KissMeData/089010/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	200100	1144698190	15980	15980	15980	15980	1184
3	20241227	200000	1144698190	15980	15980	15980	15980	0
4	20241227	195900	1144698190	15980	15980	15980	15980	0
5	20241227	195800	1144698190	15980	15980	15980	15980	0
6	20241227	195700	1144698190	15980	15980	15980	15980	0
7	20241227	195600	1144698190	15980	15980	15980	15980	0
8	20241227	195500	1144698190	15980	15980	15980	15980	0
9	20241227	195400	1144698190	15980	15980	15980	15980	0
10	20241227	195300	1144698190	15980	15980	15980	15980	0
11	20241227	195200	1144698190	15980	15980	15980	15980	0
12	20241227	195100	1144698190	15980	15980	15980	15980	0
13	20241227	195000	1144698190	15980	15980	15980	15980	0
14	20241227	194900	1144698190	15980	15980	15980	15980	0
15	20241227	194800	1144698190	15980	15980	15980	15980	0
16	20241227	194700	1144698190	15980	15980	15980	15980	0
17	20241227	194600	1144698190	15980	15980	15980	15980	0
18	20241227	194500	1144698190	15980	15980	15980	15980	0
19	20241227	194400	1144698190	15980	15980	15980	15980	0
20	20241227	194300	1144698190	15980	15980	15980	15980	0
21	20241227	194200	1144698190	15980	15980	15980	15980	0
22	20241227	194100	1144698190	15980	15980	15980	15980	0
23	20241227	194000	1144698190	15980	15980	15980	15980	0
24	20241227	193900	1144698190	15980	15980	15980	15980	0
25	20241227	193800	1144698190	15980	15980	15980	15980	0
26	20241227	193700	1144698190	15980	15980	15980	15980	0
27	20241227	193600	1144698190	15980	15980	15980	15980	0
28	20241227	193500	1144698190	15980	15980	15980	15980	0
29	20241227	193400	1144698190	15980	15980	15980	15980	0
30	20241227	193300	1144698190	15980	15980	15980	15980	0
31	20241227	193200	1144698190	15980	15980	15980	15980	0
32	20241227	193100	1144698190	15980	15980	15980	15980	1184
33	20241227	193000	1144698190	15980	15980	15980	15980	0
34	20241227	192900	1144698190	15980	15980	15980	15980	0
35	20241227	192800	1144698190	15980	15980	15980	15980	0
36	20241227	192700	1144698190	15980	15980	15980	15980	0
37	20241227	192600	1144698190	15980	15980	15980	15980	0
38	20241227	192500	1144698190	15980	15980	15980	15980	0
39	20241227	192400	1144698190	15980	15980	15980	15980	0
40	20241227	192300	1144698190	15980	15980	15980	15980	0
41	20241227	192200	1144698190	15980	15980	15980	15980	0
42	20241227	192100	1144698190	15980	15980	15980	15980	0
43	20241227	192000	1144698190	15980	15980	15980	15980	0
44	20241227	191900	1144698190	15980	15980	15980	15980	0
45	20241227	191800	1144698190	15980	15980	15980	15980	0
46	20241227	191700	1144698190	15980	15980	15980	15980	0
47	20241227	191600	1144698190	15980	15980	15980	15980	0
48	20241227	191500	1144698190	15980	15980	15980	15980	0
49	20241227	191400	1144698190	15980	15980	15980	15980	0
50	20241227	191300	1144698190	15980	15980	15980	15980	0
51	20241227	191200	1144698190	15980	15980	15980	15980	0
52	20241227	191100	1144698190	15980	15980	15980	15980	0
53	20241227	191000	1144698190	15980	15980	15980	15980	0
54	20241227	190900	1144698190	15980	15980	15980	15980	0
55	20241227	190800	1144698190	15980	15980	15980	15980	0
56	20241227	190700	1144698190	15980	15980	15980	15980	0
57	20241227	190600	1144698190	15980	15980	15980	15980	0
58	20241227	190500	1144698190	15980	15980	15980	15980	0
59	20241227	190400	1144698190	15980	15980	15980	15980	0
60	20241227	190300	1144698190	15980	15980	15980	15980	0
61	20241227	190200	1144698190	15980	15980	15980	15980	0
62	20241227	190100	1144698190	15980	15980	15980	15980	1184
63	20241227	190000	1144698190	15980	15980	15980	15980	0
64	20241227	185900	1144698190	15980	15980	15980	15980	0
65	20241227	185800	1144698190	15980	15980	15980	15980	0
66	20241227	185700	1144698190	15980	15980	15980	15980	0
67	20241227	185600	1144698190	15980	15980	15980	15980	0
68	20241227	185500	1144698190	15980	15980	15980	15980	0
69	20241227	185400	1144698190	15980	15980	15980	15980	0
70	20241227	185300	1144698190	15980	15980	15980	15980	0
71	20241227	185200	1144698190	15980	15980	15980	15980	0
72	20241227	185100	1144698190	15980	15980	15980	15980	0
73	20241227	185000	1144698190	15980	15980	15980	15980	0
74	20241227	184900	1144698190	15980	15980	15980	15980	0
75	20241227	184800	1144698190	15980	15980	15980	15980	0
76	20241227	184700	1144698190	15980	15980	15980	15980	0
77	20241227	184600	1144698190	15980	15980	15980	15980	0
78	20241227	184500	1144698190	15980	15980	15980	15980	0
79	20241227	184400	1144698190	15980	15980	15980	15980	0
80	20241227	184300	1144698190	15980	15980	15980	15980	0
81	20241227	184200	1144698190	15980	15980	15980	15980	0
82	20241227	184100	1144698190	15980	15980	15980	15980	0
83	20241227	184000	1144698190	15980	15980	15980	15980	0
84	20241227	183900	1144698190	15980	15980	15980	15980	0
