101700	370380340	12960	12990	12990	12960	55
600	20241227	101600	369667350	12980	13000	13000	12980	230
601	20241227	101500	366680500	13000	13000	13000	13000	120
602	20241227	101400	365120500	13010	13020	13020	13010	125
603	20241227	101300	363494190	13040	13040	13040	13040	186
604	20241227	101200	361068750	13070	13080	13080	13070	7
605	20241227	101100	360977240	13080	13070	13080	13070	79
606	20241227	101000	359944370	13070	13070	13070	13070	9
607	20241227	100900	359826740	13070	13070	13070	13070	20
608	20241227	100800	359565340	13070	13060	13080	13060	13
609	20241227	100700	359395430	13040	13040	13040	13040	1
610	20241227	100600	359382390	13060	13060	13060	13060	0
611	20241227	100500	359382390	13060	13080	13080	13060	52
612	20241227	100400	358702680	13090	13080	13100	13080	401
613	20241227	100300	353452000	13080	13080	13080	13080	0
614	20241227	100200	353452000	13080	13070	13080	13070	5
615	20241227	100100	353386610	13070	13070	13070	13070	0
616	20241227	100000	353386610	13070	13070	13070	13070	0
617	20241227	095900	353386610	13070	13070	13070	13070	53
618	20241227	095800	352693900	13070	13070	13070	13070	0
619	20241227	095700	352693900	13070	13070	13070	13070	1
620	20241227	095600	352680830	13080	13090	13090	13080	331
621	20241227	095500	348348550	13080	13070	13080	13070	367
622	20241227	095400	343548290	13070	13070	13070	13070	70
623	20241227	095300	342633390	13070	13070	13070	13070	2
624	20241227	095200	342607250	13090	13050	13090	13050	102
625	20241227	095100	341272170	13030	13030	13030	13030	0
626	20241227	095000	341272170	13030	13050	13050	13030	27
627	20241227	094900	340919840	13010	13030	13080	12980	477
628	20241227	094800	334702130	13040	13040	13040	13040	1
629	20241227	094700	334689090	13020	13020	13020	13020	0
630	20241227	094600	334689090	13020	13020	13080	13020	104
631	20241227	094500	333330390	13020	13050	13070	13020	456
632	20241227	094400	327373220	13070	13050	13070	13050	39
633	20241227	094300	326863710	13050	13050	13050	13050	0
634	20241227	094200	326863710	13050	13020	13050	13020	2
635	20241227	094100	326837640	13030	13050	13050	13030	551
636	20241227	094000	319657290	13050	13050	13050	13050	5
637	20241227	093900	319592040	13060	13060	13060	13060	12
638	20241227	093800	319435320	13070	13070	13070	13070	1
639	20241227	093700	319422250	13080	13080	13080	13080	130
640	20241227	093600	317721850	13090	13090	13090	13090	900
641	20241227	093500	305940850	13090	13080	13090	13080	71
642	20241227	093400	305011570	13070	13070	13070	13070	12
643	20241227	093300	304854730	13040	13020	13060	13020	210
644	20241227	093200	302114390	13000	12980	13000	12980	423
645	20241227	093100	296618800	12990	12980	12990	12980	203
646	20241227	093000	293982190	12980	12950	12990	12950	95
647	20241227	092900	292748640	12980	12930	12980	12930	226
648	20241227	092800	289823960	12930	12970	12980	12930	202
649	20241227	092700	287208210	12980	12980	12980	12980	10
650	20241227	092600	287078410	12950	12970	12990	12950	265
651	20241227	092500	283643720	12950	12980	13010	12950	1706
652	20241227	092400	261503050	12980	13010	13010	12980	254
653	20241227	092300	258202770	13020	13020	13020	13020	105
654	20241227	092200	256835670	13020	13050	13120	13020	841
655	20241227	092100	245877170	13020	13050	13050	13020	140
656	20241227	092000	244051560	13050	13080	13140	13050	507
657	20241227	091900	237430180	13160	13190	13190	13080	1368
658	20241227	091800	219492300	13190	13140	13190	13130	1844
659	20241227	091700	195277190	13140	13200	13200	13140	202
660	20241227	091600	192622850	13130	13120	13200	13120	587
661	20241227	091500	184908770	13120	13240	13240	13120	489
662	20241227	091400	178451020	13250	13240	13250	13210	1103
663	20241227	091300	163839020	13240	13160	13240	13160	3581
664	20241227	091200	116574760	13150	13050	13150	13050	414
665	20241227	091100	111143750	13050	13090	13100	13050	785
666	20241227	091000	100871720	13050	13090	13090	13050	38
667	20241227	090900	100374380	13100	13040	13100	13040	236
668	20241227	090800	97285210	13020	13040	13110	13020	513
669	20241227	090700	90584930	13020	13040	13040	13020	128
670	20241227	090600	88915850	13010	13000	13010	13000	229
671	20241227	090500	85936600	12990	13010	13010	12990	298
672	20241227	090400	82064720	13040	13090	13090	13030	1232
673	20241227	090300	65985820	13090	13160	13160	13070	733
674	20241227	090200	56395560	13160	13150	13180	13150	1499
675	20241227	090100	36655310	13160	13120	13170	12990	811
676	20241227	090000	25985750	13040	13180	13180	13040	1942