85	20241227	183800	1144698190	15980	15980	15980	15980	0
86	20241227	183700	1144698190	15980	15980	15980	15980	0
87	20241227	183600	1144698190	15980	15980	15980	15980	0
88	20241227	183500	1144698190	15980	15980	15980	15980	0
89	20241227	183400	1144698190	15980	15980	15980	15980	0
90	20241227	183300	1144698190	15980	15980	15980	15980	0
91	20241227	183200	1144698190	15980	15980	15980	15980	0
92	20241227	183100	1144698190	15980	15980	15980	15980	1184
93	20241227	183000	1144698190	15980	15980	15980	15980	0
94	20241227	182900	1144698190	15980	15980	15980	15980	0
95	20241227	182800	1144698190	15980	15980	15980	15980	0
96	20241227	182700	1144698190	15980	15980	15980	15980	0
97	20241227	182600	1144698190	15980	15980	15980	15980	0
98	20241227	182500	1144698190	15980	15980	15980	15980	0
99	20241227	182400	1144698190	15980	15980	15980	15980	0
100	20241227	182300	1144698190	15980	15980	15980	15980	0
101	20241227	182200	1144698190	15980	15980	15980	15980	0
102	20241227	182100	1144698190	15980	15980	15980	15980	0
103	20241227	182000	1144698190	15980	15980	15980	15980	0
104	20241227	181900	1144698190	15980	15980	15980	15980	0
105	20241227	181800	1144698190	15980	15980	15980	15980	0
106	20241227	181700	1144698190	15980	15980	15980	15980	0
107	20241227	181600	1144698190	15980	15980	15980	15980	0
108	20241227	181500	1144698190	15980	15980	15980	15980	0
109	20241227	181400	1144698190	15980	15980	15980	15980	0
110	20241227	181300	1144698190	15980	15980	15980	15980	0
111	20241227	181200	1144698190	15980	15980	15980	15980	0
112	20241227	181100	1144698190	15980	15980	15980	15980	0
113	20241227	181000	1144698190	15980	15980	15980	15980	0
114	20241227	180900	1144698190	15980	15980	15980	15980	0
115	20241227	180800	1144698190	15980	15980	15980	15980	0
116	20241227	180700	1144698190	15980	15980	15980	15980	0
117	20241227	180600	1144698190	15980	15980	15980	15980	0
118	20241227	180500	1144698190	15980	15980	15980	15980	0
119	20241227	180400	1144698190	15980	15980	15980	15980	0
120	20241227	180300	1144698190	15980	15980	15980	15980	0
121	20241227	180200	1144698190	15980	15980	15980	15980	0
122	20241227	180100	1144698190	15980	15980	15980	15980	1184
123	20241227	180000	1144698190	15980	15980	15980	15980	0
124	20241227	175900	1144698190	15980	15980	15980	15980	0
125	20241227	175800	1144698190	15980	15980	15980	15980	0
126	20241227	175700	1144698190	15980	15980	15980	15980	0
127	20241227	175600	1144698190	15980	15980	15980	15980	0
128	20241227	175500	1144698190	15980	15980	15980	15980	0
129	20241227	175400	1144698190	15980	15980	15980	15980	0
130	20241227	175300	1144698190	15980	15980	15980	15980	0
131	20241227	175200	1144698190	15980	15980	15980	15980	0
132	20241227	175100	1144698190	15980	15980	15980	15980	0
133	20241227	175000	1144698190	15980	15980	15980	15980	0
134	20241227	174900	1144698190	15980	15980	15980	15980	0
135	20241227	174800	1144698190	15980	15980	15980	15980	0
136	20241227	174700	1144698190	15980	15980	15980	15980	0
137	20241227	174600	1144698190	15980	15980	15980	15980	0
138	20241227	174500	1144698190	15980	15980	15980	15980	0
139	20241227	174400	1144698190	15980	15980	15980	15980	0
140	20241227	174300	1144698190	15980	15980	15980	15980	0
141	20241227	174200	1144698190	15980	15980	15980	15980	0
142	20241227	174100	1144698190	15980	15980	15980	15980	0
143	20241227	174000	1144698190	15980	15980	15980	15980	0
144	20241227	173900	1144698190	15980	15980	15980	15980	0
145	20241227	173800	1144698190	15980	15980	15980	15980	0
146	20241227	173700	1144698190	15980	15980	15980	15980	0
147	20241227	173600	1144698190	15980	15980	15980	15980	0
148	20241227	173500	1144698190	15980	15980	15980	15980	0
149	20241227	173400	1144698190	15980	15980	15980	15980	0
150	20241227	173300	1144698190	15980	15980	15980	15980	0
151	20241227	173200	1144698190	15980	15980	15980	15980	0
152	20241227	173100	1144698190	15980	15980	15980	15980	1184
153	20241227	173000	1144698190	15980	15980	15980	15980	0
154	20241227	172900	1144698190	15980	15980	15980	15980	0
155	20241227	172800	1144698190	15980	15980	15980	15980	0
156	20241227	172700	1144698190	15980	15980	15980	15980	0
157	20241227	172600	1144698190	15980	15980	15980	15980	0
158	20241227	172500	1144698190	15980	15980	15980	15980	0
159	20241227	172400	1144698190	15980	15980	15980	15980	0
160	20241227	172300	1144698190	15980	15980	15980	15980	0
161	20241227	172200	1144698190	15980	15980	15980	15980	0
162	20241227	172100	1144698190	15980	15980	15980	15980	0
163	20241227	172000	1144698190	15980	15980	15980	15980	0
164	20241227	171900	1144698190	15980	15980	15980	15980	0
165	20241227	171800	1144698190	15980	15980	15980	15980	0
166	20241227	171700	1144698190	15980	15980	15980	15980	0
167	20241227	171600	1144698190	15980	15980	15980	15980	0
168	20241227	171500	1144698190	15980	15980	15980	15980	0
169	20241227	171400	1144698190	15980	15980	15980	15980	0
170	20241227	171300	1144698190	15980	15980	15980	15980	0
171	20241227	171200	1144698190	15980	15980	15980	15980	0
172	20241227	171100	1144698190	15980	15980	15980	15980	0
173	20241227	171000	1144698190	15980	15980	15980	15980	0
174	20241227	170900	1144698190	15980	15980	15980	15980	0
175	20241227	170800	1144698190	15980	15980	15980	15980	0
176	20241227	170700	1144698190	15980	15980	15980	15980	0
177	20241227	170600	1144698190	15980	15980	15980	15980	0
178	20241227	170500	1144698190	15980	15980	15980	15980	0
179	20241227	170400	1144698190	15980	15980	15980	15980	0
180	20241227	170300	1144698190	15980	15980	15980	15980	0
181	20241227	170200	1144698190	15980	15980	15980	15980	0
182	20241227	170100	1144698190	15980	15980	15980	15980	1184
183	20241227	170000	1144698190	15980	15980	15980	15980	0
184	20241227	165900	1144698190	15980	15980	15980	15980	0
185	20241227	165800	1144698190	15980	15980	15980	15980	0
186	20241227	165700	1144698190	15980	15980	15980	15980	0
187	20241227	165600	1144698190	15980	15980	15980	15980	0
188	20241227	165500	1144698190	15980	15980	15980	15980	0
189	20241227	165400	1144698190	15980	15980	15980	15980	0
190	20241227	165300	1144698190	15980	15980	15980	15980	0
191	20241227	165200	1144698190	15980	15980	15980	15980	0
192	20241227	165100	1144698190	15980	15980	15980	15980	0
193	20241227	165000	1144698190	15980	15980	15980	15980	0
194	20241227	164900	1144698190	15980	15980	15980	15980	0
195	20241227	164800	1144698190	15980	15980	15980	15980	0
196	20241227	164700	1144698190	15980	15980	15980	15980	0
197	20241227	164600	1144698190	15980	15980	15980	15980	0
198	20241227	164500	1144698190	15980	15980	15980	15980	0
199	20241227	164400	1144698190	15980	15980	15980	15980	0
200	20241227	164300	1144698190	15980	15980	15980	15980	0
201	20241227	164200	1144698190	15980	15980	15980	15980	0
202	20241227	164100	1144698190	15980	15980	15980	15980	0
203	20241227	164000	1144698190	15980	15980	15980	15980	0
204	20241227	163900	1144698190	15980	15980	15980	15980	0
205	20241227	163800	1144698190	15980	15980	15980	15980	0
206	20241227	163700	1144698190	15980	15980	15980	15980	0
207	20241227	163600	1144698190	15980	15980	15980	15980	0
208	20241227	163500	1144698190	15980	15980	15980	15980	0
209	20241227	163400	1144698190	15980	15980	15980	15980	0
210	20241227	163300	1144698190	15980	15980	15980	15980	0
211	20241227	163200	1144698190	15980	15980	15980	15980	0
212	20241227	163100	1144698190	15980	15980	15980	15980	1184
213	20241227	163000	1144698190	15980	15980	15980	15980	0
214	20241227	162900	1144698190	15980	15980	15980	15980	0
215	20241227	162800	1144698190	15980	15980	15980	15980	0
216	20241227	162700	1144698190	15980	15980	15980	15980	0
217	20241227	162600	1144698190	15980	15980	15980	15980	0
218	20241227	162500	1144698190	15980	15980	15980	15980	0
219	20241227	162400	1144698190	15980	15980	15980	15980	0
220	20241227	162300	1144698190	15980	15980	15980	15980	0
221	20241227	162200	1144698190	15980	15980	15980	15980	0
222	20241227	162100	1144698190	15980	15980	15980	15980	0
223	20241227	162000	1144698190	15980	15980	15980	15980	0
224	20241227	161900	1144698190	15980	15980	15980	15980	0
225	20241227	161800	1144698190	15980	15980	15980	15980	0
226	20241227	161700	1144698190	15980	15980	15980	15980	0
227	20241227	161600	1144698190	15980	15980	15980	15980	0
228	20241227	161500	1144698190	15980	15980	15980	15980	0
229	20241227	161400	1144698190	15980	15980	15980	15980	0
230	20241227	161300	1144698190	15980	15980	15980	15980	0
231	20241227	161200	1144698190	15980	15980	15980	15980	0
232	20241227	161100	1144698190	15980	15980	15980	15980	0
233	20241227	161000	1144698190	15980	15980	15980	15980	0
234	20241227	160900	1144698190	15980	15980	15980	15980	0
235	20241227	160800	1144698190	15980	15980	15980	15980	0
236	20241227	160700	1144698190	15980	15980	15980	15980	0
237	20241227	160600	1144698190	15980	15980	15980	15980	0
238	20241227	160500	1144698190	15980	15980	15980	15980	0
239	20241227	160400	1144698190	15980	15980	15980	15980	0
240	20241227	160300	1144698190	15980	15980	15980	15980	0
241	20241227	160200	1144698190	15980	15980	15980	15980	0
242	20241227	160100	1144698190	15980	15980	15980	15980	1184
243	20241227	160000	1144698190	15980	15980	15980	15980	0
244	20241227	155900	1144698190	15980	15980	15980	15980	0
245	20241227	155800	1144698190	15980	15980	15980	15980	0
246	20241227	155700	1144698190	15980	15980	15980	15980	0
247	20241227	155600	1144698190	15980	15980	15980	15980	0
248	20241227	155500	1144698190	15980	15980	15980	15980	0
249	20241227	155400	1144698190	15980	15980	15980	15980	0
250	20241227	155300	1144698190	15980	15980	15980	15980	0
251	20241227	155200	1144698190	15980	15980	15980	15980	0
252	20241227	155100	1144698190	15980	15980	15980	15980	0
253	20241227	155000	1144698190	15980	15980	15980	15980	0
254	20241227	154900	1144698190	15980	15980	15980	15980	0
255	20241227	154800	1144698190	15980	15980	15980	15980	0
256	20241227	154700	1144698190	15980	15980	15980	15980	0
257	20241227	154600	1144698190	15980	15980	15980	15980	0
258	20241227	154500	1144698190	15980	15980	15980	15980	0
259	20241227	154400	1144698190	15980	15980	15980	15980	0
260	20241227	154300	1144698190	15980	15980	15980	15980	0
261	20241227	154200	1144698190	15980	15980	15980	15980	0
262	20241227	154100	1144698190	15980	15980	15980	15980	0
263	20241227	154000	1144698190	15980	15980	15980	15980	0
264	20241227	153900	1144698190	15980	15980	15980	15980	0
265	20241227	153800	1144698190	15980	15980	15980	15980	0
266	20241227	153700	1144698190	15980	15980	15980	15980	0
267	20241227	153600	1144698190	15980	15980	15980	15980	0
268	20241227	153500	1144698190	15980	15980	15980	15980	0
269	20241227	153400	1144698190	15980	15980	15980	15980	0
270	20241227	153300	1144698190	15980	15980	15980	15980	0
271	20241227	153200	1144698190	15980	15980	15980	15980	0
272	20241227	153100	1144698190	15980	15980	15980	15980	1184
273	20241227	153000	1144698190	15980	15980	15980	15980	1184
274	20241227	152900	1125777870	16070	16070	16070	16070	0
275	20241227	152800	1125777870	16070	16070	16070	16070	0
276	20241227	152700	1125777870	16070	16070	16070	16070	0
277	20241227	152600	1125777870	16070	16070	16070	16070	0
278	20241227	152500	1125777870	16070	16070	16070	16070	0
279	20241227	152400	1125777870	16070	16070	16070	16070	0
280	20241227	152300	1125777870	16070	16070	16070	16070	0
281	20241227	152200	1125777870	16070	16070	16070	16070	0
282	20241227	152100	1125777870	16070	16070	16070	16070	0
283	20241227	152000	1125777870	16070	16070	16070	16070	0
284	20241227	151900	1125777870	16070	16030	16070	16010	253
285	20241227	151800	1121719030	16060	15970	16060	15970	698
286	20241227	151700	1110559850	15960	15960	15960	15960	0
287	20241227	151600	1110559850	15960	15960	15960	15960	0
288	20241227	151500	1110559850	15960	15960	15960	15960	1
289	20241227	151400	1110543890	15970	15950	15970	15950	34
290	20241227	151300	1110001070	15960	15980	15980	15950	102
291	20241227	151200	1108373390	15980	15980	15980	15980	0
292	20241227	151100	1108373390	15980	15980	15980	15980	0
293	20241227	151000	1108373390	15980	15960	15980	15960	26
294	20241227	150900	1107958160	15970	15970	15970	15970	1
295	20241227	150800	1107942190	15960	15960	15970	15950	17
296	20241227	150700	1107670830	15970	15950	15970	15950	10
297	20241227	150600	1107511270	15970	15980	15980	15960	60
298	20241227	150500	1106553090	15960	15970	15980	15960	34
299	20241227	150400	1106010160	15960	15950	15970	15950	91
300	20241227	150300	1104558230	15950	15950	15950	15950	0
301	20241227	150200	1104558230	15950	15920	15950	15900	248
302	20241227	150100	1100609140	15920	15920	15920	15920	6
303	20241227	150000	1100513620	15920	15900	15920	15900	112
304	20241227	145900	1098732700	15900	15880	15910	15880	171
305	20241227	145800	1096012220	15880	15900	15900	15880	400
306	20241227	145700	1089654040	15920	15920	15920	15920	1
307	20241227	145600	1089638120	15920	15920	15920	15920	0
308	20241227	145500	1089638120	15920	15920	15920	15920	0
309	20241227	145400	1089638120	15920	15890	15920	15890	17
310	20241227	145300	1089367820	15880	15890	15890	15880	260
311	20241227	145200	1085238980	15900	15900	15900	15900	19
312	20241227	145100	1084936880	15900	15920	15920	15900	256
313	20241227	145000	1080863870	15940	15940	15940	15940	0
314	20241227	144900	1080863870	15940	15940	15940	15940	0
315	20241227	144800	1080863870	15940	15940	15940	15940	0
316	20241227	144700	1080863870	15940	15940	15940	15940	2
317	20241227	144600	1080831990	15920	15920	15920	15920	208
318	20241227	144500	1077520630	15920	15920	15920	15920	0
319	20241227	144400	1077520630	15920	15920	15920	15920	82
320	20241227	144300	1076215190	15950	15950	15950	15950	1
321	20241227	144200	1076199240	15920	15920	15920	15920	25
322	20241227	144100	1075801240	15940	15940	15940	15940	283
323	20241227	144000	1071290220	15940	15970	15980	15920	469
324	20241227	143900	1063811090	15980	15970	15980	15970	5
325	20241227	143800	1063731200	15980	15980	15980	15980	1
326	20241227	143700	1063715220	15980	15980	15980	15980	55
327	20241227	143600	1062836320	15980	15970	15980	15970	4
328	20241227	143500	1062772430	15970	15920	15970	15920	664
329	20241227	143400	1052183210	15940	15940	15940	15940	54
330	20241227	143300	1051322450	15940	15940	15940	15940	0
331	20241227	143200	1051322450	15940	15940	15940	15940	2
332	20241227	143100	1051290570	15920	15920	15920	15920	0
333	20241227	143000	1051290570	15920	15920	15920	15920	3
334	20241227	142900	1051242810	15940	15940	15940	15940	0
335	20241227	142800	1051242810	15940	15940	15940	15940	2
336	20241227	142700	1051210930	15940	15940	15940	15940	1
337	20241227	142600	1051194990	15940	15940	15940	15940	37
338	20241227	142500	1050605210	15930	15930	15930	15930	494
339	20241227	142400	1042735790	15930	15940	15940	15930	20
340	20241227	142300	1042417150	15930	15930	15930	15930	0
341	20241227	142200	1042417150	15930	15940	15940	15930	178
342	20241227	142100	1039579950	15940	15940	15940	15940	400
343	20241227	142000	1033203950	15920	15920	15920	15920	2
344	20241227	141900	1033172110	15930	15940	15940	15920	98
345	20241227	141800	1031610240	15940	15950	15950	15940	51
346	20241227	141700	1030797290	15950	15940	15950	15940	19
347	20241227	141600	1030494280	15940	15940	15940	15940	8
348	20241227	141500	1030366760	15940	15920	15940	15920	996
349	20241227	141400	1014510370	15920	15920	15920	15920	0
350	20241227	141300	1014510370	15920	15920	15920	15920	20
351	20241227	141200	1014191970	15920	15920	15920	15920	71
352	20241227	141100	1013061650	15900	15920	15920	15900	516
353	20241227	141000	1004847890	15940	15940	15940	15940	0
354	20241227	140900	1004847890	15940	15940	15940	15940	0
355	20241227	140800	1004847890	15940	15900	15940	15900	3
356	20241227	140700	1004800150	15900	15900	15900	15900	4
357	20241227	140600	1004736550	15900	15900	15900	15900	63
358	20241227	140500	1003734850	15900	15900	15900	15900	56
359	20241227	140400	1002844450	15890	15890	15890	15890	3
360	20241227	140300	1002796780	15890	15890	15890	15890	0
361	20241227	140200	1002796780	15890	15890	15890	15890	5
362	20241227	140100	1002717330	15880	15880	15880	15880	1
363	20241227	140000	1002701450	15870	15870	15870	15870	52
364	20241227	135900	1001876210	15870	15870	15870	15870	5
365	20241227	135800	1001796860	15870	15870	15870	15870	10
366	20241227	135700	1001638160	15870	15870	15870	15870	0
367	20241227	135600	1001638160	15870	15870	15870	15870	77
368	20241227	135500	1000416170	15870	15870	15870	15870	1
369	20241227	135400	1000400300	15880	15860	15880	15860	60
370	20241227	135300	999447720	15860	15860	15860	15860	31
371	20241227	135200	998956060	15860	15860	15860	15860	0
372	20241227	135100	998956060	15860	15860	15860	15860	32
373	20241227	135000	998448540	15840	15840	15840	15840	9
374	20241227	134900	998305980	15840	15840	15840	15840	0
375	20241227	134800	998305980	15840	15860	15860	15840	7
376	20241227	134700	998195000	15860	15860	15860	15860	0
377	20241227	134600	998195000	15860	15860	15860	15860	14
378	20241227	134500	997972960	15860	15860	15860	15860	3
379	20241227	134400	997925380	15860	15860	15860	15860	0
380	20241227	134300	997925380	15860	15850	15860	15840	57
381	20241227	134200	997021490	15850	15850	15850	15850	0
382	20241227	134100	997021490	15850	15850	15850	15850	0
383	20241227	134000	997021490	15850	15850	15850	15850	11
384	20241227	133900	996847140	15870	15870	15870	15870	0
385	20241227	133800	996847140	15870	15860	15880	15860	37
386	20241227	133700	996259630	15860	15860	15860	15860	4
387	20241227	133600	996196190	15870	15870	15870	15870	0
388	20241227	133500	996196190	15870	15870	15870	15870	0
389	20241227	133400	996196190	15870	15860	15870	15860	23
390	20241227	133300	995831190	15860	15850	15860	15850	9
391	20241227	133200	995688470	15850	15850	15850	15850	8
392	20241227	133100	995561670	15850	15840	15860	15840	28
393	20241227	133000	995117700	15840	15830	15840	15830	110
394	20241227	132900	993376320	15830	15830	15830	15830	6
395	20241227	132800	993281340	15820	15810	15830	15810	48
396	20241227	132700	992521570	15800	15820	15820	15800	157
397	20241227	132600	990040830	15820	15820	15820	15820	6
398	20241227	132500	989945910	15820	15820	15820	15820	17
399	20241227	132400	989676970	15820	15810	15820	15810	74
400	20241227	132300	988506560	15800	15800	15800	15800	0
401	20241227	132200	988506560	15800	15800	15800	15800	120
402	20241227	132100	986610560	15800	15800	15800	15800	656
403	20241227	132000	976245760	15800	15810	15810	15800	58
404	20241227	131900	975329340	15810	15810	15810	15810	1
405	20241227	131800	975313530	15810	15810	15810	15810	44
406	20241227	131700	974617890	15810	15810	15810	15810	0
407	20241227	131600	974617890	15810	15810	15810	15810	0
408	20241227	131500	974617890	15810	15810	15810	15810	0
409	20241227	131400	974617890	15810	15790	15810	15790	4
410	20241227	131300	974554710	15820	15790	15820	15780	243
411	20241227	131200	970719710	15770	15770	15820	15770	137
412	20241227	131100	968558970	15770	15770	15770	15770	0
413	20241227	131000	968558970	15770	15770	15770	15770	30
414	20241227	130900	968085870	15770	15790	15790	15760	1370
415	20241227	130800	946475480	15790	15820	15820	15790	1311
416	20241227	130700	925762220	15810	15810	15810	15810	0
417	20241227	130600	925762220	15810	15810	15810	15810	0
418	20241227	130500	925762220	15810	15810	15810	15810	4
419	20241227	130400	925698980	15810	15810	15810	15810	0
420	20241227	130300	925698980	15810	15810	15810	15810	24
421	20241227	130200	925319540	15810	15810	15810	15810	0
422	20241227	130100	925319540	15810	15810	15810	15810	15
423	20241227	130000	925082390	15810	15810	15810	15810	3
424	20241227	125900	925034960	15800	15800	15800	15800	0
425	20241227	125800	925034960	15800	15800	15800	15800	23
426	20241227	125700	924671560	15790	15790	15790	15790	0
427	20241227	125600	924671560	15790	15790	15790	15790	630
428	20241227	125500	914723860	15790	15820	15820	15790	72
429	20241227	125400	913586370	15810	15820	15820	15810	200
430	20241227	125300	910424200	15820	15820	15820	15820	65
431	20241227	125200	909395900	15820	15830	15840	15820	92
432	20241227	125100	907940020	15840	15850	15850	15840	43
433	20241227	125000	907258540	15850	15850	15850	15850	0
434	20241227	124900	907258540	15850	15850	15850	15850	0
435	20241227	124800	907258540	15850	15870	15870	15850	15
436	20241227	124700	907020690	15870	15870	15880	15870	444
437	20241227	124600	899970010	15860	15860	15860	15860	100
438	20241227	124500	898384010	15860	15880	15880	15860	507
439	20241227	124400	890333450	15880	15880	15880	15880	0
440	20241227	124300	890333450	15880	15880	15880	15880	0
441	20241227	124200	890333450	15880	15880	15880	15880	1
442	20241227	124100	890317570	15880	15880	15880	15880	0
443	20241227	124000	890317570	15880	15880	15880	15880	0
444	20241227	123900	890317570	15880	15880	15880	15880	22
445	20241227	123800	889968210	15880	15880	15880	15880	50
446	20241227	123700	889174210	15880	15880	15880	15880	20
447	20241227	123600	888856610	15880	15880	15880	15880	0
448	20241227	123500	888856610	15880	15870	15880	15870	22
449	20241227	123400	888507290	15870	15870	15870	15870	31
450	20241227	123300	888015320	15870	15870	15870	15870	6
451	20241227	123200	887920100	15870	15870	15870	15870	8
452	20241227	123100	887793140	15870	15870	15870	15870	15
453	20241227	123000	887555090	15870	15870	15880	15870	369
454	20241227	122900	881698550	15850	15850	15850	15850	21
455	20241227	122800	881365700	15850	15850	15850	15850	26
456	20241227	122700	880953600	15850	15820	15850	15820	106
457	20241227	122600	879275390	15810	15810	15810	15810	6
458	20241227	122500	879180530	15810	15810	15810	15810	28
459	20241227	122400	878737850	15810	15810	15820	15810	96
460	20241227	122300	877219190	15810	15810	15820	15810	131
461	20241227	122200	875146890	15810	15810	15810	15810	6
462	20241227	122100	875052030	15810	15810	15900	15810	9
463	20241227	122000	874909560	15810	15810	15840	15810	558
464	20241227	121900	866081130	15810	15810	15810	15810	0
465	20241227	121800	866081130	15810	15810	15810	15810	36
466	20241227	121700	865511970	15800	15790	15820	15790	158
467	20241227	121600	863016020	15810	15790	15810	15790	329
468	20241227	121500	857818790	15790	15790	15790	15790	145
469	20241227	121400	855529240	15800	15800	15800	15800	11
470	20241227	121300	855355440	15850	15850	15850	15850	0
471	20241227	121200	855355440	15850	15810	15850	15810	263
472	20241227	121100	851187290	15810	15810	15810	15810	0
473	20241227	121000	851187290	15810	15810	15900	15810	33
474	20241227	120900	850664470	15810	15800	15810	15800	206
475	20241227	120800	847409620	15810	15800	15810	15800	126
476	20241227	120700	845417950	15800	15800	15800	15800	288
477	20241227	120600	840867550	15820	15800	15820	15800	11
478	20241227	120500	840693570	15800	15800	15810	15800	312
479	20241227	120400	835763740	15780	15790	15790	15780	490
480	20241227	120300	828031050	15790	15790	15790	15790	46
481	20241227	120200	827304710	15790	15790	15790	15790	0
482	20241227	120100	827304710	15790	15790	15790	15790	7
483	20241227	120000	827194180	15790	15800	15800	15780	843
484	20241227	115900	813878040	15800	15820	15820	15800	1080
485	20241227	115800	796803810	15850	15850	15850	15850	387
486	20241227	115700	790669860	15860	15860	15860	15860	24
487	20241227	115600	790289220	15860	15860	15860	15860	0
488	20241227	115500	790289220	15860	15860	15860	15860	12
489	20241227	115400	790098900	15860	15870	15870	15860	55
490	20241227	115300	789226090	15900	15900	15900	15900	0
491	20241227	115200	789226090	15900	15900	15900	15900	7
492	20241227	115100	789114790	15880	15880	15880	15880	369
493	20241227	115000	783255070	15880	15880	15900	15880	156
494	20241227	114900	780775790	15890	15910	15910	15890	289
495	20241227	114800	776178310	15920	15920	15920	15920	0
496	20241227	114700	776178310	15920	15920	15920	15920	1
497	20241227	114600	776162390	15920	15920	15920	15920	38
498	20241227	114500	775557430	15920	15910	15920	15910	1488
499	20241227	114400	751883210	15910	15870	15910	15870	508
500	20241227	114300	743816160	15870	15880	15880	15870	952
501	20241227	114200	728707860	15910	15910	15910	15910	0
502	20241227	114100	728707860	15910	15910	15910	15910	23
503	20241227	114000	728341930	15910	15910	15910	15910	201
504	20241227	113900	725144020	15890	15900	15900	15890	211
505	20241227	113800	721791220	15910	15910	15910	15910	0
506	20241227	113700	721791220	15910	15910	15910	15910	0
507	20241227	113600	721791220	15910	15910	15910	15910	0
508	20241227	113500	721791220	15910	15910	15910	15910	100
509	20241227	113400	720200220	15920	15920	15920	15920	0
510	20241227	113300	720200220	15920	15920	15920	15920	0
511	20241227	113200	720200220	15920	15850	15920	15850	812
512	20241227	113100	707308510	15870	15840	15880	15800	2404
513	20241227	113000	669160680	15800	15810	15840	15800	538
514	20241227	112900	660642490	15820	15820	15820	15820	0
515	20241227	112800	660642490	15820	15820	15850	15820	1095
516	20241227	112700	643315500	15830	15850	15850	15830	333
517	20241227	112600	638043050	15830	15860	15860	15830	625
518	20241227	112500	628136900	15860	15830	15860	15830	1168
519	20241227	112400	609638530	15830	15830	15830	15800	1907
520	20241227	112300	579489920	15850	15850	15850	15850	0
521	20241227	112200	579489920	15850	15850	15850	15830	295
522	20241227	112100	574817070	15850	15860	15860	15850	142
523	20241227	112000	572565460	15860	15890	15890	15860	1270
524	20241227	111900	552398270	15910	15910	15910	15910	0
525	20241227	111800	552398270	15910	15910	15910	15910	0
526	20241227	111700	552398270	15910	15910	15910	15910	275
527	20241227	111600	548023020	15930	15930	15930	15930	0
528	20241227	111500	548023020	15930	15920	15930	15920	3
529	20241227	111400	547975250	15910	15910	15910	15910	201
530	20241227	111300	544777340	15910	15910	15910	15910	0
531	20241227	111200	544777340	15910	15890	15920	15890	788
532	20241227	111100	532238930	15900	15900	15900	15900	0
533	20241227	111000	532238930	15900	15910	15910	15890	86
534	20241227	110900	530872300	15910	15910	15910	15910	3
535	20241227	110800	530824570	15900	15900	15900	15900	193
536	20241227	110700	527755870	15890	15890	15890	15880	119
537	20241227	110600	525865120	15880	15910	15920	15880	360
538	20241227	110500	520137300	15880	15880	15880	15880	10
539	20241227	110400	519978500	15880	15870	15890	15870	4
540	20241227	110300	519914990	15880	15930	15930	15880	1388
541	20241227	110200	497835910	15930	15960	15960	15930	438
542	20241227	110100	490846730	15960	15960	15960	15960	0
543	20241227	110000	490846730	15960	15960	15960	15960	0
544	20241227	105900	490846730	15960	15970	15970	15960	908
545	20241227	105800	476352700	15990	15990	15990	15990	14
546	20241227	105700	476128840	15990	16000	16010	15980	514
547	20241227	105600	467908100	16000	16000	16000	16000	181
548	20241227	105500	465012100	16010	16030	16030	16010	921
549	20241227	105400	450261370	16060	16000	16060	16000	896
550	20241227	105300	435918510	16000	16000	16000	16000	2
551	20241227	105200	435886510	16000	16010	16010	16000	34
552	20241227	105100	435342380	16020	16020	16020	16020	50
553	20241227	105000	434541380	16010	16040	16040	16010	14
554	20241227	104900	434317090	16060	16050	16060	16050	79
555	20241227	104800	433049130	16050	16130	16130	16050	2322
556	20241227	104700	395653560	16130	16130	16130	16130	21
557	20241227	104600	395314830	16120	16120	16120	16120	4
558	20241227	104500	395250350	16120	16120	16120	16120	4
559	20241227	104400	395185870	16120	16120	16120	16120	26
560	20241227	104300	394766750	16140	16130	16150	16130	25
561	20241227	104200	394363030	16150	16150	16160	16130	541
562	20241227	104100	385630210	16160	16150	16160	16150	127
563	20241227	104000	383579150	16160	16160	16160	16160	140
564	20241227	103900	381316750	16160	16160	16160	16160	431
565	20241227	103800	374351790	16140	16130	16140	16130	50
566	20241227	103700	373545190	16150	16110	16150	16110	63
567	20241227	103600	372529020	16120	16140	16140	16120	299
568	20241227	103500	367706020	16160	16160	16160	16160	0
569	20241227	103400	367706020	16160	16160	16160	16160	7
570	20241227	103300	367592900	16160	16160	16160	16160	0
571	20241227	103200	367592900	16160	16160	16160	16160	8
572	20241227	103100	367463620	16160	16150	16160	16150	41
573	20241227	103000	366801420	16140	16140	16140	16140	7
574	20241227	102900	366688440	16140	16140	16140	16140	3
575	20241227	102800	366640020	16140	16140	16140	16140	60
576	20241227	102700	365671620	16160	16140	16160	16140	121
577	20241227	102600	363718180	16150	16150	16150	16150	0
578	20241227	102500	363718180	16150	16180	16180	16150	55
579	20241227	102400	362828370	16180	16180	16180	16180	0
580	20241227	102300	362828370	16180	16200	16200	16180	786
581	20241227	102200	350095190	16230	16230	16230	16230	0
582	20241227	102100	350095190	16230	16230	16230	16230	207
583	20241227	102000	346735580	16230	16230	16230	16230	0
584	20241227	101900	346735580	16230	16250	16250	16230	63
585	20241227	101800	345712070	16250	16240	16250	16240	314
586	20241227	101700	340609850	16230	16230	16240	16200	258
587	20241227	101600	336429370	16210	16180	16210	16180	55
588	20241227	101500	335538170	16190	16190	16190	16190	0
589	20241227	101400	335538170	16190	16250	16250	16190	1054
590	20241227	101300	318447370	16250	16250	16250	16250	16
591	20241227	101200	318187370	16260	16260	16260	16260	1
592	20241227	101100	318171110	16260	16200	16260	16200	863
593	20241227	101000	304162850	16200	16200	16200	16200	0
594	20241227	100900	304162850	16200	16200	16200	16200	0
595	20241227	100800	304162850	16200	16200	16200	16200	3
596	20241227	100700	304114250	16200	16190	16200	16190	54
597	20241227	100600	303239460	16180	16180	16180	16180	3
598	20241227	100500	303190920	16180	16190	16200	16180	221
599	20241227	100400	299613950	16190	16220	16220	16180	16
600	20241227	100300	299354990	16230	16150	16230	16150	1138
601	20241227	100200	280925470	16150	16100	16150	16100	525
602	20241227	100100	272463170	16100	16100	16100	16100	0
603	20241227	100000	272463170	16100	16100	16100	16100	0
604	20241227	095900	272463170	16100	16090	16100	16090	9
605	20241227	095800	272318290	16090	16080	16100	16080	64
606	20241227	095700	271288680	16080	16070	16080	16070	18
607	20241227	095600	270999410	16070	16010	16070	16010	285
608	20241227	095500	266432390	15990	15990	16010	15990	22
609	20241227	095400	266080490	15990	15990	15990	15990	4
610	20241227	095300	266016530	16020	15990	16020	15980	36
611	20241227	095200	265441020	15990	15990	16010	15990	97
612	20241227	095100	263889930	15990	16000	16070	15980	376
613	20241227	095000	257871450	16000	16000	16000	16000	2
614	20241227	094900	257839450	16000	16000	16000	16000	6
615	20241227	094800	257743450	16000	16000	16000	16000	4
616	20241227	094700	257679450	15990	15980	15990	15980	43
617	20241227	094600	256992110	15980	15980	15980	15980	41
618	20241227	094500	256336930	15990	16000	16010	15990	105
619	20241227	094400	254657940	16000	15990	16000	15990	23
620	20241227	094300	254290050	15990	15990	16030	15990	512
621	20241227	094200	246096650	15990	15980	16000	15980	339
622	20241227	094100	240678250	15970	15970	15970	15970	104
623	20241227	094000	239017370	15970	15970	15970	15970	1
624	20241227	093900	239001400	15980	15980	15980	15980	0
625	20241227	093800	239001400	15980	15980	16000	15980	17
626	20241227	093700	238729640	15980	15950	16030	15900	1930
627	20241227	093600	207957410	15970	16010	16010	15900	3010
628	20241227	093500	159927520	16000	16020	16020	16000	189
629	20241227	093400	156902010	16040	16040	16040	16040	1
630	20241227	093300	156885970	16050	16050	16050	16050	344
631	20241227	093200	151364770	16060	16070	16110	16050	945
632	20241227	093100	136158330	16060	16040	16060	16030	231
633	20241227	093000	132452720	16030	16030	16030	16030	2
634	20241227	092900	132420660	16030	16030	16050	16030	148
635	20241227	092800	130047500	16030	16020	16030	16020	37
636	20241227	092700	129454670	16020	16030	16030	16020	100
637	20241227	092600	127852630	16020	16000	16070	16000	58
638	20241227	092500	126923470	15960	15950	16020	15950	122
639	20241227	092400	124973220	15940	15990	15990	15930	766
640	20241227	092300	112757860	15960	16000	16000	15940	648
641	20241227	092200	102416920	16000	16000	16000	16000	0
642	20241227	092100	102416920	16000	16020	16020	16000	10
643	20241227	092000	102256860	16040	16040	16040	16040	0
644	20241227	091900	102256860	16040	16040	16040	16040	0
645	20241227	091800	102256860	16040	16020	16060	16020	413
646	20241227	091700	95630560	16010	16010	16010	16010	0
647	20241227	091600	95630560	16010	15960	16010	15950	1326
648	20241227	091500	74444430	15970	15960	15970	15960	180
649	20241227	091400	71570070	15930	15930	15930	15930	201
650	20241227	091300	68368140	15970	16000	16010	15910	1456
651	20241227	091200	45118450	16000	16010	16020	16000	16
652	20241227	091100	44862410	16020	16000	16020	16000	26
653	20241227	091000	44446200	16000	16050	16060	16000	404
654	20241227	090900	37977170	16050	16030	16060	15980	99
655	20241227	090800	36390650	15990	15980	16060	15980	38
656	20241227	090700	35783320	16080	16080	16080	16080	1
657	20241227	090600	35767240	15980	15970	15990	15970	195
658	20241227	090500	32651130	15990	16080	16080	15980	768
659	20241227	090400	20363470	16040	16080	16110	16040	255
660	20241227	090300	16263090	16140	16020	16140	16020	14
661	20241227	090200	16037250	16150	16150	16160	16150	40
662	20241227	090100	15391020	16190	16100	16190	16100	363
663	20241227	090000	9539950	15980	15980	15980	15960	596